[5801 東証1部] 古河電気工業 日足 時系列データ

[5801 東証1部] 古河電気工業 (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-185870.005910.005830.005860.005269003092419000
2017-08-175920.005940.005860.005900.005146003040346000
2017-08-166010.006020.005940.005950.003488002082387000
2017-08-156020.006050.005950.005980.007734004638789000
2017-08-146120.006120.005940.006090.008783005303487000
2017-08-106200.006340.006120.006170.0011127006923006000
2017-08-095950.006130.005940.006120.0012912007837015000
2017-08-086060.006090.005980.006010.006610003985357000
2017-08-075900.006080.005880.006050.00167870010085499000
2017-08-045780.005930.005770.005840.00282790016498023000
2017-08-035500.005650.005360.005650.00351580019501827000
2017-08-024905.004955.004885.004945.004493002210370500
2017-08-014970.004985.004890.004905.004939002432285000
2017-07-314960.005030.004915.004980.005064002524695500
2017-07-285070.005090.004940.004955.007418003699551500
2017-07-275180.005180.005080.005120.005145002640503000
2017-07-265300.005300.005120.005170.005143002674895000
2017-07-255310.005320.005230.005250.004039002125612000
2017-07-245200.005320.005160.005300.006892003619314000
2017-07-215290.005350.005210.005220.007023003704838000
2017-07-205230.005290.005220.005280.005994003150992000
2017-07-195170.005220.005130.005200.005211002703436000
2017-07-185150.005180.005110.005150.003437001766549000
2017-07-145090.005170.005080.005150.005011002575384000
2017-07-135020.005050.004985.005050.002849001430158500
2017-07-125090.005150.004980.004985.006883003471980000
2017-07-114975.005090.004935.005090.005309002676885500
2017-07-104915.004990.004910.004980.004916002438744500
2017-07-074875.004905.004850.004860.005041002456156000
2017-07-064930.004975.004910.004945.004404002176082500
2017-07-054830.004980.004790.004965.007501003670696000
2017-07-045030.005060.004870.004880.007448003665232000
2017-07-034990.005060.004990.005020.002804001408565500
2017-06-304995.005010.004960.005000.006967003473032000
2017-06-295100.005100.004990.005050.006219003135550500
2017-06-285130.005140.005040.005050.004677002372341000
2017-06-275180.005190.005030.005160.004827002476057000
2017-06-265140.005160.005110.005150.003437001768638000
2017-06-235120.005150.005070.005100.003637001855621000
2017-06-225100.005140.005080.005090.005030002566812000
2017-06-215170.005210.005130.005150.004510002329302000
2017-06-205230.005250.005160.005210.005962003106475000
2017-06-195050.005140.005000.005130.006872003512515000
2017-06-165030.005040.004930.004985.0010609005287892500
2017-06-155040.005050.004965.005020.005457002733877500
2017-06-145170.005250.005010.005050.0010164005172319000
2017-06-135180.005190.005110.005150.007853004043308000
2017-06-125320.005410.005240.005270.008002004244108000
2017-06-095490.005530.005410.005520.0011348006204021000
2017-06-085250.005310.005230.005290.006557003462821000
2017-06-075200.005270.005180.005250.005177002705821000
2017-06-065180.005250.005170.005230.006943003623392000
2017-06-055150.005240.005140.005230.004739002466214000
2017-06-025190.005290.005130.005170.0011027005722642000
2017-06-014970.005070.004965.005050.006759003400956000
2017-05-314875.004970.004870.004955.006030002982808000
2017-05-304865.004915.004820.004890.008713004248991500
2017-05-294785.004835.004760.004795.004122001978556500
2017-05-264870.004880.004805.004815.005003002414651000
2017-05-254750.004900.004740.004890.0010726005186816000
2017-05-244690.004740.004670.004725.008022003783622500
2017-05-234480.004685.004470.004665.0012799005919237500
2017-05-224445.004460.004420.004445.005036002237168000
2017-05-194450.004460.004390.004410.005971002633930000
2017-05-184485.004500.004420.004455.005799002581478500
2017-05-174545.004595.004525.004545.006252002848321500
2017-05-164650.004665.004565.004580.005572002557926000
2017-05-154585.004645.004570.004635.005425002499616500
2017-05-124640.004640.004555.004620.006608003039804000
2017-05-114675.004685.004595.004625.008391003882992500
2017-05-104630.004700.004600.004690.006807003175114500
2017-05-094590.004610.004560.004595.005681002604407500
2017-05-084640.004650.004570.004595.008345003837716000
2017-05-024575.004600.004555.004590.005746002630547500
2017-05-014525.004610.004525.004580.006905003161110000
2017-04-284470.004525.004440.004510.009839004419056500
2017-04-274455.004525.004370.004510.0016556007411421000
2017-04-264305.004340.004280.004330.006917002981107500
2017-04-254200.004285.004185.004275.008583003650988000
2017-04-244200.004220.004180.004210.004614001940255500
2017-04-214150.004165.004115.004160.005418002246487500
2017-04-204125.004170.004115.004120.006093002522327000
