5715 古河機械金属(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 230 | 233 | 226 | 230 | 315,000 | 2,300 |
| 2000-12-28 | 229 | 234 | 225 | 229 | 356,000 | 2,290 |
| 2000-12-27 | 239 | 239 | 229 | 234 | 299,000 | 2,340 |
| 2000-12-26 | 240 | 242 | 235 | 239 | 262,000 | 2,390 |
| 2000-12-25 | 235 | 240 | 228 | 240 | 465,000 | 2,400 |
| 2000-12-22 | 226 | 228 | 222 | 225 | 459,000 | 2,250 |
| 2000-12-21 | 227 | 230 | 220 | 226 | 1,248,000 | 2,260 |
| 2000-12-20 | 239 | 239 | 231 | 235 | 441,000 | 2,350 |
| 2000-12-19 | 250 | 253 | 242 | 242 | 536,000 | 2,420 |
| 2000-12-18 | 256 | 256 | 246 | 249 | 397,000 | 2,490 |
| 2000-12-15 | 253 | 256 | 250 | 253 | 579,000 | 2,530 |
| 2000-12-14 | 261 | 261 | 246 | 248 | 745,000 | 2,480 |
| 2000-12-13 | 260 | 261 | 255 | 259 | 549,000 | 2,590 |
| 2000-12-12 | 263 | 264 | 258 | 258 | 1,042,000 | 2,580 |
| 2000-12-11 | 259 | 263 | 254 | 260 | 746,000 | 2,600 |
| 2000-12-08 | 246 | 254 | 245 | 251 | 2,322,000 | 2,510 |
| 2000-12-07 | 252 | 253 | 247 | 251 | 370,000 | 2,510 |
| 2000-12-06 | 261 | 262 | 252 | 252 | 903,000 | 2,520 |
| 2000-12-05 | 260 | 267 | 251 | 251 | 2,775,000 | 2,510 |
| 2000-12-04 | 243 | 252 | 238 | 250 | 752,000 | 2,500 |
| 2000-12-01 | 228 | 248 | 228 | 237 | 705,000 | 2,370 |
| 2000-11-30 | 222 | 231 | 221 | 228 | 455,000 | 2,280 |
| 2000-11-29 | 223 | 225 | 221 | 225 | 308,000 | 2,250 |
| 2000-11-28 | 227 | 228 | 222 | 225 | 446,000 | 2,250 |
| 2000-11-27 | 232 | 235 | 227 | 230 | 437,000 | 2,300 |
| 2000-11-24 | 225 | 231 | 225 | 227 | 309,000 | 2,270 |
| 2000-11-22 | 235 | 236 | 225 | 225 | 281,000 | 2,250 |
| 2000-11-21 | 230 | 233 | 229 | 232 | 314,000 | 2,320 |
| 2000-11-20 | 230 | 235 | 229 | 233 | 172,000 | 2,330 |
| 2000-11-17 | 237 | 237 | 230 | 230 | 187,000 | 2,300 |
| 2000-11-16 | 240 | 243 | 232 | 232 | 157,000 | 2,320 |
| 2000-11-15 | 245 | 246 | 235 | 240 | 211,000 | 2,400 |
| 2000-11-14 | 236 | 240 | 231 | 240 | 177,000 | 2,400 |
| 2000-11-13 | 230 | 238 | 225 | 236 | 325,000 | 2,360 |
| 2000-11-10 | 236 | 246 | 236 | 240 | 672,000 | 2,400 |
| 2000-11-09 | 247 | 247 | 240 | 241 | 300,000 | 2,410 |
| 2000-11-08 | 244 | 252 | 240 | 252 | 506,000 | 2,520 |
| 2000-11-07 | 240 | 245 | 240 | 244 | 288,000 | 2,440 |
| 2000-11-06 | 240 | 244 | 236 | 244 | 626,000 | 2,440 |
| 2000-11-02 | 239 | 240 | 232 | 236 | 334,000 | 2,360 |
| 2000-11-01 | 224 | 237 | 222 | 237 | 648,000 | 2,370 |
