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 |
|---|---|---|---|---|---|
| 2019/12/30 | 2,832 | 2,832 | 2,786 | 2,820 | 361,800 |
| 2019/12/27 | 2,830 | 2,845 | 2,824 | 2,837 | 360,300 |
| 2019/12/26 | 2,786 | 2,835 | 2,785 | 2,825 | 335,400 |
| 2019/12/25 | 2,824 | 2,831 | 2,792 | 2,810 | 417,500 |
| 2019/12/24 | 2,860 | 2,875 | 2,815 | 2,838 | 382,600 |
| 2019/12/23 | 2,858 | 2,864 | 2,840 | 2,847 | 302,900 |
| 2019/12/20 | 2,869 | 2,894 | 2,841 | 2,863 | 746,700 |
| 2019/12/19 | 2,919 | 2,919 | 2,860 | 2,891 | 838,500 |
| 2019/12/18 | 3,025 | 3,025 | 2,936 | 2,948 | 731,500 |
| 2019/12/17 | 3,080 | 3,085 | 2,998 | 3,010 | 449,600 |
| 2019/12/16 | 3,125 | 3,140 | 3,060 | 3,070 | 357,400 |
| 2019/12/13 | 3,100 | 3,145 | 3,085 | 3,110 | 1,013,400 |
| 2019/12/12 | 3,045 | 3,050 | 3,000 | 3,010 | 281,900 |
| 2019/12/11 | 3,010 | 3,055 | 3,010 | 3,035 | 366,600 |
| 2019/12/10 | 3,025 | 3,035 | 2,987 | 2,998 | 475,200 |
| 2019/12/09 | 3,080 | 3,090 | 3,030 | 3,040 | 302,300 |
| 2019/12/06 | 3,050 | 3,085 | 3,025 | 3,035 | 379,300 |
| 2019/12/05 | 3,010 | 3,060 | 3,000 | 3,025 | 474,800 |
| 2019/12/04 | 2,973 | 2,983 | 2,936 | 2,973 | 494,800 |
| 2019/12/03 | 2,977 | 3,010 | 2,956 | 3,010 | 510,900 |
| 2019/12/02 | 2,997 | 3,060 | 2,989 | 3,030 | 308,300 |
| 2019/11/29 | 3,030 | 3,050 | 2,991 | 3,010 | 399,900 |
| 2019/11/28 | 3,065 | 3,070 | 3,020 | 3,030 | 225,500 |
| 2019/11/27 | 3,040 | 3,065 | 3,030 | 3,040 | 270,300 |
| 2019/11/26 | 3,050 | 3,095 | 3,015 | 3,020 | 359,900 |
| 2019/11/25 | 3,015 | 3,025 | 2,999 | 3,010 | 343,400 |
| 2019/11/22 | 2,950 | 3,015 | 2,943 | 2,977 | 570,400 |
| 2019/11/21 | 2,955 | 2,966 | 2,887 | 2,932 | 584,800 |
| 2019/11/20 | 2,944 | 2,987 | 2,932 | 2,969 | 579,100 |
| 2019/11/19 | 3,020 | 3,025 | 2,978 | 2,994 | 593,500 |
| 2019/11/18 | 3,090 | 3,090 | 3,040 | 3,060 | 282,500 |
| 2019/11/15 | 3,050 | 3,110 | 3,050 | 3,090 | 322,100 |
| 2019/11/14 | 3,090 | 3,100 | 3,040 | 3,075 | 416,700 |
| 2019/11/13 | 3,145 | 3,150 | 3,095 | 3,110 | 372,600 |
| 2019/11/12 | 3,125 | 3,155 | 3,110 | 3,145 | 300,300 |
| 2019/11/11 | 3,175 | 3,190 | 3,120 | 3,125 | 288,400 |
| 2019/11/08 | 3,165 | 3,170 | 3,135 | 3,155 | 714,300 |
| 2019/11/07 | 3,040 | 3,115 | 3,035 | 3,110 | 726,800 |
| 2019/11/06 | 2,970 | 3,070 | 2,965 | 3,040 | 1,091,000 |
