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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,400 | 3,435 | 3,385 | 3,420 | 392,300 |
| 2016/12/29 | 3,455 | 3,465 | 3,395 | 3,410 | 451,500 |
| 2016/12/28 | 3,440 | 3,500 | 3,440 | 3,490 | 693,600 |
| 2016/12/27 | 3,375 | 3,465 | 3,375 | 3,440 | 742,200 |
| 2016/12/26 | 3,320 | 3,415 | 3,310 | 3,355 | 611,600 |
| 2016/12/22 | 3,320 | 3,355 | 3,310 | 3,315 | 570,100 |
| 2016/12/21 | 3,335 | 3,355 | 3,295 | 3,310 | 651,200 |
| 2016/12/20 | 3,345 | 3,360 | 3,300 | 3,360 | 685,800 |
| 2016/12/19 | 3,360 | 3,375 | 3,270 | 3,345 | 911,400 |
| 2016/12/16 | 3,410 | 3,450 | 3,400 | 3,400 | 729,800 |
| 2016/12/15 | 3,495 | 3,515 | 3,365 | 3,405 | 905,400 |
| 2016/12/14 | 3,520 | 3,535 | 3,465 | 3,475 | 555,000 |
| 2016/12/13 | 3,500 | 3,560 | 3,495 | 3,540 | 414,900 |
| 2016/12/12 | 3,560 | 3,565 | 3,515 | 3,535 | 502,500 |
| 2016/12/09 | 3,530 | 3,565 | 3,500 | 3,555 | 613,400 |
| 2016/12/08 | 3,500 | 3,560 | 3,445 | 3,555 | 622,500 |
| 2016/12/07 | 3,500 | 3,505 | 3,460 | 3,485 | 459,700 |
| 2016/12/06 | 3,525 | 3,525 | 3,445 | 3,480 | 711,700 |
| 2016/12/05 | 3,480 | 3,490 | 3,435 | 3,465 | 688,900 |
| 2016/12/02 | 3,530 | 3,555 | 3,485 | 3,515 | 673,300 |
| 2016/12/01 | 3,550 | 3,570 | 3,480 | 3,530 | 793,600 |
| 2016/11/30 | 3,460 | 3,545 | 3,460 | 3,535 | 727,500 |
| 2016/11/29 | 3,455 | 3,565 | 3,440 | 3,495 | 1,410,800 |
| 2016/11/28 | 3,310 | 3,370 | 3,305 | 3,365 | 409,100 |
| 2016/11/25 | 3,365 | 3,380 | 3,330 | 3,345 | 540,900 |
| 2016/11/24 | 3,370 | 3,380 | 3,325 | 3,365 | 472,000 |
| 2016/11/22 | 3,320 | 3,370 | 3,315 | 3,360 | 407,500 |
| 2016/11/21 | 3,370 | 3,375 | 3,315 | 3,335 | 426,800 |
| 2016/11/18 | 3,385 | 3,395 | 3,365 | 3,370 | 381,300 |
| 2016/11/17 | 3,345 | 3,375 | 3,310 | 3,360 | 501,100 |
| 2016/11/16 | 3,385 | 3,395 | 3,315 | 3,345 | 617,100 |
| 2016/11/15 | 3,420 | 3,460 | 3,345 | 3,345 | 647,000 |
| 2016/11/14 | 3,335 | 3,415 | 3,325 | 3,405 | 822,800 |
| 2016/11/11 | 3,260 | 3,355 | 3,235 | 3,325 | 1,370,000 |
| 2016/11/10 | 3,170 | 3,215 | 3,160 | 3,200 | 850,200 |
| 2016/11/09 | 3,185 | 3,195 | 2,969 | 3,020 | 982,100 |
| 2016/11/08 | 3,155 | 3,210 | 3,145 | 3,190 | 478,300 |
| 2016/11/07 | 3,210 | 3,215 | 3,105 | 3,150 | 823,500 |
| 2016/11/04 | 3,150 | 3,215 | 3,120 | 3,175 | 1,323,000 |
| 2016/11/02 | 2,969 | 3,010 | 2,943 | 2,943 | 691,300 |
| 2016/11/01 | 3,080 | 3,080 | 2,988 | 3,015 | 780,400 |
| 2016/10/31 | 3,020 | 3,115 | 3,020 | 3,095 | 921,800 |
| 2016/10/28 | 3,015 | 3,035 | 3,010 | 3,025 | 697,800 |
| 2016/10/27 | 2,980 | 3,035 | 2,968 | 3,020 | 675,000 |
