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 |
|---|---|---|---|---|---|
| 2015/12/30 | 259 | 261 | 256 | 257 | 7,480,000 |
| 2015/12/29 | 257 | 259 | 251 | 259 | 8,654,000 |
| 2015/12/28 | 250 | 261 | 250 | 259 | 10,562,000 |
| 2015/12/25 | 253 | 257 | 251 | 252 | 4,929,000 |
| 2015/12/24 | 260 | 264 | 253 | 254 | 9,843,000 |
| 2015/12/22 | 265 | 266 | 257 | 259 | 6,469,000 |
| 2015/12/21 | 261 | 266 | 258 | 264 | 6,638,000 |
| 2015/12/18 | 272 | 274 | 263 | 265 | 11,574,000 |
| 2015/12/17 | 272 | 274 | 270 | 273 | 7,761,000 |
| 2015/12/16 | 268 | 270 | 266 | 269 | 4,595,000 |
| 2015/12/15 | 271 | 271 | 262 | 264 | 7,686,000 |
| 2015/12/14 | 268 | 271 | 265 | 271 | 9,069,000 |
| 2015/12/11 | 271 | 276 | 270 | 275 | 7,923,000 |
| 2015/12/10 | 271 | 275 | 269 | 272 | 7,310,000 |
| 2015/12/09 | 270 | 277 | 265 | 276 | 7,956,000 |
| 2015/12/08 | 280 | 280 | 272 | 274 | 8,149,000 |
| 2015/12/07 | 281 | 283 | 276 | 279 | 8,269,000 |
| 2015/12/04 | 276 | 282 | 274 | 277 | 19,027,000 |
| 2015/12/03 | 271 | 282 | 270 | 279 | 18,815,000 |
| 2015/12/02 | 273 | 274 | 267 | 269 | 8,093,000 |
| 2015/12/01 | 269 | 272 | 267 | 271 | 10,051,000 |
| 2015/11/30 | 264 | 269 | 262 | 267 | 8,932,000 |
| 2015/11/27 | 263 | 265 | 262 | 264 | 3,887,000 |
| 2015/11/26 | 264 | 267 | 263 | 264 | 5,183,000 |
| 2015/11/25 | 268 | 269 | 262 | 265 | 8,956,000 |
| 2015/11/24 | 262 | 269 | 261 | 268 | 10,049,000 |
| 2015/11/20 | 258 | 263 | 256 | 263 | 8,351,000 |
| 2015/11/19 | 263 | 265 | 251 | 262 | 32,845,000 |
| 2015/11/18 | 256 | 265 | 255 | 261 | 21,289,000 |
| 2015/11/17 | 250 | 256 | 248 | 253 | 21,174,000 |
| 2015/11/16 | 240 | 246 | 239 | 244 | 8,859,000 |
| 2015/11/13 | 243 | 250 | 243 | 247 | 10,854,000 |
| 2015/11/12 | 244 | 247 | 240 | 245 | 9,133,000 |
| 2015/11/11 | 243 | 248 | 243 | 246 | 8,199,000 |
| 2015/11/10 | 244 | 247 | 242 | 246 | 10,389,000 |
| 2015/11/09 | 245 | 249 | 242 | 248 | 13,868,000 |
| 2015/11/06 | 240 | 246 | 239 | 245 | 26,819,000 |
| 2015/11/05 | 232 | 245 | 229 | 241 | 53,294,000 |
| 2015/11/04 | 214 | 216 | 206 | 208 | 7,642,000 |
| 2015/11/02 | 218 | 218 | 211 | 213 | 7,871,000 |
| 2015/10/30 | 217 | 222 | 216 | 222 | 13,002,000 |
| 2015/10/29 | 218 | 219 | 216 | 218 | 4,460,000 |
| 2015/10/28 | 216 | 218 | 214 | 216 | 4,029,000 |
| 2015/10/27 | 217 | 218 | 213 | 216 | 3,899,000 |
| 2015/10/26 | 218 | 220 | 217 | 217 | 2,618,000 |
| 2015/10/23 | 217 | 219 | 216 | 217 | 5,175,000 |
| 2015/10/22 | 212 | 215 | 212 | 214 | 4,659,000 |
| 2015/10/21 | 209 | 215 | 208 | 213 | 7,341,000 |
| 2015/10/20 | 212 | 212 | 206 | 210 | 7,527,000 |
| 2015/10/19 | 214 | 215 | 209 | 213 | 5,904,000 |
| 2015/10/16 | 213 | 217 | 213 | 215 | 6,595,000 |
| 2015/10/15 | 210 | 214 | 209 | 212 | 3,480,000 |
| 2015/10/14 | 213 | 214 | 210 | 211 | 6,596,000 |
| 2015/10/13 | 212 | 218 | 211 | 213 | 7,985,000 |
| 2015/10/09 | 207 | 213 | 207 | 213 | 5,377,000 |
| 2015/10/08 | 204 | 208 | 204 | 206 | 5,349,000 |
| 2015/10/07 | 196 | 206 | 196 | 205 | 7,561,000 |
| 2015/10/06 | 194 | 200 | 194 | 197 | 6,781,000 |
| 2015/10/05 | 191 | 194 | 191 | 192 | 2,883,000 |
| 2015/10/02 | 190 | 192 | 187 | 190 | 4,687,000 |
| 2015/10/01 | 190 | 194 | 189 | 192 | 5,215,000 |
| 2015/09/30 | 187 | 189 | 185 | 188 | 4,250,000 |
| 2015/09/29 | 191 | 191 | 184 | 186 | 9,810,000 |
| 2015/09/28 | 194 | 196 | 192 | 193 | 4,026,000 |
| 2015/09/25 | 192 | 195 | 188 | 195 | 5,779,000 |
| 2015/09/24 | 198 | 199 | 191 | 193 | 7,520,000 |
| 2015/09/18 | 203 | 204 | 198 | 201 | 5,368,000 |
| 2015/09/17 | 203 | 207 | 203 | 206 | 3,062,000 |
| 2015/09/16 | 198 | 206 | 197 | 203 | 8,672,000 |
| 2015/09/15 | 200 | 203 | 197 | 197 | 5,372,000 |
| 2015/09/14 | 200 | 201 | 196 | 199 | 3,668,000 |
| 2015/09/11 | 199 | 201 | 197 | 198 | 6,849,000 |
| 2015/09/10 | 196 | 203 | 195 | 202 | 7,141,000 |
| 2015/09/09 | 191 | 201 | 191 | 200 | 8,576,000 |
| 2015/09/08 | 186 | 191 | 186 | 187 | 7,724,000 |
| 2015/09/07 | 188 | 190 | 185 | 188 | 5,872,000 |
| 2015/09/04 | 191 | 193 | 188 | 189 | 8,219,000 |
| 2015/09/03 | 191 | 193 | 190 | 191 | 3,893,000 |
| 2015/09/02 | 192 | 193 | 189 | 190 | 11,266,000 |
| 2015/09/01 | 195 | 197 | 194 | 194 | 6,255,000 |
| 2015/08/31 | 199 | 201 | 194 | 196 | 8,117,000 |
| 2015/08/28 | 196 | 202 | 195 | 199 | 10,459,000 |
| 2015/08/27 | 198 | 200 | 191 | 194 | 13,094,000 |
| 2015/08/26 | 193 | 199 | 191 | 197 | 10,276,000 |
| 2015/08/25 | 194 | 201 | 188 | 192 | 10,477,000 |
| 2015/08/24 | 203 | 205 | 197 | 197 | 9,765,000 |
| 2015/08/21 | 213 | 215 | 205 | 207 | 7,164,000 |
| 2015/08/20 | 218 | 218 | 215 | 217 | 3,649,000 |
| 2015/08/19 | 219 | 220 | 217 | 219 | 4,393,000 |
| 2015/08/18 | 214 | 221 | 212 | 220 | 13,035,000 |
| 2015/08/17 | 214 | 214 | 210 | 213 | 3,404,000 |
| 2015/08/14 | 214 | 216 | 210 | 215 | 4,003,000 |
| 2015/08/13 | 216 | 218 | 213 | 214 | 4,223,000 |
| 2015/08/12 | 215 | 219 | 213 | 216 | 4,808,000 |
| 2015/08/11 | 215 | 219 | 215 | 218 | 6,640,000 |
| 2015/08/10 | 215 | 216 | 211 | 216 | 6,659,000 |
| 2015/08/07 | 211 | 216 | 211 | 215 | 5,917,000 |
