[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 
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
2016-08-12269.00269.00264.00265.002215000589379000
2016-08-10267.00269.00266.00266.002166000579002000
2016-08-09260.00272.00259.00270.0062420001664130000
2016-08-08262.00266.00258.00262.0058940001544401000
2016-08-05268.00269.00259.00261.0044300001163416000
2016-08-04267.00270.00265.00268.0041590001112775000
2016-08-03273.00275.00266.00267.0064590001742722000
2016-08-02269.00270.00265.00265.002528000674859000
2016-08-01267.00273.00265.00271.0048200001302379000
2016-07-29271.00272.00264.00270.0079830002142365000
2016-07-28269.00273.00266.00270.003131000842954000
2016-07-27267.00274.00267.00271.0061320001664353000
2016-07-26263.00271.00262.00268.0068300001818482000
2016-07-25268.00268.00262.00265.0059770001586447000
2016-07-22268.00273.00267.00269.0059720001615215000
2016-07-21268.00275.00267.00271.0050310001366733000
2016-07-20266.00268.00264.00265.0054140001441581000
2016-07-19259.00268.00258.00266.0070320001866754000
2016-07-15261.00262.00256.00257.0057140001474725000
2016-07-14260.00263.00258.00261.003148000820461000
2016-07-13259.00262.00257.00258.0056440001462509000
2016-07-12256.00261.00254.00255.0054850001407264000
2016-07-11247.00252.00247.00251.0071980001800248000
2016-07-08249.00249.00239.00243.0073850001796456000
2016-07-07249.00251.00246.00249.0099550002475257000
2016-07-06240.00242.00235.00239.0043710001041296000
2016-07-05236.00246.00235.00245.0068620001661355000
2016-07-04232.00240.00232.00237.0059470001408753000
2016-07-01237.00238.00233.00234.004129000969973000
2016-06-30241.00241.00235.00236.004155000986159000
2016-06-29236.00240.00233.00238.003679000872706000
2016-06-28231.00235.00227.00234.002791000647556000
2016-06-27233.00240.00230.00234.004043000942865000
2016-06-24252.00252.00228.00230.0093790002228329000
2016-06-23247.00250.00244.00248.003418000846957000
2016-06-22249.00250.00245.00246.003449000850656000
2016-06-21253.00253.00245.00251.0074690001861502000
2016-06-20249.00254.00247.00253.0057370001437794000
2016-06-17250.00255.00245.00246.0080950002012690000
2016-06-16249.00251.00244.00247.0060430001494388000
2016-06-15251.00253.00249.00250.0054310001362967000
2016-06-14252.00255.00248.00251.003687000923814000
2016-06-13257.00257.00249.00251.0065830001660645000
2016-06-10264.00264.00260.00262.0062000001627978000
2016-06-09259.00263.00258.00261.0046050001201214000
2016-06-08259.00261.00256.00258.0041350001068186000
2016-06-07262.00263.00257.00259.003739000970620000
2016-06-06254.00264.00253.00261.0060380001560182000
2016-06-03261.00264.00257.00261.0074480001940074000
2016-06-02261.00262.00256.00258.0049220001272205000
2016-06-01266.00266.00260.00262.0054440001427638000
2016-05-31266.00268.00265.00267.0044650001192180000
2016-05-30270.00271.00264.00267.0097140002596865000
2016-05-27271.00272.00269.00270.003320000898408000
2016-05-26278.00278.00269.00270.0045240001231617000
2016-05-25277.00278.00276.00276.003613000999768000
2016-05-24272.00275.00271.00274.003570000976908000
2016-05-23271.00276.00270.00274.0047970001309517000
2016-05-20269.00274.00269.00272.0042610001156901000
2016-05-19270.00275.00269.00271.0065670001782555000
2016-05-18261.00269.00261.00267.0044370001180171000
2016-05-17260.00263.00257.00263.0040180001048703000
2016-05-16253.00260.00252.00256.0041530001066256000
2016-05-13258.00259.00251.00254.0069930001779027000
2016-05-12261.00263.00256.00258.0076480001973591000
2016-05-11266.00270.00264.00264.0069480001854566000
2016-05-10260.00262.00256.00262.0046060001195589000
2016-05-09265.00266.00257.00258.0057610001495368000
2016-05-06261.00264.00257.00264.0042990001121979000
2016-05-02261.00266.00258.00262.0061440001604592000
2016-04-28278.00280.00267.00269.00118200003251628000
2016-04-27271.00277.00271.00275.0069880001918421000
2016-04-26269.00278.00267.00271.00140240003817161000
2016-04-25267.00269.00265.00266.0055720001488679000
2016-04-22263.00267.00262.00266.0057520001524758000
2016-04-21265.00267.00263.00266.0041320001095748000
2016-04-20264.00267.00262.00263.0065540001730142000
2016-04-19258.00263.00257.00263.0054980001430624000
2016-04-18251.00256.00251.00252.0047640001206111000
2016-04-15257.00262.00256.00258.0042380001096786000
2016-04-14258.00260.00255.00259.0062780001619645000
2016-04-13254.00257.00251.00256.0056190001429475000
2016-04-12246.00255.00246.00251.0065550001645048000
2016-04-11242.00248.00239.00246.0054400001323270000
2016-04-08233.00246.00233.00243.0085410002047403000