| 2019/11/05 | 3,040 | 3,070 | 3,025 | 3,030 | 702,600 |
| 2019/11/01 | 2,990 | 2,996 | 2,948 | 2,969 | 1,121,500 |
| 2019/10/31 | 3,055 | 3,080 | 3,030 | 3,060 | 559,600 |
| 2019/10/30 | 3,050 | 3,055 | 3,015 | 3,035 | 964,000 |
| 2019/10/29 | 3,050 | 3,100 | 3,025 | 3,095 | 634,500 |
| 2019/10/28 | 3,015 | 3,045 | 3,010 | 3,025 | 537,000 |
| 2019/10/25 | 3,010 | 3,025 | 2,973 | 3,015 | 680,800 |
| 2019/10/24 | 2,942 | 3,020 | 2,936 | 3,005 | 995,600 |
| 2019/10/23 | 2,869 | 2,920 | 2,851 | 2,905 | 798,300 |
| 2019/10/21 | 2,824 | 2,861 | 2,824 | 2,853 | 583,700 |
| 2019/10/18 | 2,805 | 2,842 | 2,805 | 2,816 | 449,800 |
| 2019/10/17 | 2,809 | 2,840 | 2,791 | 2,827 | 478,900 |
| 2019/10/16 | 2,838 | 2,872 | 2,806 | 2,811 | 749,800 |
| 2019/10/15 | 2,801 | 2,814 | 2,762 | 2,794 | 877,400 |
| 2019/10/11 | 2,732 | 2,758 | 2,723 | 2,749 | 685,100 |
| 2019/10/10 | 2,672 | 2,710 | 2,652 | 2,710 | 669,300 |
| 2019/10/09 | 2,635 | 2,680 | 2,624 | 2,675 | 467,100 |
| 2019/10/08 | 2,660 | 2,714 | 2,654 | 2,663 | 717,000 |
| 2019/10/07 | 2,651 | 2,664 | 2,608 | 2,650 | 512,800 |
| 2019/10/04 | 2,619 | 2,640 | 2,605 | 2,636 | 471,400 |
| 2019/10/03 | 2,580 | 2,609 | 2,573 | 2,606 | 448,600 |
| 2019/10/02 | 2,638 | 2,651 | 2,615 | 2,643 | 533,000 |
| 2019/10/01 | 2,595 | 2,701 | 2,595 | 2,688 | 1,198,700 |
| 2019/09/30 | 2,587 | 2,608 | 2,579 | 2,599 | 832,200 |
| 2019/09/27 | 2,562 | 2,592 | 2,541 | 2,585 | 598,200 |
| 2019/09/26 | 2,574 | 2,597 | 2,555 | 2,560 | 594,900 |
| 2019/09/25 | 2,500 | 2,531 | 2,484 | 2,526 | 350,100 |
| 2019/09/24 | 2,502 | 2,555 | 2,475 | 2,538 | 631,500 |
| 2019/09/20 | 2,520 | 2,546 | 2,500 | 2,521 | 583,800 |
| 2019/09/19 | 2,529 | 2,568 | 2,515 | 2,522 | 666,300 |
| 2019/09/18 | 2,558 | 2,558 | 2,484 | 2,509 | 1,206,100 |
| 2019/09/17 | 2,594 | 2,631 | 2,571 | 2,578 | 641,100 |
| 2019/09/13 | 2,588 | 2,606 | 2,549 | 2,600 | 675,400 |
| 2019/09/12 | 2,609 | 2,615 | 2,547 | 2,562 | 704,600 |
| 2019/09/11 | 2,530 | 2,584 | 2,530 | 2,568 | 1,089,100 |
| 2019/09/10 | 2,442 | 2,508 | 2,435 | 2,488 | 916,900 |
| 2019/09/09 | 2,389 | 2,412 | 2,386 | 2,405 | 465,100 |
| 2019/09/06 | 2,381 | 2,410 | 2,374 | 2,375 | 579,800 |
| 2019/09/05 | 2,298 | 2,372 | 2,295 | 2,352 | 659,300 |
| 2019/09/04 | 2,324 | 2,324 | 2,278 | 2,299 | 392,100 |