| 2000-10-31 | 228 | 230 | 218 | 224 | 777,000 | 2,240 |
| 2000-10-30 | 231 | 233 | 223 | 223 | 498,000 | 2,230 |
| 2000-10-27 | 228 | 234 | 224 | 225 | 932,000 | 2,250 |
| 2000-10-26 | 229 | 233 | 219 | 233 | 855,000 | 2,330 |
| 2000-10-25 | 247 | 259 | 238 | 244 | 668,000 | 2,440 |
| 2000-10-24 | 245 | 251 | 243 | 248 | 387,000 | 2,480 |
| 2000-10-23 | 243 | 247 | 237 | 243 | 316,000 | 2,430 |
| 2000-10-20 | 242 | 250 | 241 | 245 | 465,000 | 2,450 |
| 2000-10-19 | 236 | 240 | 236 | 239 | 375,000 | 2,390 |
| 2000-10-18 | 249 | 249 | 240 | 241 | 361,000 | 2,410 |
| 2000-10-17 | 249 | 252 | 247 | 247 | 408,000 | 2,470 |
| 2000-10-16 | 248 | 250 | 245 | 249 | 303,000 | 2,490 |
| 2000-10-13 | 240 | 245 | 238 | 244 | 1,094,000 | 2,440 |
| 2000-10-12 | 245 | 250 | 244 | 250 | 549,000 | 2,500 |
| 2000-10-11 | 260 | 261 | 251 | 256 | 367,000 | 2,560 |
| 2000-10-10 | 259 | 264 | 251 | 261 | 555,000 | 2,610 |
| 2000-10-06 | 265 | 268 | 263 | 267 | 322,000 | 2,670 |
| 2000-10-05 | 271 | 272 | 265 | 269 | 458,000 | 2,690 |
| 2000-10-04 | 270 | 274 | 268 | 272 | 809,000 | 2,720 |
| 2000-10-03 | 272 | 274 | 269 | 273 | 682,000 | 2,730 |
| 2000-10-02 | 269 | 275 | 262 | 275 | 928,000 | 2,750 |
| 2000-09-29 | 269 | 275 | 263 | 269 | 1,343,000 | 2,690 |
| 2000-09-28 | 267 | 270 | 260 | 260 | 641,000 | 2,600 |
| 2000-09-27 | 265 | 267 | 258 | 267 | 605,000 | 2,670 |
| 2000-09-26 | 270 | 273 | 265 | 269 | 1,299,000 | 2,690 |
| 2000-09-25 | 263 | 266 | 260 | 266 | 1,329,000 | 2,660 |
| 2000-09-22 | 253 | 264 | 251 | 258 | 2,004,000 | 2,580 |
| 2000-09-21 | 250 | 254 | 248 | 252 | 536,000 | 2,520 |
| 2000-09-20 | 248 | 251 | 246 | 251 | 619,000 | 2,510 |
| 2000-09-19 | 241 | 244 | 235 | 244 | 518,000 | 2,440 |
| 2000-09-18 | 245 | 248 | 242 | 244 | 398,000 | 2,440 |
| 2000-09-14 | 250 | 250 | 243 | 247 | 825,000 | 2,470 |
| 2000-09-13 | 246 | 250 | 243 | 245 | 526,000 | 2,450 |
| 2000-09-12 | 250 | 250 | 245 | 246 | 596,000 | 2,460 |
| 2000-09-11 | 253 | 253 | 247 | 253 | 662,000 | 2,530 |
| 2000-09-08 | 252 | 255 | 247 | 250 | 1,747,000 | 2,500 |
| 2000-09-07 | 250 | 251 | 246 | 249 | 417,000 | 2,490 |
| 2000-09-06 | 250 | 255 | 247 | 250 | 625,000 | 2,500 |
| 2000-09-05 | 265 | 266 | 248 | 248 | 1,077,000 | 2,480 |
| 2000-09-04 | 255 | 265 | 255 | 265 | 1,617,000 | 2,650 |
| 2000-09-01 | 254 | 257 | 251 | 251 | 1,262,000 | 2,510 |
| 2000-08-31 | 241 | 247 | 241 | 247 | 260,000 | 2,470 |