| 2016/10/26 | 2,997 | 2,998 | 2,938 | 2,951 | 569,100 |
| 2016/10/25 | 2,998 | 3,020 | 2,981 | 3,000 | 311,600 |
| 2016/10/24 | 2,990 | 3,025 | 2,984 | 2,985 | 359,600 |
| 2016/10/21 | 3,030 | 3,040 | 2,967 | 2,979 | 597,500 |
| 2016/10/20 | 2,949 | 3,045 | 2,930 | 3,040 | 786,000 |
| 2016/10/19 | 2,972 | 2,984 | 2,955 | 2,975 | 382,100 |
| 2016/10/18 | 2,949 | 2,981 | 2,941 | 2,980 | 282,000 |
| 2016/10/17 | 2,939 | 2,969 | 2,931 | 2,966 | 290,900 |
| 2016/10/14 | 2,959 | 2,973 | 2,920 | 2,950 | 454,600 |
| 2016/10/13 | 2,969 | 2,995 | 2,945 | 2,963 | 501,800 |
| 2016/10/12 | 2,960 | 2,998 | 2,939 | 2,962 | 655,800 |
| 2016/10/11 | 2,941 | 2,993 | 2,941 | 2,975 | 435,000 |
| 2016/10/07 | 2,949 | 2,963 | 2,930 | 2,945 | 510,300 |
| 2016/10/06 | 2,939 | 2,950 | 2,872 | 2,930 | 837,500 |
| 2016/10/05 | 2,830 | 2,938 | 2,830 | 2,928 | 1,211,000 |
| 2016/10/04 | 2,779 | 2,872 | 2,769 | 2,825 | 1,005,100 |
| 2016/10/03 | 2,760 | 2,783 | 2,718 | 2,777 | 632,800 |
| 2016/09/30 | 2,713 | 2,749 | 2,690 | 2,735 | 471,400 |
| 2016/09/29 | 2,664 | 2,743 | 2,643 | 2,743 | 745,200 |
| 2016/09/28 | 2,650 | 2,667 | 2,632 | 2,664 | 409,400 |
| 2016/09/28 | 1 -> 0.10 分割 | ||||
| 2016/09/27 | 258 | 270 | 257 | 267 | 6,145,000 |
| 2016/09/26 | 258 | 262 | 258 | 260 | 2,468,000 |
| 2016/09/23 | 262 | 264 | 261 | 262 | 2,322,000 |
| 2016/09/21 | 256 | 262 | 256 | 262 | 4,252,000 |
| 2016/09/20 | 254 | 259 | 254 | 258 | 3,188,000 |
| 2016/09/16 | 256 | 258 | 255 | 257 | 1,640,000 |
| 2016/09/15 | 251 | 258 | 250 | 256 | 4,925,000 |
| 2016/09/14 | 252 | 253 | 250 | 251 | 2,208,000 |
| 2016/09/13 | 254 | 254 | 250 | 253 | 2,479,000 |
| 2016/09/12 | 252 | 254 | 250 | 252 | 2,836,000 |
| 2016/09/09 | 255 | 258 | 252 | 257 | 5,502,000 |
| 2016/09/08 | 258 | 260 | 254 | 255 | 4,122,000 |
| 2016/09/07 | 260 | 261 | 254 | 256 | 5,720,000 |
| 2016/09/06 | 263 | 266 | 262 | 265 | 2,568,000 |
| 2016/09/05 | 259 | 265 | 259 | 265 | 3,365,000 |
| 2016/09/02 | 260 | 260 | 255 | 257 | 3,766,000 |
| 2016/09/01 | 267 | 267 | 261 | 262 | 4,837,000 |
| 2016/08/31 | 268 | 269 | 266 | 267 | 2,710,000 |
| 2016/08/30 | 266 | 267 | 264 | 265 | 1,841,000 |
| 2016/08/29 | 264 | 269 | 263 | 268 | 3,737,000 |
| 2016/08/26 | 258 | 261 | 258 | 260 | 2,732,000 |
| 2016/08/25 | 260 | 261 | 258 | 259 | 2,567,000 |
| 2016/08/24 | 260 | 263 | 260 | 261 | 1,394,000 |
| 2016/08/23 | 261 | 264 | 259 | 260 | 3,159,000 |
| 2016/08/22 | 255 | 262 | 255 | 261 | 3,304,000 |
| 2016/08/19 | 255 | 260 | 253 | 256 | 4,458,000 |
| 2016/08/18 | 257 | 257 | 253 | 254 | 3,645,000 |
| 2016/08/17 | 258 | 261 | 257 | 259 | 2,331,000 |
| 2016/08/16 | 263 | 264 | 258 | 258 | 4,448,000 |
| 2016/08/15 | 266 | 267 | 262 | 263 | 1,698,000 |
| 2016/08/12 | 269 | 269 | 264 | 265 | 2,215,000 |
| 2016/08/10 | 267 | 269 | 266 | 266 | 2,166,000 |
| 2016/08/09 | 260 | 272 | 259 | 270 | 6,242,000 |
| 2016/08/08 | 262 | 266 | 258 | 262 | 5,894,000 |
| 2016/08/05 | 268 | 269 | 259 | 261 | 4,430,000 |
| 2016/08/04 | 267 | 270 | 265 | 268 | 4,159,000 |
| 2016/08/03 | 273 | 275 | 266 | 267 | 6,459,000 |
| 2016/08/02 | 269 | 270 | 265 | 265 | 2,528,000 |
| 2016/08/01 | 267 | 273 | 265 | 271 | 4,820,000 |
| 2016/07/29 | 271 | 272 | 264 | 270 | 7,983,000 |
| 2016/07/28 | 269 | 273 | 266 | 270 | 3,131,000 |
| 2016/07/27 | 267 | 274 | 267 | 271 | 6,132,000 |
| 2016/07/26 | 263 | 271 | 262 | 268 | 6,830,000 |
| 2016/07/25 | 268 | 268 | 262 | 265 | 5,977,000 |
| 2016/07/22 | 268 | 273 | 267 | 269 | 5,972,000 |
| 2016/07/21 | 268 | 275 | 267 | 271 | 5,031,000 |
| 2016/07/20 | 266 | 268 | 264 | 265 | 5,414,000 |
| 2016/07/19 | 259 | 268 | 258 | 266 | 7,032,000 |
| 2016/07/15 | 261 | 262 | 256 | 257 | 5,714,000 |
| 2016/07/14 | 260 | 263 | 258 | 261 | 3,148,000 |
| 2016/07/13 | 259 | 262 | 257 | 258 | 5,644,000 |
| 2016/07/12 | 256 | 261 | 254 | 255 | 5,485,000 |
| 2016/07/11 | 247 | 252 | 247 | 251 | 7,198,000 |
| 2016/07/08 | 249 | 249 | 239 | 243 | 7,385,000 |
| 2016/07/07 | 249 | 251 | 246 | 249 | 9,955,000 |
| 2016/07/06 | 240 | 242 | 235 | 239 | 4,371,000 |
| 2016/07/05 | 236 | 246 | 235 | 245 | 6,862,000 |
| 2016/07/04 | 232 | 240 | 232 | 237 | 5,947,000 |
| 2016/07/01 | 237 | 238 | 233 | 234 | 4,129,000 |
| 2016/06/30 | 241 | 241 | 235 | 236 | 4,155,000 |
| 2016/06/29 | 236 | 240 | 233 | 238 | 3,679,000 |
| 2016/06/28 | 231 | 235 | 227 | 234 | 2,791,000 |
| 2016/06/27 | 233 | 240 | 230 | 234 | 4,043,000 |
| 2016/06/24 | 252 | 252 | 228 | 230 | 9,379,000 |
| 2016/06/23 | 247 | 250 | 244 | 248 | 3,418,000 |
| 2016/06/22 | 249 | 250 | 245 | 246 | 3,449,000 |
| 2016/06/21 | 253 | 253 | 245 | 251 | 7,469,000 |
| 2016/06/20 | 249 | 254 | 247 | 253 | 5,737,000 |
| 2016/06/17 | 250 | 255 | 245 | 246 | 8,095,000 |
| 2016/06/16 | 249 | 251 | 244 | 247 | 6,043,000 |
| 2016/06/15 | 251 | 253 | 249 | 250 | 5,431,000 |
| 2016/06/14 | 252 | 255 | 248 | 251 | 3,687,000 |
| 2016/06/13 | 257 | 257 | 249 | 251 | 6,583,000 |
| 2016/06/10 | 264 | 264 | 260 | 262 | 6,200,000 |
| 2016/06/09 | 259 | 263 | 258 | 261 | 4,605,000 |
| 2016/06/08 | 259 | 261 | 256 | 258 | 4,135,000 |
| 2016/06/07 | 262 | 263 | 257 | 259 | 3,739,000 |
| 2016/06/06 | 254 | 264 | 253 | 261 | 6,038,000 |
| 2016/06/03 | 261 | 264 | 257 | 261 | 7,448,000 |