| 2019/09/03 | 2,296 | 2,329 | 2,282 | 2,311 | 366,100 |
| 2019/09/02 | 2,330 | 2,338 | 2,293 | 2,304 | 359,200 |
| 2019/08/30 | 2,300 | 2,336 | 2,289 | 2,325 | 499,300 |
| 2019/08/29 | 2,277 | 2,285 | 2,250 | 2,269 | 324,800 |
| 2019/08/28 | 2,296 | 2,299 | 2,263 | 2,271 | 455,500 |
| 2019/08/27 | 2,311 | 2,315 | 2,285 | 2,287 | 425,900 |
| 2019/08/26 | 2,270 | 2,289 | 2,258 | 2,285 | 670,400 |
| 2019/08/23 | 2,325 | 2,378 | 2,321 | 2,331 | 625,100 |
| 2019/08/22 | 2,321 | 2,333 | 2,301 | 2,313 | 440,000 |
| 2019/08/21 | 2,305 | 2,324 | 2,293 | 2,321 | 487,600 |
| 2019/08/20 | 2,345 | 2,359 | 2,328 | 2,355 | 311,700 |
| 2019/08/19 | 2,364 | 2,365 | 2,322 | 2,329 | 319,900 |
| 2019/08/16 | 2,301 | 2,328 | 2,297 | 2,321 | 549,700 |
| 2019/08/15 | 2,295 | 2,346 | 2,276 | 2,346 | 465,100 |
| 2019/08/14 | 2,377 | 2,403 | 2,347 | 2,365 | 582,900 |
| 2019/08/13 | 2,336 | 2,342 | 2,303 | 2,332 | 994,200 |
| 2019/08/09 | 2,420 | 2,429 | 2,376 | 2,395 | 685,100 |
| 2019/08/08 | 2,412 | 2,422 | 2,358 | 2,408 | 724,400 |
| 2019/08/07 | 2,458 | 2,497 | 2,400 | 2,422 | 803,500 |
| 2019/08/06 | 2,351 | 2,453 | 2,339 | 2,453 | 1,018,000 |
| 2019/08/05 | 2,508 | 2,512 | 2,413 | 2,478 | 1,532,100 |
| 2019/08/02 | 2,651 | 2,694 | 2,510 | 2,553 | 2,815,300 |
| 2019/08/01 | 2,862 | 2,924 | 2,844 | 2,901 | 900,900 |
| 2019/07/31 | 2,991 | 2,991 | 2,904 | 2,942 | 982,100 |
| 2019/07/30 | 3,015 | 3,070 | 3,015 | 3,035 | 223,200 |
| 2019/07/29 | 3,075 | 3,075 | 3,000 | 3,010 | 436,500 |
| 2019/07/26 | 3,100 | 3,105 | 3,055 | 3,095 | 220,500 |
| 2019/07/25 | 3,160 | 3,160 | 3,110 | 3,130 | 277,500 |
| 2019/07/24 | 3,130 | 3,150 | 3,105 | 3,120 | 313,000 |
| 2019/07/23 | 3,060 | 3,105 | 3,055 | 3,080 | 258,000 |
| 2019/07/22 | 3,070 | 3,095 | 3,040 | 3,065 | 297,100 |
| 2019/07/19 | 3,030 | 3,085 | 3,025 | 3,070 | 381,900 |
| 2019/07/18 | 3,075 | 3,075 | 2,991 | 3,020 | 566,000 |
| 2019/07/17 | 3,100 | 3,120 | 3,075 | 3,110 | 299,100 |
| 2019/07/16 | 3,155 | 3,190 | 3,110 | 3,120 | 259,500 |
| 2019/07/12 | 3,195 | 3,195 | 3,125 | 3,150 | 312,900 |
| 2019/07/11 | 3,175 | 3,205 | 3,160 | 3,190 | 258,100 |
| 2019/07/10 | 3,165 | 3,185 | 3,125 | 3,175 | 288,700 |
| 2019/07/09 | 3,235 | 3,235 | 3,155 | 3,190 | 361,200 |
| 2019/07/08 | 3,240 | 3,270 | 3,215 | 3,225 | 316,200 |
| 2019/07/05 | 3,270 | 3,270 | 3,205 | 3,230 | 386,700 |
