古河電気工業(5801)の株価時系列情報
古河電気工業(5801)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2014/12/30 | 201 | 202 | 200 | 201 | 3,316,000 |
2014/12/29 | 202 | 204 | 199 | 202 | 7,880,000 |
2014/12/26 | 196 | 202 | 196 | 201 | 4,595,000 |
2014/12/25 | 198 | 198 | 195 | 196 | 3,876,000 |
2014/12/24 | 200 | 201 | 197 | 199 | 7,002,000 |
2014/12/22 | 198 | 200 | 197 | 200 | 4,239,000 |
2014/12/19 | 198 | 198 | 196 | 198 | 3,864,000 |
2014/12/18 | 194 | 197 | 194 | 196 | 5,772,000 |
2014/12/17 | 191 | 194 | 190 | 192 | 4,607,000 |
2014/12/16 | 193 | 194 | 190 | 190 | 5,111,000 |
2014/12/15 | 197 | 198 | 193 | 194 | 7,693,000 |
2014/12/12 | 197 | 200 | 197 | 199 | 6,115,000 |
2014/12/11 | 198 | 199 | 196 | 198 | 6,628,000 |
2014/12/10 | 200 | 201 | 199 | 201 | 6,020,000 |
2014/12/09 | 198 | 202 | 198 | 202 | 5,885,000 |
2014/12/08 | 200 | 201 | 198 | 200 | 4,535,000 |
2014/12/05 | 201 | 201 | 199 | 199 | 3,814,000 |
2014/12/04 | 204 | 204 | 200 | 200 | 7,589,000 |
2014/12/03 | 200 | 202 | 197 | 202 | 13,833,000 |
2014/12/02 | 199 | 199 | 197 | 199 | 4,625,000 |
2014/12/01 | 201 | 203 | 198 | 200 | 6,710,000 |
2014/11/28 | 200 | 202 | 199 | 201 | 4,799,000 |
2014/11/27 | 203 | 204 | 198 | 200 | 8,219,000 |
2014/11/26 | 198 | 204 | 197 | 202 | 11,875,000 |
2014/11/25 | 194 | 198 | 193 | 197 | 7,186,000 |
2014/11/21 | 192 | 193 | 190 | 192 | 4,041,000 |
2014/11/20 | 193 | 193 | 191 | 191 | 4,589,000 |
2014/11/19 | 192 | 195 | 191 | 193 | 5,572,000 |
2014/11/18 | 190 | 192 | 189 | 191 | 4,528,000 |
2014/11/17 | 193 | 193 | 187 | 188 | 8,590,000 |
2014/11/14 | 197 | 197 | 192 | 194 | 8,945,000 |
2014/11/13 | 195 | 197 | 194 | 195 | 7,451,000 |
2014/11/12 | 196 | 200 | 194 | 196 | 14,222,000 |
2014/11/11 | 195 | 196 | 192 | 196 | 9,274,000 |
2014/11/10 | 191 | 197 | 189 | 195 | 7,165,000 |
2014/11/07 | 191 | 193 | 190 | 191 | 6,276,000 |
2014/11/06 | 198 | 198 | 189 | 190 | 13,135,000 |
2014/11/05 | 192 | 197 | 191 | 196 | 14,687,000 |
2014/11/04 | 196 | 200 | 191 | 191 | 16,299,000 |
2014/10/31 | 188 | 193 | 186 | 193 | 10,404,000 |
2014/10/30 | 186 | 188 | 184 | 185 | 10,791,000 |
2014/10/29 | 182 | 186 | 180 | 186 | 9,693,000 |
2014/10/28 | 184 | 185 | 177 | 181 | 17,987,000 |
2014/10/27 | 189 | 190 | 186 | 187 | 4,413,000 |
2014/10/24 | 191 | 193 | 188 | 189 | 7,131,000 |
2014/10/23 | 187 | 189 | 186 | 189 | 5,728,000 |
2014/10/22 | 184 | 189 | 183 | 188 | 7,272,000 |
2014/10/21 | 185 | 186 | 180 | 181 | 9,213,000 |
2014/10/20 | 185 | 186 | 184 | 186 | 3,914,000 |
2014/10/17 | 183 | 186 | 180 | 181 | 7,751,000 |
2014/10/16 | 185 | 186 | 182 | 183 | 8,879,000 |
2014/10/15 | 189 | 191 | 188 | 189 | 8,261,000 |
2014/10/14 | 187 | 190 | 186 | 187 | 9,936,000 |
2014/10/10 | 191 | 192 | 189 | 192 | 13,679,000 |
2014/10/09 | 200 | 200 | 195 | 195 | 6,895,000 |
2014/10/08 | 199 | 199 | 196 | 198 | 8,391,000 |
2014/10/07 | 204 | 205 | 200 | 201 | 9,470,000 |
2014/10/06 | 206 | 207 | 204 | 204 | 7,711,000 |
2014/10/03 | 204 | 205 | 200 | 204 | 19,638,000 |
2014/10/02 | 210 | 210 | 206 | 207 | 11,829,000 |
2014/10/01 | 219 | 220 | 213 | 214 | 12,932,000 |
2014/09/30 | 221 | 222 | 218 | 220 | 6,159,000 |
2014/09/29 | 224 | 224 | 221 | 223 | 4,196,000 |
2014/09/26 | 222 | 224 | 220 | 223 | 4,874,000 |
2014/09/25 | 228 | 228 | 224 | 226 | 5,803,000 |
2014/09/24 | 228 | 228 | 226 | 227 | 2,561,000 |
2014/09/22 | 227 | 229 | 226 | 227 | 4,002,000 |
2014/09/19 | 226 | 229 | 226 | 228 | 4,846,000 |
2014/09/18 | 226 | 227 | 225 | 226 | 3,235,000 |
2014/09/17 | 229 | 229 | 223 | 225 | 7,675,000 |
2014/09/16 | 229 | 229 | 225 | 229 | 4,236,000 |
2014/09/12 | 229 | 231 | 228 | 229 | 5,588,000 |
2014/09/11 | 230 | 233 | 229 | 231 | 5,877,000 |
2014/09/10 | 229 | 229 | 226 | 229 | 3,112,000 |
2014/09/09 | 229 | 233 | 229 | 230 | 4,711,000 |
2014/09/08 | 229 | 229 | 226 | 229 | 4,072,000 |
2014/09/05 | 230 | 232 | 227 | 229 | 5,676,000 |
2014/09/04 | 234 | 234 | 228 | 229 | 12,739,000 |
2014/09/03 | 234 | 237 | 231 | 233 | 15,451,000 |
2014/09/02 | 231 | 235 | 226 | 230 | 15,168,000 |
2014/09/01 | 225 | 231 | 225 | 229 | 14,625,000 |
2014/08/29 | 219 | 224 | 218 | 224 | 9,395,000 |
2014/08/28 | 225 | 226 | 217 | 219 | 17,913,000 |
2014/08/27 | 218 | 226 | 217 | 225 | 18,504,000 |
2014/08/26 | 219 | 219 | 215 | 216 | 3,574,000 |
2014/08/25 | 218 | 219 | 215 | 219 | 3,732,000 |
2014/08/22 | 216 | 218 | 214 | 217 | 5,473,000 |
2014/08/21 | 215 | 217 | 212 | 217 | 4,665,000 |
2014/08/20 | 218 | 219 | 215 | 216 | 4,695,000 |
2014/08/19 | 215 | 218 | 214 | 218 | 5,229,000 |
2014/08/18 | 213 | 214 | 212 | 214 | 1,909,000 |
2014/08/15 | 211 | 213 | 211 | 213 | 2,220,000 |
2014/08/14 | 212 | 212 | 210 | 211 | 1,956,000 |
2014/08/13 | 211 | 213 | 210 | 211 | 4,004,000 |
2014/08/12 | 212 | 214 | 211 | 213 | 5,227,000 |
2014/08/11 | 209 | 211 | 208 | 210 | 3,698,000 |
2014/08/08 | 210 | 211 | 205 | 206 | 10,318,000 |