2017-04-194115.004140.004085.004125.005543002283253000
2017-04-184185.004220.004110.004145.005008002083197000
2017-04-174155.004170.004115.004145.006362002634585000
2017-04-144200.004250.004155.004190.008587003609532000
2017-04-134105.004170.004085.004170.0010093004168489500
2017-04-124135.004160.004080.004115.007959003277140000
2017-04-114220.004255.004150.004225.007214003036228000
2017-04-104215.004260.004190.004255.006909002927999500
2017-04-074200.004220.004110.004200.0010412004339884500
2017-04-064230.004270.004145.004185.0013619005727234500
2017-04-054100.004225.004075.004210.0015951006649413500
2017-04-044115.004130.004000.004060.0012275004989539500
2017-04-034030.004080.003985.004070.009828003960624500
2017-03-313985.004050.003985.004000.008928003588751500
2017-03-303940.003995.003940.003955.004921001952885000
2017-03-294035.004050.003955.003960.004828001923653000
2017-03-283975.004035.003955.003990.008329003328660500
2017-03-274015.004015.003890.003905.0011838004648536500
2017-03-244105.004135.004060.004070.007814003195934000
2017-03-234145.004160.004120.004135.004921002036343000
2017-03-224175.004195.004130.004145.006007002494902000
2017-03-214250.004290.004220.004265.004517001926261000
2017-03-174270.004310.004240.004255.007048003010280500
2017-03-164145.004300.004125.004300.0014228006009968000
2017-03-154175.004175.004075.004090.005768002369340500
2017-03-144200.004220.004190.004195.003247001363474000
2017-03-134190.004220.004170.004190.004602001931349000
2017-03-104215.004230.004195.004220.005704002403045500
2017-03-094230.004250.004180.004205.005594002351883000
2017-03-084230.004245.004185.004200.005812002441452000
2017-03-074240.004260.004220.004230.005627002383292000
2017-03-064310.004310.004265.004280.005127002194330000
2017-03-034315.004330.004265.004280.005227002243299500
2017-03-024250.004340.004250.004295.0010493004508615000
2017-03-014100.004195.004090.004180.009117003788759000
2017-02-284100.004140.004095.004105.008318003425684500
2017-02-274030.004095.004015.004075.006984002835858000
2017-02-244070.004100.004040.004065.003828001558341500
2017-02-234105.004125.004070.004095.003370001380861000
2017-02-224075.004100.004050.004095.005815002371177000
2017-02-214110.004110.004070.004080.003162001291049500
2017-02-204090.004120.004050.004105.003498001430673000
2017-02-174100.004135.004090.004110.003928001616235000
2017-02-164090.004140.004055.004130.006612002711984500
2017-02-154115.004135.004065.004080.005866002402984000
2017-02-144080.004130.004060.004065.007048002884172000
2017-02-134090.004095.004050.004075.005774002348843000
2017-02-104050.004065.004005.004065.006447002604750500
2017-02-093960.004000.003930.003980.004473001778546500
2017-02-083985.004040.003955.003995.004943001971986000
2017-02-073980.004000.003910.003990.008670003428083000
2017-02-064000.004090.003970.003990.0010990004403905500
2017-02-033925.004030.003915.003930.0013826005482014500
2017-02-023870.003895.003845.003860.008155003150770000
2017-02-013820.003855.003770.003850.006792002594992000
2017-01-313860.003905.003825.003835.007830003014668000
2017-01-303870.003905.003845.003890.006227002417089000
2017-01-273935.003940.003900.003920.006938002719986000
2017-01-263945.003960.003905.003935.008129003194678500
2017-01-253890.003935.003860.003920.0011018004300200000
2017-01-243745.003870.003735.003805.0012813004901519500
2017-01-233745.003780.003685.003750.007527002811755500
2017-01-203705.003760.003690.003745.004745001767854000
2017-01-193645.003735.003645.003725.007269002694050000
2017-01-183640.003645.003540.003605.009062003259011500
2017-01-173575.003680.003540.003610.0012789004623418000
2017-01-163545.003575.003505.003525.006534002310552000
2017-01-133530.003595.003530.003545.008936003177355500
2017-01-123530.003545.003475.003520.007483002629122000
2017-01-113465.003525.003465.003510.005869002057096000
2017-01-103480.003485.003415.003460.004068001403029000
2017-01-063430.003495.003420.003475.007044002447493500
2017-01-053525.003525.003450.003470.004723001640407500
2017-01-043440.003535.003425.003515.006170002155684500
2016-12-303400.003435.003385.003420.003923001340923000
2016-12-293455.003465.003395.003410.004515001543129500
2016-12-283440.003500.003440.003490.006936002412349500
2016-12-273375.003465.003375.003440.007422002550735000
2016-12-263320.003415.003310.003355.006116002060577500
2016-12-223320.003355.003310.003315.005701001898497500
2016-12-213335.003355.003295.003310.006512002160826000
2016-12-203345.003360.003300.003360.006858002286606500
2016-12-193360.003375.003270.003345.009114003019029000