| 2015/08/06 | 210 | 214 | 210 | 212 | 4,583,000 |
| 2015/08/05 | 209 | 211 | 206 | 210 | 5,591,000 |
| 2015/08/04 | 212 | 212 | 206 | 209 | 6,136,000 |
| 2015/08/03 | 216 | 219 | 211 | 212 | 11,849,000 |
| 2015/07/31 | 202 | 207 | 201 | 206 | 7,049,000 |
| 2015/07/30 | 200 | 204 | 199 | 200 | 5,132,000 |
| 2015/07/29 | 201 | 201 | 196 | 199 | 9,097,000 |
| 2015/07/28 | 201 | 203 | 200 | 203 | 3,514,000 |
| 2015/07/27 | 202 | 202 | 200 | 202 | 5,306,000 |
| 2015/07/24 | 205 | 206 | 202 | 203 | 4,919,000 |
| 2015/07/23 | 207 | 207 | 205 | 207 | 6,925,000 |
| 2015/07/22 | 205 | 208 | 204 | 206 | 2,639,000 |
| 2015/07/21 | 207 | 209 | 204 | 206 | 7,164,000 |
| 2015/07/17 | 204 | 206 | 203 | 204 | 5,285,000 |
| 2015/07/16 | 206 | 206 | 201 | 204 | 7,302,000 |
| 2015/07/15 | 209 | 210 | 204 | 205 | 7,092,000 |
| 2015/07/14 | 206 | 210 | 206 | 208 | 5,464,000 |
| 2015/07/13 | 204 | 207 | 204 | 204 | 5,319,000 |
| 2015/07/10 | 204 | 205 | 201 | 203 | 5,853,000 |
| 2015/07/09 | 204 | 204 | 199 | 203 | 15,506,000 |
| 2015/07/08 | 211 | 212 | 206 | 206 | 6,589,000 |
| 2015/07/07 | 210 | 214 | 207 | 211 | 12,876,000 |
| 2015/07/06 | 209 | 211 | 207 | 209 | 6,636,000 |
| 2015/07/03 | 214 | 214 | 209 | 212 | 15,572,000 |
| 2015/07/02 | 220 | 222 | 218 | 219 | 4,577,000 |
| 2015/07/01 | 218 | 220 | 218 | 219 | 4,257,000 |
| 2015/06/30 | 217 | 219 | 215 | 218 | 7,867,000 |
| 2015/06/29 | 217 | 221 | 215 | 217 | 11,435,000 |
| 2015/06/26 | 229 | 229 | 220 | 223 | 17,712,000 |
| 2015/06/25 | 234 | 234 | 230 | 231 | 5,156,000 |
| 2015/06/24 | 233 | 240 | 232 | 236 | 8,951,000 |
| 2015/06/23 | 227 | 233 | 227 | 231 | 5,394,000 |
| 2015/06/22 | 225 | 227 | 222 | 225 | 5,738,000 |
| 2015/06/19 | 228 | 231 | 224 | 225 | 6,086,000 |
| 2015/06/18 | 229 | 230 | 225 | 226 | 4,352,000 |
| 2015/06/17 | 232 | 234 | 230 | 231 | 3,304,000 |
| 2015/06/16 | 229 | 233 | 229 | 231 | 4,856,000 |
| 2015/06/15 | 233 | 234 | 229 | 231 | 4,472,000 |
| 2015/06/12 | 237 | 237 | 233 | 235 | 5,037,000 |
| 2015/06/11 | 234 | 235 | 233 | 235 | 3,840,000 |
| 2015/06/10 | 231 | 235 | 231 | 232 | 6,814,000 |
| 2015/06/09 | 238 | 239 | 233 | 234 | 7,137,000 |
| 2015/06/08 | 245 | 246 | 239 | 241 | 6,760,000 |
| 2015/06/05 | 244 | 245 | 241 | 243 | 7,588,000 |
| 2015/06/04 | 245 | 248 | 244 | 244 | 11,436,000 |
| 2015/06/03 | 241 | 244 | 240 | 243 | 4,476,000 |
| 2015/06/02 | 237 | 243 | 237 | 241 | 10,672,000 |
| 2015/06/01 | 239 | 240 | 236 | 238 | 7,432,000 |
| 2015/05/29 | 241 | 242 | 234 | 241 | 14,175,000 |