| 2016/06/02 | 261 | 262 | 256 | 258 | 4,922,000 |
| 2016/06/01 | 266 | 266 | 260 | 262 | 5,444,000 |
| 2016/05/31 | 266 | 268 | 265 | 267 | 4,465,000 |
| 2016/05/30 | 270 | 271 | 264 | 267 | 9,714,000 |
| 2016/05/27 | 271 | 272 | 269 | 270 | 3,320,000 |
| 2016/05/26 | 278 | 278 | 269 | 270 | 4,524,000 |
| 2016/05/25 | 277 | 278 | 276 | 276 | 3,613,000 |
| 2016/05/24 | 272 | 275 | 271 | 274 | 3,570,000 |
| 2016/05/23 | 271 | 276 | 270 | 274 | 4,797,000 |
| 2016/05/20 | 269 | 274 | 269 | 272 | 4,261,000 |
| 2016/05/19 | 270 | 275 | 269 | 271 | 6,567,000 |
| 2016/05/18 | 261 | 269 | 261 | 267 | 4,437,000 |
| 2016/05/17 | 260 | 263 | 257 | 263 | 4,018,000 |
| 2016/05/16 | 253 | 260 | 252 | 256 | 4,153,000 |
| 2016/05/13 | 258 | 259 | 251 | 254 | 6,993,000 |
| 2016/05/12 | 261 | 263 | 256 | 258 | 7,648,000 |
| 2016/05/11 | 266 | 270 | 264 | 264 | 6,948,000 |
| 2016/05/10 | 260 | 262 | 256 | 262 | 4,606,000 |
| 2016/05/09 | 265 | 266 | 257 | 258 | 5,761,000 |
| 2016/05/06 | 261 | 264 | 257 | 264 | 4,299,000 |
| 2016/05/02 | 261 | 266 | 258 | 262 | 6,144,000 |
| 2016/04/28 | 278 | 280 | 267 | 269 | 11,820,000 |
| 2016/04/27 | 271 | 277 | 271 | 275 | 6,988,000 |
| 2016/04/26 | 269 | 278 | 267 | 271 | 14,024,000 |
| 2016/04/25 | 267 | 269 | 265 | 266 | 5,572,000 |
| 2016/04/22 | 263 | 267 | 262 | 266 | 5,752,000 |
| 2016/04/21 | 265 | 267 | 263 | 266 | 4,132,000 |
| 2016/04/20 | 264 | 267 | 262 | 263 | 6,554,000 |
| 2016/04/19 | 258 | 263 | 257 | 263 | 5,498,000 |
| 2016/04/18 | 251 | 256 | 251 | 252 | 4,764,000 |
| 2016/04/15 | 257 | 262 | 256 | 258 | 4,238,000 |
| 2016/04/14 | 258 | 260 | 255 | 259 | 6,278,000 |
| 2016/04/13 | 254 | 257 | 251 | 256 | 5,619,000 |
| 2016/04/12 | 246 | 255 | 246 | 251 | 6,555,000 |
| 2016/04/11 | 242 | 248 | 239 | 246 | 5,440,000 |
| 2016/04/08 | 233 | 246 | 233 | 243 | 8,541,000 |
| 2016/04/07 | 235 | 237 | 231 | 235 | 6,506,000 |
| 2016/04/06 | 228 | 237 | 227 | 235 | 6,122,000 |
| 2016/04/05 | 237 | 238 | 230 | 230 | 5,713,000 |
| 2016/04/04 | 234 | 238 | 230 | 236 | 3,779,000 |
| 2016/04/01 | 241 | 242 | 233 | 234 | 9,541,000 |
| 2016/03/31 | 243 | 246 | 239 | 243 | 9,205,000 |
| 2016/03/30 | 249 | 250 | 242 | 242 | 6,356,000 |
| 2016/03/29 | 243 | 251 | 243 | 249 | 15,704,000 |
| 2016/03/28 | 244 | 245 | 239 | 243 | 12,645,000 |
| 2016/03/25 | 243 | 244 | 240 | 242 | 3,943,000 |
| 2016/03/24 | 243 | 246 | 241 | 243 | 4,433,000 |
| 2016/03/23 | 249 | 250 | 242 | 245 | 7,098,000 |
| 2016/03/22 | 252 | 255 | 247 | 250 | 5,052,000 |
| 2016/03/18 | 252 | 254 | 246 | 249 | 5,287,000 |
| 2016/03/17 | 254 | 258 | 249 | 252 | 4,894,000 |