2016-12-163410.003450.003400.003400.007298002492137500
2016-12-153495.003515.003365.003405.009054003117149500
2016-12-143520.003535.003465.003475.005550001935165500
2016-12-133500.003560.003495.003540.004149001463862500
2016-12-123560.003565.003515.003535.005025001781107000
2016-12-093530.003565.003500.003555.006134002173160500
2016-12-083500.003560.003445.003555.006225002190289500
2016-12-073500.003505.003460.003485.004597001601725000
2016-12-063525.003525.003445.003480.007117002472879500
2016-12-053480.003490.003435.003465.006889002384848000
2016-12-023530.003555.003485.003515.006733002366846000
2016-12-013550.003570.003480.003530.007936002804995000
2016-11-303460.003545.003460.003535.007275002558923000
2016-11-293455.003565.003440.003495.0014108004932674000
2016-11-283310.003370.003305.003365.004091001370191000
2016-11-253365.003380.003330.003345.005409001810863000
2016-11-243370.003380.003325.003365.004720001585596500
2016-11-223320.003370.003315.003360.004075001361993500
2016-11-213370.003375.003315.003335.004268001421963500
2016-11-183385.003395.003365.003370.003813001287179500
2016-11-173345.003375.003310.003360.005011001681359000
2016-11-163385.003395.003315.003345.006171002064588500
2016-11-153420.003460.003345.003345.006470002186559000
2016-11-143335.003415.003325.003405.008228002789907000
2016-11-113260.003355.003235.003325.0013700004533683500
2016-11-103170.003215.003160.003200.008502002714374500
2016-11-093185.003195.002969.003020.009821003020465900
2016-11-083155.003210.003145.003190.004783001521980500
2016-11-073210.003215.003105.003150.008235002587825000
2016-11-043150.003215.003120.003175.0013230004183538000
2016-11-022969.003010.002943.002943.006913002049984100
2016-11-013080.003080.002988.003015.007804002354544800
2016-10-313020.003115.003020.003095.009218002838727500
2016-10-283015.003035.003010.003025.006978002110599000
2016-10-272980.003035.002968.003020.006750002035358500
2016-10-262997.002998.002938.002951.005691001683873500
2016-10-252998.003020.002981.003000.00311600934716800
2016-10-242990.003025.002984.002985.003596001076784300
2016-10-213030.003040.002967.002979.005975001791956100
2016-10-202949.003045.002930.003040.007860002363375100
2016-10-192972.002984.002955.002975.003821001136239800
2016-10-182949.002981.002941.002980.00282000835915000
2016-10-172939.002969.002931.002966.00290900859948600
2016-10-142959.002973.002920.002950.004546001339475900
2016-10-132969.002995.002945.002963.005018001490411800
2016-10-122960.002998.002939.002962.006558001945988000
2016-10-112941.002993.002941.002975.004350001294702900
2016-10-072949.002963.002930.002945.005103001502644800
2016-10-062939.002950.002872.002930.008375002445781000
2016-10-052830.002938.002830.002928.0012110003509775200
2016-10-042779.002872.002769.002825.0010051002837336200
2016-10-032760.002783.002718.002777.006328001745567700
2016-09-302713.002749.002690.002735.004714001286174200
2016-09-292664.002743.002643.002743.007452002022540200
2016-09-282650.002667.002632.002664.004094001086896600
2016-09-27258.00270.00257.00267.0061450001630893000
2016-09-26258.00262.00258.00260.002468000642172000
2016-09-23262.00264.00261.00262.002322000609374000
2016-09-21256.00262.00256.00262.0042520001103567000
2016-09-20254.00259.00254.00258.003188000820695000
2016-09-16256.00258.00255.00257.001640000420984000
2016-09-15251.00258.00250.00256.0049250001257594000
2016-09-14252.00253.00250.00251.002208000555499000
2016-09-13254.00254.00250.00253.002479000624804000
2016-09-12252.00254.00250.00252.002836000714360000
2016-09-09255.00258.00252.00257.0055020001406466000
2016-09-08258.00260.00254.00255.0041220001058891000
2016-09-07260.00261.00254.00256.0057200001468637000
2016-09-06263.00266.00262.00265.002568000678862000
2016-09-05259.00265.00259.00265.003365000885715000
2016-09-02260.00260.00255.00257.003766000968068000
2016-09-01267.00267.00261.00262.0048370001278039000
2016-08-31268.00269.00266.00267.002710000725194000
2016-08-30266.00267.00264.00265.001841000487999000
2016-08-29264.00269.00263.00268.003737000998024000
2016-08-26258.00261.00258.00260.002732000708845000
2016-08-25260.00261.00258.00259.002567000666379000
2016-08-24260.00263.00260.00261.001394000363973000
2016-08-23261.00264.00259.00260.003159000824815000
2016-08-22255.00262.00255.00261.003304000856551000
2016-08-19255.00260.00253.00256.0044580001142921000
2016-08-18257.00257.00253.00254.003645000926854000
2016-08-17258.00261.00257.00259.002331000604269000
2016-08-16263.00264.00258.00258.0044480001161152000
2016-08-15266.00267.00262.00263.001698000447723000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog