5715 古河機械金属(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 93 | 95 | 91 | 95 | 273,000 | 950 |
| 2001-12-27 | 91 | 94 | 90 | 93 | 394,000 | 930 |
| 2001-12-26 | 99 | 99 | 91 | 93 | 368,000 | 930 |
| 2001-12-25 | 99 | 99 | 93 | 97 | 786,000 | 970 |
| 2001-12-21 | 91 | 96 | 87 | 94 | 802,000 | 940 |
| 2001-12-20 | 80 | 91 | 80 | 85 | 985,000 | 850 |
| 2001-12-19 | 89 | 90 | 82 | 82 | 622,000 | 820 |
| 2001-12-18 | 92 | 94 | 91 | 92 | 436,000 | 920 |
| 2001-12-17 | 93 | 95 | 91 | 92 | 512,000 | 920 |
| 2001-12-14 | 104 | 104 | 93 | 95 | 4,082,000 | 950 |
| 2001-12-13 | 102 | 104 | 101 | 101 | 421,000 | 1,010 |
| 2001-12-12 | 101 | 109 | 101 | 105 | 774,000 | 1,050 |
| 2001-12-11 | 110 | 110 | 106 | 106 | 366,000 | 1,060 |
| 2001-12-10 | 113 | 117 | 112 | 112 | 396,000 | 1,120 |
| 2001-12-07 | 118 | 119 | 113 | 113 | 415,000 | 1,130 |
| 2001-12-06 | 120 | 123 | 118 | 118 | 435,000 | 1,180 |
| 2001-12-05 | 120 | 120 | 117 | 117 | 522,000 | 1,170 |
| 2001-12-04 | 115 | 118 | 113 | 115 | 376,000 | 1,150 |
| 2001-12-03 | 119 | 121 | 115 | 115 | 485,000 | 1,150 |
| 2001-11-30 | 121 | 122 | 118 | 118 | 630,000 | 1,180 |
| 2001-11-29 | 122 | 124 | 119 | 124 | 656,000 | 1,240 |
| 2001-11-28 | 127 | 128 | 123 | 123 | 698,000 | 1,230 |
| 2001-11-27 | 125 | 128 | 125 | 127 | 838,000 | 1,270 |
| 2001-11-26 | 125 | 129 | 123 | 128 | 1,512,000 | 1,280 |
| 2001-11-22 | 123 | 128 | 118 | 123 | 6,030,000 | 1,230 |
| 2001-11-21 | 140 | 143 | 140 | 143 | 225,000 | 1,430 |
| 2001-11-20 | 144 | 144 | 140 | 140 | 230,000 | 1,400 |
| 2001-11-19 | 140 | 145 | 134 | 141 | 356,000 | 1,410 |
| 2001-11-16 | 134 | 141 | 131 | 141 | 530,000 | 1,410 |
| 2001-11-15 | 130 | 134 | 130 | 133 | 224,000 | 1,330 |
| 2001-11-14 | 133 | 133 | 130 | 130 | 168,000 | 1,300 |
| 2001-11-13 | 132 | 133 | 130 | 130 | 132,000 | 1,300 |
| 2001-11-12 | 137 | 137 | 132 | 132 | 195,000 | 1,320 |
| 2001-11-09 | 138 | 139 | 133 | 134 | 601,000 | 1,340 |
| 2001-11-08 | 140 | 140 | 136 | 139 | 133,000 | 1,390 |
| 2001-11-07 | 141 | 141 | 138 | 139 | 247,000 | 1,390 |
| 2001-11-06 | 141 | 143 | 140 | 141 | 240,000 | 1,410 |
| 2001-11-05 | 140 | 141 | 136 | 141 | 311,000 | 1,410 |
| 2001-11-02 | 137 | 138 | 136 | 136 | 292,000 | 1,360 |
| 2001-11-01 | 137 | 139 | 135 | 135 | 241,000 | 1,350 |
| 2001-10-31 | 144 | 144 | 137 | 137 | 166,000 | 1,370 |
| 2001-10-30 | 140 | 141 | 139 | 140 | 138,000 | 1,400 |
| 2001-10-29 | 147 | 147 | 141 | 141 | 234,000 | 1,410 |
| 2001-10-26 | 150 | 151 | 147 | 147 | 353,000 | 1,470 |
| 2001-10-25 | 149 | 154 | 147 | 147 | 663,000 | 1,470 |
| 2001-10-24 | 136 | 144 | 136 | 143 | 393,000 | 1,430 |
| 2001-10-23 | 137 | 137 | 134 | 137 | 409,000 | 1,370 |
| 2001-10-22 | 136 | 136 | 135 | 135 | 130,000 | 1,350 |
| 2001-10-19 | 134 | 135 | 133 | 134 | 202,000 | 1,340 |
| 2001-10-18 | 137 | 137 | 133 | 134 | 337,000 | 1,340 |
| 2001-10-17 | 138 | 140 | 137 | 137 | 267,000 | 1,370 |
| 2001-10-16 | 138 | 142 | 136 | 141 | 201,000 | 1,410 |
| 2001-10-15 | 139 | 141 | 138 | 138 | 184,000 | 1,380 |