| 2016/03/16 | 258 | 260 | 254 | 254 | 3,939,000 |
| 2016/03/15 | 263 | 263 | 241 | 257 | 8,512,000 |
| 2016/03/14 | 265 | 267 | 261 | 263 | 5,776,000 |
| 2016/03/11 | 259 | 265 | 258 | 263 | 8,430,000 |
| 2016/03/10 | 264 | 265 | 260 | 265 | 4,395,000 |
| 2016/03/09 | 256 | 262 | 253 | 259 | 6,399,000 |
| 2016/03/08 | 262 | 265 | 257 | 262 | 8,180,000 |
| 2016/03/07 | 264 | 265 | 261 | 263 | 7,928,000 |
| 2016/03/04 | 258 | 263 | 256 | 262 | 7,775,000 |
| 2016/03/03 | 252 | 260 | 252 | 260 | 6,386,000 |
| 2016/03/02 | 249 | 257 | 249 | 255 | 9,943,000 |
| 2016/03/01 | 239 | 244 | 236 | 242 | 9,799,000 |
| 2016/02/29 | 235 | 245 | 234 | 241 | 12,386,000 |
| 2016/02/26 | 237 | 241 | 231 | 231 | 8,277,000 |
| 2016/02/25 | 233 | 235 | 228 | 232 | 11,469,000 |
| 2016/02/24 | 232 | 232 | 225 | 231 | 10,722,000 |
| 2016/02/23 | 234 | 239 | 232 | 236 | 13,459,000 |
| 2016/02/22 | 236 | 238 | 228 | 231 | 10,545,000 |
| 2016/02/19 | 243 | 244 | 234 | 238 | 9,852,000 |
| 2016/02/18 | 250 | 252 | 243 | 247 | 9,723,000 |
| 2016/02/17 | 248 | 253 | 238 | 242 | 8,742,000 |
| 2016/02/16 | 244 | 255 | 241 | 249 | 12,044,000 |
| 2016/02/15 | 253 | 257 | 238 | 246 | 25,011,000 |
| 2016/02/12 | 250 | 255 | 242 | 246 | 19,682,000 |
| 2016/02/10 | 266 | 267 | 250 | 258 | 17,304,000 |
| 2016/02/09 | 264 | 270 | 260 | 264 | 14,864,000 |
| 2016/02/08 | 265 | 277 | 263 | 274 | 20,046,000 |
| 2016/02/05 | 246 | 273 | 244 | 267 | 31,026,000 |
| 2016/02/04 | 239 | 245 | 238 | 242 | 10,558,000 |
| 2016/02/03 | 249 | 249 | 237 | 240 | 15,328,000 |
| 2016/02/02 | 257 | 261 | 252 | 253 | 11,788,000 |
| 2016/02/01 | 250 | 262 | 248 | 261 | 12,763,000 |
| 2016/01/29 | 242 | 247 | 236 | 246 | 12,827,000 |
| 2016/01/28 | 242 | 246 | 238 | 242 | 7,520,000 |
| 2016/01/27 | 243 | 245 | 240 | 245 | 7,163,000 |
| 2016/01/26 | 241 | 243 | 237 | 239 | 9,199,000 |
| 2016/01/25 | 252 | 252 | 241 | 244 | 12,099,000 |
| 2016/01/22 | 245 | 249 | 243 | 249 | 8,967,000 |
| 2016/01/21 | 242 | 250 | 238 | 239 | 10,343,000 |
| 2016/01/20 | 253 | 253 | 242 | 243 | 8,847,000 |
| 2016/01/19 | 250 | 253 | 245 | 253 | 11,443,000 |
| 2016/01/18 | 245 | 252 | 242 | 250 | 7,878,000 |
| 2016/01/15 | 257 | 262 | 251 | 253 | 11,610,000 |
| 2016/01/14 | 255 | 256 | 246 | 253 | 16,171,000 |
| 2016/01/13 | 261 | 263 | 256 | 260 | 13,109,000 |
| 2016/01/12 | 265 | 268 | 251 | 256 | 26,126,000 |
| 2016/01/08 | 269 | 276 | 264 | 266 | 29,986,000 |
| 2016/01/07 | 280 | 283 | 267 | 272 | 47,920,000 |
| 2016/01/06 | 266 | 273 | 265 | 269 | 25,513,000 |
| 2016/01/05 | 253 | 267 | 251 | 265 | 21,287,000 |
| 2016/01/04 | 253 | 256 | 249 | 252 | 13,793,000 |