| 2019/07/04 | 3,250 | 3,280 | 3,225 | 3,270 | 394,700 |
| 2019/07/03 | 3,265 | 3,295 | 3,245 | 3,290 | 428,100 |
| 2019/07/02 | 3,250 | 3,305 | 3,235 | 3,300 | 630,600 |
| 2019/07/01 | 3,255 | 3,270 | 3,220 | 3,245 | 664,500 |
| 2019/06/28 | 3,160 | 3,180 | 3,115 | 3,155 | 582,700 |
| 2019/06/27 | 3,105 | 3,155 | 3,105 | 3,150 | 672,000 |
| 2019/06/26 | 3,015 | 3,095 | 3,015 | 3,065 | 271,300 |
| 2019/06/25 | 3,055 | 3,095 | 3,035 | 3,050 | 318,700 |
| 2019/06/24 | 3,045 | 3,070 | 2,998 | 3,050 | 287,500 |
| 2019/06/21 | 3,105 | 3,105 | 3,015 | 3,025 | 664,800 |
| 2019/06/20 | 3,090 | 3,115 | 3,020 | 3,100 | 499,600 |
| 2019/06/19 | 3,080 | 3,165 | 3,075 | 3,090 | 711,500 |
| 2019/06/18 | 3,020 | 3,055 | 3,005 | 3,020 | 329,000 |
| 2019/06/17 | 3,035 | 3,035 | 2,985 | 3,025 | 388,400 |
| 2019/06/14 | 3,050 | 3,095 | 3,030 | 3,040 | 625,700 |
| 2019/06/13 | 2,999 | 3,045 | 2,993 | 3,015 | 508,800 |
| 2019/06/12 | 2,988 | 3,035 | 2,975 | 3,015 | 396,400 |
| 2019/06/11 | 2,975 | 3,010 | 2,964 | 3,005 | 272,500 |
| 2019/06/10 | 2,991 | 3,010 | 2,941 | 2,975 | 528,900 |
| 2019/06/07 | 2,934 | 2,973 | 2,914 | 2,952 | 409,700 |
| 2019/06/06 | 2,982 | 3,020 | 2,955 | 2,959 | 530,900 |
| 2019/06/05 | 3,000 | 3,055 | 2,992 | 3,030 | 915,600 |
| 2019/06/04 | 2,934 | 2,979 | 2,913 | 2,915 | 924,700 |
| 2019/06/03 | 2,811 | 2,850 | 2,802 | 2,847 | 602,700 |
| 2019/05/31 | 2,920 | 2,932 | 2,869 | 2,904 | 803,000 |
| 2019/05/30 | 2,823 | 2,933 | 2,818 | 2,924 | 877,500 |
| 2019/05/29 | 2,783 | 2,870 | 2,761 | 2,855 | 728,700 |
| 2019/05/28 | 2,789 | 2,830 | 2,784 | 2,817 | 586,800 |
| 2019/05/27 | 2,787 | 2,846 | 2,768 | 2,811 | 760,600 |
| 2019/05/24 | 2,670 | 2,816 | 2,660 | 2,770 | 853,900 |
| 2019/05/23 | 2,721 | 2,728 | 2,669 | 2,720 | 559,800 |
| 2019/05/22 | 2,790 | 2,824 | 2,739 | 2,741 | 576,700 |
| 2019/05/21 | 2,799 | 2,799 | 2,714 | 2,757 | 922,800 |
| 2019/05/20 | 2,802 | 2,837 | 2,756 | 2,833 | 567,600 |
| 2019/05/17 | 2,843 | 2,867 | 2,816 | 2,832 | 528,500 |
| 2019/05/16 | 2,775 | 2,832 | 2,759 | 2,823 | 886,300 |
| 2019/05/15 | 2,848 | 2,888 | 2,772 | 2,792 | 1,804,900 |
| 2019/05/14 | 2,499 | 2,598 | 2,498 | 2,598 | 811,500 |
| 2019/05/13 | 2,615 | 2,629 | 2,577 | 2,595 | 978,600 |
| 2019/05/10 | 2,654 | 2,719 | 2,613 | 2,659 | 965,500 |