| 2000-08-30 | 246 | 249 | 241 | 241 | 406,000 | 2,410 |
| 2000-08-29 | 241 | 247 | 240 | 243 | 483,000 | 2,430 |
| 2000-08-28 | 251 | 253 | 241 | 249 | 473,000 | 2,490 |
| 2000-08-25 | 255 | 255 | 246 | 251 | 475,000 | 2,510 |
| 2000-08-24 | 256 | 258 | 251 | 251 | 507,000 | 2,510 |
| 2000-08-23 | 259 | 260 | 249 | 251 | 482,000 | 2,510 |
| 2000-08-22 | 253 | 260 | 251 | 260 | 518,000 | 2,600 |
| 2000-08-21 | 255 | 258 | 248 | 251 | 648,000 | 2,510 |
| 2000-08-18 | 247 | 255 | 247 | 255 | 354,000 | 2,550 |
| 2000-08-17 | 249 | 254 | 243 | 250 | 596,000 | 2,500 |
| 2000-08-16 | 249 | 259 | 246 | 259 | 781,000 | 2,590 |
| 2000-08-15 | 245 | 249 | 238 | 247 | 498,000 | 2,470 |
| 2000-08-14 | 247 | 249 | 245 | 245 | 235,000 | 2,450 |
| 2000-08-11 | 238 | 247 | 238 | 243 | 792,000 | 2,430 |
| 2000-08-10 | 245 | 247 | 241 | 243 | 340,000 | 2,430 |
| 2000-08-09 | 245 | 245 | 239 | 245 | 366,000 | 2,450 |
| 2000-08-08 | 243 | 246 | 236 | 245 | 535,000 | 2,450 |
| 2000-08-07 | 246 | 249 | 243 | 247 | 300,000 | 2,470 |
| 2000-08-04 | 245 | 249 | 243 | 245 | 670,000 | 2,450 |
| 2000-08-03 | 258 | 258 | 240 | 240 | 1,656,000 | 2,400 |
| 2000-08-02 | 239 | 263 | 238 | 263 | 3,544,000 | 2,630 |
| 2000-08-01 | 221 | 239 | 221 | 236 | 2,772,000 | 2,360 |
| 2000-07-31 | 224 | 224 | 210 | 219 | 1,109,000 | 2,190 |
| 2000-07-28 | 235 | 238 | 229 | 229 | 1,336,000 | 2,290 |
| 2000-07-27 | 240 | 250 | 235 | 235 | 1,110,000 | 2,350 |
| 2000-07-26 | 245 | 249 | 240 | 245 | 751,000 | 2,450 |
| 2000-07-25 | 240 | 247 | 232 | 245 | 1,779,000 | 2,450 |
| 2000-07-24 | 250 | 255 | 230 | 242 | 1,189,000 | 2,420 |
| 2000-07-21 | 260 | 282 | 259 | 264 | 1,487,000 | 2,640 |
| 2000-07-19 | 261 | 264 | 251 | 259 | 1,414,000 | 2,590 |
| 2000-07-18 | 282 | 283 | 264 | 269 | 937,000 | 2,690 |
| 2000-07-17 | 291 | 293 | 285 | 289 | 1,764,000 | 2,890 |
| 2000-07-14 | 268 | 280 | 268 | 276 | 1,226,000 | 2,760 |
| 2000-07-13 | 281 | 282 | 271 | 271 | 740,000 | 2,710 |
| 2000-07-12 | 284 | 289 | 279 | 283 | 1,050,000 | 2,830 |
| 2000-07-11 | 290 | 291 | 280 | 282 | 1,169,000 | 2,820 |
| 2000-07-10 | 297 | 301 | 286 | 291 | 2,738,000 | 2,910 |
| 2000-07-07 | 273 | 295 | 272 | 293 | 5,314,000 | 2,930 |
| 2000-07-06 | 260 | 280 | 259 | 278 | 2,576,000 | 2,780 |
| 2000-07-05 | 268 | 270 | 261 | 267 | 2,889,000 | 2,670 |
| 2000-07-04 | 289 | 289 | 275 | 278 | 2,771,000 | 2,780 |