2016-04-07235.00237.00231.00235.0065060001525967000
2016-04-06228.00237.00227.00235.0061220001432966000
2016-04-05237.00238.00230.00230.0057130001330136000
2016-04-04234.00238.00230.00236.003779000887482000
2016-04-01241.00242.00233.00234.0095410002248814000
2016-03-31243.00246.00239.00243.0092050002234274000
2016-03-30249.00250.00242.00242.0063560001559599000
2016-03-29243.00251.00243.00249.00157040003899436000
2016-03-28244.00245.00239.00243.00126450003069784000
2016-03-25243.00244.00240.00242.003943000952697000
2016-03-24243.00246.00241.00243.0044330001080713000
2016-03-23249.00250.00242.00245.0070980001736218000
2016-03-22252.00255.00247.00250.0050520001264195000
2016-03-18252.00254.00246.00249.0052870001314328000
2016-03-17254.00258.00249.00252.0048940001239716000
2016-03-16258.00260.00254.00254.0039390001007722000
2016-03-15263.00263.00241.00257.0085120002184750000
2016-03-14265.00267.00261.00263.0057760001521696000
2016-03-11259.00265.00258.00263.0084300002201108000
2016-03-10264.00265.00260.00265.0043950001155997000
2016-03-09256.00262.00253.00259.0063990001648806000
2016-03-08262.00265.00257.00262.0081800002140091000
2016-03-07264.00265.00261.00263.0079280002084457000
2016-03-04258.00263.00256.00262.0077750002017673000
2016-03-03252.00260.00252.00260.0063860001644650000
2016-03-02249.00257.00249.00255.0099430002528521000
2016-03-01239.00244.00236.00242.0097990002356217000
2016-02-29235.00245.00234.00241.00123860002990360000
2016-02-26237.00241.00231.00231.0082770001945008000
2016-02-25233.00235.00228.00232.00114690002644071000
2016-02-24232.00232.00225.00231.00107220002460144000
2016-02-23234.00239.00232.00236.00134590003178332000
2016-02-22236.00238.00228.00231.00105450002455396000
2016-02-19243.00244.00234.00238.0098520002338934000
2016-02-18250.00252.00243.00247.0097230002410970000
2016-02-17248.00253.00238.00242.0087420002127294000
2016-02-16244.00255.00241.00249.00120440003012163000
2016-02-15253.00257.00238.00246.00250110006088840000
2016-02-12250.00255.00242.00246.00196820004890053000
2016-02-10266.00267.00250.00258.00173040004438138000
2016-02-09264.00270.00260.00264.00148640003927520000
2016-02-08265.00277.00263.00274.00200460005446162000
2016-02-05246.00273.00244.00267.00310260008207283000
2016-02-04239.00245.00238.00242.00105580002550951000
2016-02-03249.00249.00237.00240.00153280003698734000
2016-02-02257.00261.00252.00253.00117880003013612000
2016-02-01250.00262.00248.00261.00127630003281728000
2016-01-29242.00247.00236.00246.00128270003097272000
2016-01-28242.00246.00238.00242.0075200001825094000
2016-01-27243.00245.00240.00245.0071630001741445000
2016-01-26241.00243.00237.00239.0091990002206023000
2016-01-25252.00252.00241.00244.00120990002968791000
2016-01-22245.00249.00243.00249.0089670002210095000
2016-01-21242.00250.00238.00239.00103430002523831000
2016-01-20253.00253.00242.00243.0088470002174636000
2016-01-19250.00253.00245.00253.00114430002859315000
2016-01-18245.00252.00242.00250.0078780001952839000
2016-01-15257.00262.00251.00253.00116100002977582000
2016-01-14255.00256.00246.00253.00161710004058841000
2016-01-13261.00263.00256.00260.00131090003396549000
2016-01-12265.00268.00251.00256.00261260006745749000
2016-01-08269.00276.00264.00266.00299860008068335000
2016-01-07280.00283.00267.00272.004792000013140233000
2016-01-06266.00273.00265.00269.00255130006854698000
2016-01-05253.00267.00251.00265.00212870005554749000
2016-01-04253.00256.00249.00252.00137930003475914000
2015-12-30259.00261.00256.00257.0074800001929520000
2015-12-29257.00259.00251.00259.0086540002203336000
2015-12-28250.00261.00250.00259.00105620002697283000
2015-12-25253.00257.00251.00252.0049290001245708000
2015-12-24260.00264.00253.00254.0098430002520772000
2015-12-22265.00266.00257.00259.0064690001680359000
2015-12-21261.00266.00258.00264.0066380001731478000
2015-12-18272.00274.00263.00265.00115740003097706000
2015-12-17272.00274.00270.00273.0077610002115948000
2015-12-16268.00270.00266.00269.0045950001230567000
2015-12-15271.00271.00262.00264.0076860002035097000
2015-12-14268.00271.00265.00271.0090690002434630000
2015-12-11271.00276.00270.00275.0079230002163456000
2015-12-10271.00275.00269.00272.0073100001983874000
2015-12-09270.00277.00265.00276.0079560002178118000
2015-12-08280.00280.00272.00274.0081490002235891000
2015-12-07281.00283.00276.00279.0082690002306591000
2015-12-04276.00282.00274.00277.00190270005288605000
2015-12-03271.00282.00270.00279.00188150005218412000

   ※ 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