2014/08/07 | 210 | 212 | 208 | 211 | 5,344,000 |
2014/08/06 | 211 | 213 | 209 | 210 | 6,931,000 |
2014/08/05 | 214 | 215 | 212 | 212 | 5,811,000 |
2014/08/04 | 215 | 216 | 212 | 213 | 7,966,000 |
2014/08/01 | 216 | 218 | 215 | 216 | 6,295,000 |
2014/07/31 | 220 | 221 | 219 | 220 | 4,513,000 |
2014/07/30 | 221 | 222 | 218 | 219 | 4,516,000 |
2014/07/29 | 222 | 224 | 221 | 221 | 3,786,000 |
2014/07/28 | 220 | 223 | 220 | 221 | 3,872,000 |
2014/07/25 | 222 | 223 | 220 | 222 | 8,098,000 |
2014/07/24 | 218 | 221 | 217 | 220 | 5,287,000 |
2014/07/23 | 216 | 219 | 216 | 217 | 3,126,000 |
2014/07/22 | 216 | 219 | 215 | 217 | 7,126,000 |
2014/07/18 | 215 | 218 | 212 | 216 | 6,164,000 |
2014/07/17 | 219 | 220 | 216 | 217 | 4,370,000 |
2014/07/16 | 220 | 221 | 217 | 218 | 4,694,000 |
2014/07/15 | 222 | 223 | 219 | 219 | 7,369,000 |
2014/07/14 | 216 | 220 | 215 | 219 | 6,318,000 |
2014/07/11 | 215 | 217 | 213 | 215 | 8,444,000 |
2014/07/10 | 219 | 220 | 215 | 216 | 7,585,000 |
2014/07/09 | 217 | 222 | 217 | 219 | 10,032,000 |
2014/07/08 | 218 | 222 | 215 | 219 | 15,814,000 |
2014/07/07 | 221 | 223 | 218 | 219 | 6,419,000 |
2014/07/04 | 226 | 226 | 222 | 222 | 6,570,000 |
2014/07/03 | 222 | 225 | 221 | 223 | 14,055,000 |
2014/07/02 | 216 | 221 | 216 | 220 | 10,620,000 |
2014/07/01 | 218 | 219 | 212 | 214 | 21,101,000 |
2014/06/30 | 214 | 216 | 213 | 215 | 3,794,000 |
2014/06/27 | 217 | 218 | 212 | 215 | 8,265,000 |
2014/06/26 | 219 | 220 | 217 | 217 | 4,912,000 |
2014/06/25 | 217 | 220 | 217 | 217 | 6,328,000 |
2014/06/24 | 219 | 223 | 217 | 219 | 11,962,000 |
2014/06/23 | 221 | 223 | 219 | 219 | 7,073,000 |
2014/06/20 | 224 | 225 | 218 | 219 | 14,004,000 |
2014/06/19 | 215 | 224 | 214 | 223 | 21,217,000 |
2014/06/18 | 213 | 213 | 210 | 211 | 3,706,000 |
2014/06/17 | 213 | 215 | 211 | 212 | 3,218,000 |
2014/06/16 | 216 | 216 | 213 | 213 | 3,875,000 |
2014/06/13 | 211 | 216 | 211 | 215 | 8,069,000 |
2014/06/12 | 210 | 213 | 209 | 212 | 5,744,000 |
2014/06/11 | 209 | 211 | 209 | 210 | 5,222,000 |
2014/06/10 | 211 | 212 | 209 | 211 | 6,430,000 |
2014/06/09 | 212 | 213 | 211 | 212 | 4,266,000 |
2014/06/06 | 210 | 211 | 209 | 210 | 6,579,000 |
2014/06/05 | 213 | 213 | 208 | 210 | 9,040,000 |
2014/06/04 | 214 | 215 | 210 | 211 | 9,733,000 |
2014/06/03 | 218 | 220 | 217 | 217 | 5,222,000 |
2014/06/02 | 212 | 215 | 211 | 215 | 4,014,000 |
2014/05/30 | 212 | 213 | 209 | 210 | 5,036,000 |