| 2000-07-03 | 278 | 287 | 277 | 287 | 5,665,000 | 2,870 |
| 2000-06-30 | 260 | 274 | 258 | 273 | 7,643,000 | 2,730 |
| 2000-06-29 | 240 | 265 | 240 | 265 | 10,040,000 | 2,650 |
| 2000-06-28 | 235 | 240 | 232 | 239 | 2,256,000 | 2,390 |
| 2000-06-27 | 232 | 237 | 228 | 235 | 1,912,000 | 2,350 |
| 2000-06-26 | 230 | 233 | 227 | 229 | 976,000 | 2,290 |
| 2000-06-23 | 222 | 230 | 221 | 225 | 892,000 | 2,250 |
| 2000-06-22 | 232 | 232 | 222 | 225 | 1,064,000 | 2,250 |
| 2000-06-21 | 220 | 234 | 217 | 232 | 2,515,000 | 2,320 |
| 2000-06-20 | 217 | 222 | 214 | 222 | 724,000 | 2,220 |
| 2000-06-19 | 220 | 222 | 217 | 218 | 648,000 | 2,180 |
| 2000-06-16 | 220 | 224 | 218 | 220 | 727,000 | 2,200 |
| 2000-06-15 | 225 | 225 | 220 | 222 | 592,000 | 2,220 |
| 2000-06-14 | 232 | 233 | 221 | 227 | 1,309,000 | 2,270 |
| 2000-06-13 | 230 | 236 | 227 | 230 | 3,001,000 | 2,300 |
| 2000-06-12 | 227 | 232 | 222 | 230 | 2,836,000 | 2,300 |
| 2000-06-09 | 208 | 223 | 208 | 222 | 2,943,000 | 2,220 |
| 2000-06-08 | 204 | 224 | 202 | 213 | 2,644,000 | 2,130 |
| 2000-06-07 | 205 | 205 | 199 | 199 | 1,597,000 | 1,990 |
| 2000-06-06 | 204 | 206 | 201 | 204 | 1,215,000 | 2,040 |
| 2000-06-05 | 205 | 208 | 200 | 200 | 815,000 | 2,000 |
| 2000-06-02 | 200 | 204 | 198 | 199 | 834,000 | 1,990 |
| 2000-06-01 | 198 | 198 | 191 | 197 | 712,000 | 1,970 |
| 2000-05-31 | 198 | 200 | 194 | 194 | 471,000 | 1,940 |
| 2000-05-30 | 196 | 200 | 193 | 193 | 727,000 | 1,930 |
| 2000-05-29 | 195 | 198 | 193 | 196 | 823,000 | 1,960 |
| 2000-05-26 | 204 | 205 | 190 | 197 | 1,312,000 | 1,970 |
| 2000-05-25 | 209 | 209 | 203 | 209 | 534,000 | 2,090 |
| 2000-05-24 | 209 | 210 | 205 | 205 | 474,000 | 2,050 |
| 2000-05-23 | 211 | 211 | 208 | 210 | 529,000 | 2,100 |
| 2000-05-22 | 213 | 214 | 208 | 211 | 707,000 | 2,110 |
| 2000-05-19 | 212 | 212 | 207 | 208 | 323,000 | 2,080 |
| 2000-05-18 | 213 | 214 | 208 | 213 | 406,000 | 2,130 |
| 2000-05-17 | 214 | 219 | 210 | 215 | 661,000 | 2,150 |
| 2000-05-16 | 217 | 217 | 214 | 214 | 463,000 | 2,140 |
| 2000-05-15 | 214 | 220 | 212 | 219 | 477,000 | 2,190 |
| 2000-05-12 | 213 | 216 | 208 | 214 | 1,308,000 | 2,140 |
| 2000-05-11 | 210 | 215 | 208 | 211 | 628,000 | 2,110 |
| 2000-05-10 | 217 | 218 | 211 | 215 | 459,000 | 2,150 |
| 2000-05-09 | 221 | 223 | 217 | 219 | 499,000 | 2,190 |
| 2000-05-08 | 219 | 222 | 216 | 220 | 515,000 | 2,200 |
| 2000-05-02 | 212 | 217 | 210 | 216 | 459,000 | 2,160 |