| 2015/05/28 | 246 | 247 | 240 | 241 | 7,735,000 |
| 2015/05/27 | 241 | 245 | 241 | 244 | 5,742,000 |
| 2015/05/26 | 243 | 244 | 241 | 244 | 3,926,000 |
| 2015/05/25 | 244 | 245 | 242 | 243 | 4,465,000 |
| 2015/05/22 | 244 | 247 | 241 | 243 | 8,012,000 |
| 2015/05/21 | 238 | 245 | 236 | 244 | 16,610,000 |
| 2015/05/20 | 236 | 239 | 235 | 238 | 7,283,000 |
| 2015/05/19 | 234 | 237 | 232 | 236 | 8,151,000 |
| 2015/05/18 | 232 | 236 | 232 | 235 | 5,165,000 |
| 2015/05/15 | 237 | 238 | 232 | 234 | 8,116,000 |
| 2015/05/14 | 231 | 238 | 230 | 236 | 14,117,000 |
| 2015/05/13 | 226 | 233 | 226 | 231 | 6,890,000 |
| 2015/05/12 | 227 | 230 | 224 | 228 | 9,108,000 |
| 2015/05/11 | 229 | 235 | 229 | 231 | 11,703,000 |
| 2015/05/08 | 221 | 228 | 220 | 226 | 10,903,000 |
| 2015/05/07 | 217 | 223 | 217 | 223 | 8,081,000 |
| 2015/05/01 | 219 | 220 | 215 | 218 | 6,341,000 |
| 2015/04/30 | 223 | 223 | 220 | 220 | 5,301,000 |
| 2015/04/28 | 223 | 225 | 221 | 223 | 7,406,000 |
| 2015/04/27 | 224 | 225 | 221 | 221 | 6,937,000 |
| 2015/04/24 | 219 | 225 | 219 | 223 | 9,421,000 |
| 2015/04/23 | 219 | 221 | 218 | 219 | 5,746,000 |
| 2015/04/22 | 218 | 220 | 216 | 218 | 8,651,000 |
| 2015/04/21 | 222 | 222 | 215 | 218 | 10,365,000 |
| 2015/04/20 | 220 | 224 | 218 | 218 | 18,042,000 |
| 2015/04/17 | 215 | 220 | 214 | 215 | 13,137,000 |
| 2015/04/16 | 211 | 215 | 210 | 214 | 6,791,000 |
| 2015/04/15 | 213 | 215 | 210 | 211 | 6,720,000 |
| 2015/04/14 | 207 | 215 | 207 | 212 | 10,855,000 |
| 2015/04/13 | 205 | 207 | 202 | 206 | 3,809,000 |
| 2015/04/10 | 204 | 208 | 203 | 206 | 6,042,000 |
| 2015/04/09 | 207 | 208 | 203 | 205 | 5,150,000 |
| 2015/04/08 | 206 | 210 | 205 | 207 | 7,135,000 |
| 2015/04/07 | 201 | 206 | 200 | 205 | 6,319,000 |
| 2015/04/06 | 200 | 201 | 199 | 200 | 3,723,000 |
| 2015/04/03 | 200 | 203 | 200 | 201 | 3,693,000 |
| 2015/04/02 | 201 | 203 | 200 | 201 | 7,621,000 |
| 2015/04/01 | 203 | 204 | 199 | 200 | 11,354,000 |
| 2015/03/31 | 203 | 204 | 200 | 203 | 11,915,000 |
| 2015/03/30 | 205 | 205 | 199 | 202 | 11,186,000 |
| 2015/03/27 | 212 | 216 | 203 | 207 | 14,520,000 |
| 2015/03/26 | 215 | 215 | 210 | 212 | 17,653,000 |
| 2015/03/25 | 210 | 217 | 209 | 216 | 16,193,000 |
| 2015/03/24 | 205 | 211 | 204 | 208 | 10,075,000 |
| 2015/03/23 | 201 | 206 | 200 | 205 | 8,973,000 |
| 2015/03/20 | 199 | 201 | 198 | 201 | 5,617,000 |
| 2015/03/19 | 201 | 202 | 198 | 200 | 7,659,000 |
| 2015/03/18 | 203 | 204 | 200 | 202 | 6,822,000 |
| 2015/03/17 | 206 | 206 | 202 | 204 | 7,177,000 |