2014/05/29 | 212 | 213 | 209 | 210 | 5,120,000 |
2014/05/28 | 213 | 214 | 212 | 212 | 2,232,000 |
2014/05/27 | 215 | 216 | 211 | 212 | 4,995,000 |
2014/05/26 | 215 | 217 | 214 | 215 | 4,285,000 |
2014/05/23 | 213 | 215 | 212 | 213 | 3,643,000 |
2014/05/22 | 208 | 212 | 207 | 211 | 7,978,000 |
2014/05/21 | 209 | 209 | 205 | 207 | 5,661,000 |
2014/05/20 | 212 | 214 | 211 | 212 | 2,453,000 |
2014/05/19 | 214 | 214 | 209 | 211 | 6,289,000 |
2014/05/16 | 216 | 216 | 212 | 214 | 4,983,000 |
2014/05/15 | 217 | 220 | 216 | 219 | 3,811,000 |
2014/05/14 | 217 | 221 | 216 | 219 | 6,819,000 |
2014/05/13 | 217 | 218 | 214 | 215 | 8,098,000 |
2014/05/12 | 222 | 222 | 210 | 214 | 18,917,000 |
2014/05/09 | 230 | 237 | 230 | 234 | 5,377,000 |
2014/05/08 | 230 | 232 | 229 | 230 | 3,268,000 |
2014/05/07 | 233 | 234 | 228 | 229 | 5,523,000 |
2014/05/02 | 236 | 244 | 236 | 238 | 7,168,000 |
2014/05/01 | 230 | 234 | 229 | 234 | 3,322,000 |
2014/04/30 | 231 | 232 | 228 | 230 | 4,413,000 |
2014/04/28 | 233 | 233 | 230 | 230 | 2,749,000 |
2014/04/25 | 233 | 237 | 232 | 234 | 3,074,000 |
2014/04/24 | 235 | 237 | 232 | 233 | 5,634,000 |
2014/04/23 | 237 | 237 | 233 | 235 | 2,875,000 |
2014/04/22 | 239 | 240 | 234 | 234 | 3,343,000 |
2014/04/21 | 241 | 243 | 236 | 239 | 3,655,000 |
2014/04/18 | 239 | 244 | 238 | 242 | 5,348,000 |
2014/04/17 | 240 | 243 | 236 | 237 | 4,687,000 |
2014/04/16 | 234 | 239 | 233 | 239 | 6,162,000 |
2014/04/15 | 238 | 238 | 231 | 233 | 6,821,000 |
2014/04/14 | 232 | 239 | 230 | 237 | 6,743,000 |
2014/04/11 | 229 | 237 | 227 | 234 | 6,410,000 |
2014/04/10 | 238 | 240 | 234 | 236 | 4,984,000 |
2014/04/09 | 240 | 240 | 233 | 235 | 7,895,000 |
2014/04/08 | 250 | 251 | 241 | 241 | 11,421,000 |
2014/04/07 | 246 | 252 | 245 | 249 | 8,492,000 |
2014/04/04 | 249 | 251 | 246 | 249 | 5,854,000 |
2014/04/03 | 252 | 253 | 248 | 249 | 5,278,000 |
2014/04/02 | 254 | 255 | 251 | 252 | 6,915,000 |
2014/04/01 | 258 | 259 | 250 | 255 | 6,100,000 |
2014/03/31 | 252 | 259 | 251 | 257 | 8,174,000 |
2014/03/28 | 247 | 248 | 243 | 247 | 5,287,000 |
2014/03/27 | 243 | 248 | 242 | 248 | 6,117,000 |
2014/03/26 | 246 | 248 | 243 | 248 | 5,564,000 |
2014/03/25 | 244 | 247 | 241 | 244 | 8,669,000 |
2014/03/24 | 240 | 247 | 240 | 244 | 8,750,000 |
2014/03/20 | 254 | 254 | 241 | 243 | 11,271,000 |
2014/03/19 | 256 | 257 | 250 | 253 | 6,353,000 |
2014/03/18 | 254 | 256 | 249 | 255 | 6,368,000 |