| 2000-05-01 | 205 | 212 | 203 | 212 | 450,000 | 2,120 |
| 2000-04-28 | 205 | 210 | 205 | 205 | 489,000 | 2,050 |
| 2000-04-27 | 209 | 211 | 205 | 207 | 598,000 | 2,070 |
| 2000-04-26 | 219 | 219 | 209 | 209 | 713,000 | 2,090 |
| 2000-04-25 | 222 | 222 | 210 | 214 | 1,040,000 | 2,140 |
| 2000-04-24 | 207 | 218 | 204 | 213 | 1,302,000 | 2,130 |
| 2000-04-21 | 216 | 219 | 188 | 192 | 2,583,000 | 1,920 |
| 2000-04-20 | 216 | 233 | 215 | 215 | 1,743,000 | 2,150 |
| 2000-04-19 | 216 | 226 | 213 | 221 | 917,000 | 2,210 |
| 2000-04-18 | 230 | 230 | 211 | 211 | 1,327,000 | 2,110 |
| 2000-04-17 | 218 | 231 | 202 | 218 | 3,236,000 | 2,180 |
| 2000-04-14 | 235 | 240 | 234 | 238 | 1,463,000 | 2,380 |
| 2000-04-13 | 240 | 242 | 230 | 236 | 1,301,000 | 2,360 |
| 2000-04-12 | 242 | 245 | 237 | 242 | 3,034,000 | 2,420 |
| 2000-04-11 | 230 | 243 | 229 | 236 | 3,103,000 | 2,360 |
| 2000-04-10 | 225 | 231 | 224 | 225 | 1,215,000 | 2,250 |
| 2000-04-07 | 230 | 230 | 223 | 224 | 793,000 | 2,240 |
| 2000-04-06 | 235 | 235 | 226 | 230 | 1,677,000 | 2,300 |
| 2000-04-05 | 230 | 239 | 228 | 230 | 3,416,000 | 2,300 |
| 2000-04-04 | 235 | 246 | 231 | 231 | 11,332,000 | 2,310 |
| 2000-04-03 | 205 | 230 | 205 | 228 | 5,052,000 | 2,280 |
| 2000-03-31 | 214 | 218 | 202 | 210 | 1,510,000 | 2,100 |
| 2000-03-30 | 221 | 228 | 214 | 219 | 7,151,000 | 2,190 |
| 2000-03-29 | 206 | 216 | 196 | 216 | 2,592,000 | 2,160 |
| 2000-03-28 | 201 | 206 | 200 | 202 | 1,864,000 | 2,020 |
| 2000-03-27 | 198 | 198 | 191 | 197 | 1,049,000 | 1,970 |
| 2000-03-24 | 183 | 190 | 181 | 190 | 743,000 | 1,900 |
| 2000-03-23 | 185 | 186 | 179 | 183 | 596,000 | 1,830 |
| 2000-03-22 | 181 | 186 | 180 | 185 | 861,000 | 1,850 |
| 2000-03-21 | 180 | 189 | 180 | 189 | 628,000 | 1,890 |
| 2000-03-17 | 180 | 183 | 178 | 180 | 622,000 | 1,800 |
| 2000-03-16 | 180 | 180 | 175 | 176 | 498,000 | 1,760 |
| 2000-03-15 | 170 | 175 | 170 | 174 | 442,000 | 1,740 |
| 2000-03-14 | 181 | 185 | 175 | 175 | 660,000 | 1,750 |
| 2000-03-13 | 188 | 195 | 177 | 183 | 1,838,000 | 1,830 |
| 2000-03-10 | 200 | 200 | 185 | 186 | 2,819,000 | 1,860 |
| 2000-03-09 | 193 | 196 | 191 | 195 | 882,000 | 1,950 |
| 2000-03-08 | 189 | 198 | 186 | 192 | 1,446,000 | 1,920 |
| 2000-03-07 | 212 | 222 | 195 | 199 | 5,024,000 | 1,990 |
| 2000-03-06 | 197 | 217 | 196 | 207 | 7,357,000 | 2,070 |
| 2000-03-03 | 204 | 204 | 188 | 192 | 5,024,000 | 1,920 |