| 2019/05/09 | 2,723 | 2,744 | 2,684 | 2,688 | 643,200 |
| 2019/05/08 | 2,756 | 2,779 | 2,716 | 2,747 | 790,000 |
| 2019/05/07 | 2,912 | 2,914 | 2,798 | 2,821 | 759,300 |
| 2019/04/26 | 2,925 | 2,929 | 2,876 | 2,928 | 798,500 |
| 2019/04/25 | 2,956 | 2,992 | 2,915 | 2,971 | 352,500 |
| 2019/04/24 | 3,005 | 3,025 | 2,952 | 2,955 | 539,400 |
| 2019/04/23 | 3,025 | 3,025 | 2,948 | 2,975 | 681,500 |
| 2019/04/22 | 3,120 | 3,120 | 3,030 | 3,045 | 556,800 |
| 2019/04/19 | 3,110 | 3,135 | 3,090 | 3,135 | 296,900 |
| 2019/04/18 | 3,150 | 3,160 | 3,075 | 3,085 | 377,600 |
| 2019/04/17 | 3,090 | 3,160 | 3,080 | 3,135 | 589,500 |
| 2019/04/16 | 3,080 | 3,110 | 3,055 | 3,065 | 340,000 |
| 2019/04/15 | 3,100 | 3,130 | 3,075 | 3,095 | 403,300 |
| 2019/04/12 | 3,035 | 3,055 | 3,005 | 3,030 | 403,700 |
| 2019/04/11 | 3,005 | 3,025 | 2,975 | 3,015 | 380,400 |
| 2019/04/10 | 2,990 | 3,035 | 2,976 | 3,030 | 333,800 |
| 2019/04/09 | 3,010 | 3,050 | 3,000 | 3,050 | 368,800 |
| 2019/04/08 | 3,060 | 3,080 | 3,000 | 3,010 | 499,600 |
| 2019/04/05 | 2,994 | 3,055 | 2,972 | 3,050 | 552,400 |
| 2019/04/04 | 3,035 | 3,095 | 3,005 | 3,030 | 695,400 |
| 2019/04/03 | 2,970 | 3,030 | 2,946 | 3,000 | 789,500 |
| 2019/04/02 | 2,961 | 2,994 | 2,957 | 2,970 | 966,400 |
| 2019/04/01 | 2,822 | 2,898 | 2,822 | 2,890 | 821,200 |
| 2019/03/29 | 2,767 | 2,797 | 2,743 | 2,791 | 535,900 |
| 2019/03/28 | 2,780 | 2,787 | 2,729 | 2,738 | 722,000 |
| 2019/03/27 | 2,801 | 2,818 | 2,761 | 2,818 | 685,900 |
| 2019/03/26 | 2,856 | 2,884 | 2,823 | 2,858 | 817,800 |
| 2019/03/25 | 2,841 | 2,845 | 2,792 | 2,834 | 643,800 |
| 2019/03/22 | 2,921 | 2,938 | 2,873 | 2,911 | 904,100 |
| 2019/03/20 | 2,894 | 2,950 | 2,894 | 2,933 | 860,400 |
| 2019/03/19 | 2,871 | 2,925 | 2,848 | 2,893 | 963,500 |
| 2019/03/18 | 2,883 | 2,920 | 2,861 | 2,876 | 708,300 |
| 2019/03/15 | 2,902 | 2,946 | 2,875 | 2,875 | 1,198,800 |
| 2019/03/14 | 2,956 | 2,995 | 2,882 | 2,889 | 1,354,600 |
| 2019/03/13 | 3,080 | 3,105 | 2,900 | 2,942 | 2,321,000 |
| 2019/03/12 | 3,200 | 3,240 | 3,150 | 3,190 | 610,100 |
| 2019/03/11 | 3,190 | 3,205 | 3,120 | 3,170 | 540,100 |
| 2019/03/08 | 3,220 | 3,225 | 3,120 | 3,150 | 956,300 |
| 2019/03/07 | 3,370 | 3,370 | 3,260 | 3,275 | 754,500 |
| 2019/03/06 | 3,420 | 3,460 | 3,405 | 3,420 | 311,800 |
| 2019/03/05 | 3,460 | 3,490 | 3,405 | 3,420 | 467,300 |