2014/03/17 | 254 | 255 | 246 | 251 | 5,814,000 |
2014/03/14 | 261 | 263 | 253 | 255 | 12,003,000 |
2014/03/13 | 269 | 273 | 268 | 268 | 7,852,000 |
2014/03/12 | 271 | 275 | 267 | 267 | 15,438,000 |
2014/03/11 | 264 | 269 | 262 | 266 | 6,993,000 |
2014/03/10 | 269 | 269 | 264 | 266 | 4,685,000 |
2014/03/07 | 273 | 274 | 266 | 269 | 8,143,000 |
2014/03/06 | 267 | 272 | 266 | 271 | 6,922,000 |
2014/03/05 | 270 | 273 | 268 | 269 | 3,879,000 |
2014/03/04 | 262 | 267 | 261 | 266 | 6,177,000 |
2014/03/03 | 269 | 271 | 262 | 267 | 10,285,000 |
2014/02/28 | 274 | 278 | 273 | 276 | 7,201,000 |
2014/02/27 | 273 | 278 | 270 | 275 | 6,568,000 |
2014/02/26 | 275 | 276 | 272 | 275 | 5,322,000 |
2014/02/25 | 276 | 277 | 272 | 277 | 5,175,000 |
2014/02/24 | 271 | 276 | 267 | 273 | 8,144,000 |
2014/02/21 | 266 | 272 | 266 | 272 | 6,368,000 |
2014/02/20 | 267 | 271 | 262 | 265 | 8,732,000 |
2014/02/19 | 268 | 274 | 268 | 272 | 5,976,000 |
2014/02/18 | 272 | 273 | 266 | 272 | 10,432,000 |
2014/02/17 | 266 | 273 | 260 | 272 | 15,605,000 |
2014/02/14 | 265 | 269 | 257 | 264 | 13,302,000 |
2014/02/13 | 262 | 274 | 261 | 268 | 25,958,000 |
2014/02/12 | 258 | 261 | 255 | 259 | 6,599,000 |
2014/02/10 | 254 | 255 | 250 | 253 | 6,475,000 |
2014/02/07 | 250 | 251 | 247 | 249 | 6,000,000 |
2014/02/06 | 236 | 245 | 236 | 242 | 8,431,000 |
2014/02/05 | 241 | 245 | 232 | 238 | 9,631,000 |
2014/02/04 | 241 | 245 | 236 | 236 | 11,833,000 |
2014/02/03 | 250 | 257 | 249 | 252 | 9,411,000 |
2014/01/31 | 266 | 268 | 253 | 254 | 14,268,000 |
2014/01/30 | 263 | 265 | 258 | 264 | 7,876,000 |
2014/01/29 | 267 | 272 | 267 | 269 | 7,146,000 |
2014/01/28 | 265 | 269 | 261 | 261 | 8,863,000 |
2014/01/27 | 263 | 268 | 262 | 265 | 11,611,000 |
2014/01/24 | 273 | 276 | 267 | 270 | 18,134,000 |
2014/01/23 | 289 | 289 | 275 | 279 | 18,182,000 |
2014/01/22 | 283 | 290 | 283 | 287 | 21,748,000 |
2014/01/21 | 280 | 290 | 279 | 285 | 25,795,000 |
2014/01/20 | 276 | 281 | 271 | 279 | 15,975,000 |
2014/01/17 | 268 | 274 | 266 | 272 | 14,909,000 |
2014/01/16 | 271 | 278 | 269 | 270 | 9,993,000 |
2014/01/15 | 269 | 271 | 265 | 270 | 7,953,000 |
2014/01/14 | 265 | 268 | 260 | 264 | 10,577,000 |
2014/01/10 | 273 | 275 | 267 | 275 | 15,817,000 |
2014/01/09 | 276 | 278 | 270 | 275 | 13,188,000 |
2014/01/08 | 265 | 279 | 263 | 278 | 16,407,000 |
2014/01/07 | 261 | 270 | 256 | 261 | 12,432,000 |
2014/01/06 | 262 | 264 | 259 | 262 | 8,222,000 |