| 2000-03-02 | 168 | 214 | 165 | 185 | 7,721,000 | 1,850 |
| 2000-03-01 | 159 | 164 | 158 | 164 | 826,000 | 1,640 |
| 2000-02-29 | 168 | 169 | 160 | 162 | 669,000 | 1,620 |
| 2000-02-28 | 159 | 163 | 155 | 160 | 763,000 | 1,600 |
| 2000-02-25 | 164 | 165 | 156 | 163 | 1,149,000 | 1,630 |
| 2000-02-24 | 165 | 165 | 152 | 154 | 1,455,000 | 1,540 |
| 2000-02-23 | 159 | 178 | 152 | 170 | 1,271,000 | 1,700 |
| 2000-02-22 | 169 | 170 | 160 | 162 | 622,000 | 1,620 |
| 2000-02-21 | 171 | 174 | 155 | 170 | 1,666,000 | 1,700 |
| 2000-02-18 | 165 | 175 | 165 | 175 | 836,000 | 1,750 |
| 2000-02-17 | 180 | 182 | 171 | 171 | 1,318,000 | 1,710 |
| 2000-02-16 | 190 | 192 | 180 | 184 | 1,690,000 | 1,840 |
| 2000-02-15 | 197 | 201 | 186 | 188 | 5,909,000 | 1,880 |
| 2000-02-14 | 180 | 189 | 172 | 186 | 3,668,000 | 1,860 |
| 2000-02-10 | 167 | 193 | 166 | 185 | 8,881,000 | 1,850 |
| 2000-02-09 | 157 | 165 | 150 | 165 | 2,386,000 | 1,650 |
| 2000-02-08 | 140 | 148 | 139 | 148 | 1,002,000 | 1,480 |
| 2000-02-07 | 138 | 140 | 135 | 139 | 213,000 | 1,390 |
| 2000-02-04 | 136 | 138 | 135 | 135 | 463,000 | 1,350 |
| 2000-02-03 | 139 | 139 | 135 | 136 | 351,000 | 1,360 |
| 2000-02-02 | 138 | 141 | 135 | 135 | 268,000 | 1,350 |
| 2000-02-01 | 139 | 142 | 138 | 141 | 247,000 | 1,410 |
| 2000-01-31 | 137 | 142 | 135 | 140 | 393,000 | 1,400 |
| 2000-01-28 | 137 | 140 | 135 | 135 | 549,000 | 1,350 |
| 2000-01-27 | 138 | 142 | 137 | 139 | 384,000 | 1,390 |
| 2000-01-26 | 140 | 142 | 138 | 138 | 283,000 | 1,380 |
| 2000-01-25 | 140 | 140 | 137 | 137 | 305,000 | 1,370 |
| 2000-01-24 | 141 | 143 | 137 | 139 | 570,000 | 1,390 |
| 2000-01-21 | 145 | 145 | 140 | 141 | 363,000 | 1,410 |
| 2000-01-20 | 145 | 149 | 143 | 144 | 407,000 | 1,440 |
| 2000-01-19 | 145 | 146 | 142 | 143 | 544,000 | 1,430 |
| 2000-01-18 | 146 | 149 | 143 | 144 | 326,000 | 1,440 |
| 2000-01-17 | 143 | 149 | 142 | 147 | 573,000 | 1,470 |
| 2000-01-14 | 139 | 142 | 137 | 139 | 704,000 | 1,390 |
| 2000-01-13 | 136 | 139 | 134 | 139 | 582,000 | 1,390 |
| 2000-01-12 | 141 | 142 | 135 | 135 | 369,000 | 1,350 |
| 2000-01-11 | 143 | 145 | 139 | 142 | 713,000 | 1,420 |
| 2000-01-07 | 143 | 145 | 140 | 142 | 388,000 | 1,420 |
| 2000-01-06 | 146 | 148 | 142 | 142 | 534,000 | 1,420 |
| 2000-01-05 | 141 | 145 | 140 | 143 | 415,000 | 1,430 |
| 2000-01-04 | 142 | 144 | 140 | 140 | 345,000 | 1,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.03株