| 2019/03/04 | 3,520 | 3,540 | 3,460 | 3,515 | 452,500 |
| 2019/03/01 | 3,425 | 3,440 | 3,375 | 3,420 | 466,900 |
| 2019/02/28 | 3,545 | 3,545 | 3,390 | 3,420 | 800,300 |
| 2019/02/27 | 3,580 | 3,605 | 3,540 | 3,555 | 360,500 |
| 2019/02/26 | 3,585 | 3,615 | 3,570 | 3,595 | 399,600 |
| 2019/02/25 | 3,570 | 3,620 | 3,560 | 3,605 | 546,800 |
| 2019/02/22 | 3,490 | 3,520 | 3,465 | 3,515 | 334,300 |
| 2019/02/21 | 3,555 | 3,565 | 3,510 | 3,520 | 364,800 |
| 2019/02/20 | 3,500 | 3,550 | 3,495 | 3,535 | 528,300 |
| 2019/02/19 | 3,530 | 3,530 | 3,480 | 3,500 | 580,300 |
| 2019/02/18 | 3,495 | 3,580 | 3,465 | 3,560 | 842,700 |
| 2019/02/15 | 3,420 | 3,440 | 3,360 | 3,405 | 398,200 |
| 2019/02/14 | 3,470 | 3,500 | 3,405 | 3,470 | 521,600 |
| 2019/02/13 | 3,410 | 3,490 | 3,400 | 3,470 | 710,700 |
| 2019/02/12 | 3,235 | 3,385 | 3,210 | 3,355 | 679,300 |
| 2019/02/08 | 3,335 | 3,335 | 3,160 | 3,205 | 920,900 |
| 2019/02/07 | 3,390 | 3,590 | 3,390 | 3,435 | 2,265,400 |
| 2019/02/06 | 3,290 | 3,290 | 3,215 | 3,250 | 448,800 |
| 2019/02/05 | 3,240 | 3,300 | 3,210 | 3,265 | 464,700 |
| 2019/02/04 | 3,185 | 3,265 | 3,175 | 3,260 | 480,400 |
| 2019/02/01 | 3,200 | 3,225 | 3,150 | 3,165 | 662,800 |
| 2019/01/31 | 3,250 | 3,275 | 3,190 | 3,250 | 446,100 |
| 2019/01/30 | 3,150 | 3,210 | 3,130 | 3,185 | 636,500 |
| 2019/01/29 | 3,235 | 3,265 | 3,145 | 3,205 | 677,000 |
| 2019/01/28 | 3,280 | 3,340 | 3,245 | 3,265 | 634,300 |
| 2019/01/25 | 3,155 | 3,270 | 3,140 | 3,245 | 716,200 |
| 2019/01/24 | 3,075 | 3,150 | 3,055 | 3,130 | 445,800 |
| 2019/01/23 | 3,065 | 3,150 | 3,055 | 3,120 | 347,200 |
| 2019/01/22 | 3,155 | 3,165 | 3,100 | 3,115 | 288,900 |
| 2019/01/21 | 3,155 | 3,180 | 3,105 | 3,150 | 467,100 |
| 2019/01/18 | 3,055 | 3,110 | 3,040 | 3,090 | 423,100 |
| 2019/01/17 | 3,050 | 3,105 | 3,010 | 3,025 | 516,400 |
| 2019/01/16 | 3,025 | 3,055 | 2,955 | 3,000 | 650,100 |
| 2019/01/15 | 2,920 | 3,020 | 2,917 | 3,010 | 491,100 |
| 2019/01/11 | 2,920 | 2,985 | 2,920 | 2,960 | 558,900 |
| 2019/01/10 | 2,915 | 2,924 | 2,851 | 2,880 | 615,200 |
| 2019/01/09 | 2,925 | 2,944 | 2,898 | 2,920 | 663,800 |
| 2019/01/08 | 2,806 | 2,919 | 2,803 | 2,876 | 722,000 |
| 2019/01/07 | 2,779 | 2,842 | 2,774 | 2,787 | 694,900 |
| 2019/01/04 | 2,665 | 2,678 | 2,571 | 2,667 | 555,300 |