| 2015/03/16 | 206 | 207 | 203 | 205 | 5,810,000 |
| 2015/03/13 | 206 | 207 | 205 | 205 | 4,976,000 |
| 2015/03/12 | 205 | 207 | 204 | 205 | 3,232,000 |
| 2015/03/11 | 203 | 206 | 203 | 204 | 4,859,000 |
| 2015/03/10 | 210 | 210 | 204 | 206 | 7,313,000 |
| 2015/03/09 | 210 | 211 | 209 | 209 | 2,495,000 |
| 2015/03/06 | 210 | 212 | 210 | 211 | 3,235,000 |
| 2015/03/05 | 210 | 211 | 209 | 210 | 1,998,000 |
| 2015/03/04 | 210 | 212 | 207 | 210 | 5,580,000 |
| 2015/03/03 | 212 | 213 | 209 | 211 | 5,452,000 |
| 2015/03/02 | 212 | 213 | 211 | 211 | 2,395,000 |
| 2015/02/27 | 214 | 215 | 210 | 212 | 9,556,000 |
| 2015/02/26 | 211 | 216 | 211 | 215 | 7,045,000 |
| 2015/02/25 | 212 | 214 | 210 | 212 | 4,394,000 |
| 2015/02/24 | 210 | 214 | 210 | 213 | 5,894,000 |
| 2015/02/23 | 211 | 212 | 210 | 211 | 2,883,000 |
| 2015/02/20 | 213 | 213 | 209 | 211 | 6,132,000 |
| 2015/02/19 | 212 | 214 | 210 | 213 | 5,625,000 |
| 2015/02/18 | 213 | 214 | 211 | 212 | 5,428,000 |
| 2015/02/17 | 212 | 214 | 211 | 212 | 7,284,000 |
| 2015/02/16 | 208 | 214 | 207 | 211 | 7,776,000 |
| 2015/02/13 | 206 | 209 | 206 | 207 | 4,651,000 |
| 2015/02/12 | 208 | 210 | 206 | 206 | 7,508,000 |
| 2015/02/10 | 205 | 207 | 204 | 206 | 3,820,000 |
| 2015/02/09 | 206 | 207 | 204 | 206 | 5,166,000 |
| 2015/02/06 | 206 | 207 | 202 | 205 | 10,237,000 |
| 2015/02/05 | 200 | 208 | 200 | 206 | 13,961,000 |
| 2015/02/04 | 202 | 204 | 201 | 201 | 7,756,000 |
| 2015/02/03 | 200 | 202 | 198 | 201 | 9,793,000 |
| 2015/02/02 | 197 | 200 | 196 | 199 | 4,251,000 |
| 2015/01/30 | 197 | 200 | 195 | 197 | 6,834,000 |
| 2015/01/29 | 196 | 200 | 195 | 196 | 5,466,000 |
| 2015/01/28 | 191 | 199 | 191 | 198 | 6,362,000 |
| 2015/01/27 | 192 | 195 | 191 | 193 | 4,128,000 |
| 2015/01/26 | 191 | 192 | 190 | 191 | 1,752,000 |
| 2015/01/23 | 190 | 192 | 189 | 191 | 3,923,000 |
| 2015/01/22 | 187 | 188 | 186 | 188 | 2,597,000 |
| 2015/01/21 | 188 | 189 | 185 | 187 | 8,298,000 |
| 2015/01/20 | 189 | 191 | 188 | 191 | 3,949,000 |
| 2015/01/19 | 188 | 189 | 187 | 189 | 3,653,000 |
| 2015/01/16 | 189 | 190 | 186 | 187 | 6,355,000 |
| 2015/01/15 | 189 | 191 | 188 | 191 | 3,915,000 |
| 2015/01/14 | 190 | 192 | 188 | 188 | 5,676,000 |
| 2015/01/13 | 192 | 193 | 189 | 192 | 6,640,000 |
| 2015/01/09 | 197 | 198 | 194 | 195 | 5,584,000 |
| 2015/01/08 | 199 | 199 | 196 | 196 | 4,798,000 |
| 2015/01/07 | 197 | 199 | 196 | 197 | 3,395,000 |
| 2015/01/06 | 199 | 200 | 196 | 197 | 6,847,000 |
| 2015/01/05 | 201 | 203 | 199 | 202 | 5,863,000 |