| 2001-10-12 | 145 | 145 | 136 | 141 | 1,013,000 | 1,410 |
| 2001-10-11 | 137 | 139 | 135 | 139 | 222,000 | 1,390 |
| 2001-10-10 | 135 | 138 | 133 | 133 | 299,000 | 1,330 |
| 2001-10-09 | 139 | 140 | 133 | 135 | 288,000 | 1,350 |
| 2001-10-05 | 143 | 143 | 139 | 139 | 228,000 | 1,390 |
| 2001-10-04 | 144 | 145 | 142 | 145 | 255,000 | 1,450 |
| 2001-10-03 | 143 | 145 | 140 | 140 | 349,000 | 1,400 |
| 2001-10-02 | 138 | 142 | 137 | 140 | 370,000 | 1,400 |
| 2001-10-01 | 132 | 138 | 131 | 138 | 283,000 | 1,380 |
| 2001-09-28 | 133 | 135 | 131 | 131 | 254,000 | 1,310 |
| 2001-09-27 | 133 | 133 | 131 | 133 | 168,000 | 1,330 |
| 2001-09-26 | 136 | 136 | 132 | 133 | 110,000 | 1,330 |
| 2001-09-25 | 137 | 138 | 132 | 133 | 285,000 | 1,330 |
| 2001-09-21 | 130 | 133 | 128 | 130 | 485,000 | 1,300 |
| 2001-09-20 | 135 | 138 | 131 | 132 | 418,000 | 1,320 |
| 2001-09-19 | 138 | 141 | 137 | 137 | 352,000 | 1,370 |
| 2001-09-18 | 133 | 140 | 133 | 139 | 400,000 | 1,390 |
| 2001-09-17 | 135 | 136 | 130 | 130 | 397,000 | 1,300 |
| 2001-09-14 | 131 | 141 | 131 | 141 | 1,253,000 | 1,410 |
| 2001-09-13 | 131 | 135 | 129 | 131 | 762,000 | 1,310 |
| 2001-09-12 | 130 | 143 | 128 | 130 | 564,000 | 1,300 |
| 2001-09-11 | 146 | 146 | 141 | 144 | 313,000 | 1,440 |
| 2001-09-10 | 151 | 152 | 144 | 144 | 432,000 | 1,440 |
| 2001-09-07 | 158 | 158 | 147 | 151 | 693,000 | 1,510 |
| 2001-09-06 | 161 | 168 | 159 | 161 | 380,000 | 1,610 |
| 2001-09-05 | 165 | 165 | 157 | 161 | 461,000 | 1,610 |
| 2001-09-04 | 167 | 170 | 165 | 166 | 408,000 | 1,660 |
| 2001-09-03 | 170 | 172 | 168 | 168 | 275,000 | 1,680 |
| 2001-08-31 | 172 | 173 | 170 | 170 | 371,000 | 1,700 |
| 2001-08-30 | 174 | 175 | 173 | 175 | 255,000 | 1,750 |
| 2001-08-29 | 174 | 175 | 172 | 173 | 417,000 | 1,730 |
| 2001-08-28 | 174 | 175 | 173 | 173 | 233,000 | 1,730 |
| 2001-08-27 | 176 | 176 | 174 | 174 | 336,000 | 1,740 |
| 2001-08-24 | 175 | 175 | 172 | 172 | 288,000 | 1,720 |
| 2001-08-23 | 176 | 176 | 173 | 173 | 384,000 | 1,730 |
| 2001-08-22 | 172 | 176 | 171 | 175 | 364,000 | 1,750 |
| 2001-08-21 | 174 | 175 | 171 | 171 | 332,000 | 1,710 |
| 2001-08-20 | 171 | 173 | 170 | 170 | 257,000 | 1,700 |
| 2001-08-17 | 175 | 175 | 172 | 172 | 362,000 | 1,720 |
| 2001-08-16 | 176 | 176 | 174 | 174 | 427,000 | 1,740 |
| 2001-08-15 | 179 | 181 | 175 | 178 | 678,000 | 1,780 |
| 2001-08-14 | 173 | 191 | 170 | 189 | 552,000 | 1,890 |
| 2001-08-13 | 180 | 182 | 178 | 178 | 330,000 | 1,780 |
| 2001-08-10 | 183 | 188 | 181 | 183 | 583,000 | 1,830 |
| 2001-08-09 | 188 | 189 | 183 | 185 | 309,000 | 1,850 |
| 2001-08-08 | 192 | 196 | 187 | 187 | 486,000 | 1,870 |
| 2001-08-07 | 191 | 198 | 189 | 196 | 400,000 | 1,960 |
| 2001-08-06 | 190 | 194 | 190 | 193 | 327,000 | 1,930 |
| 2001-08-03 | 190 | 190 | 188 | 189 | 172,000 | 1,890 |
| 2001-08-02 | 183 | 192 | 181 | 191 | 354,000 | 1,910 |
| 2001-08-01 | 176 | 183 | 176 | 180 | 230,000 | 1,800 |
| 2001-07-31 | 174 | 180 | 173 | 180 | 213,000 | 1,800 |
| 2001-07-30 | 185 | 185 | 171 | 174 | 217,000 | 1,740 |
| 2001-07-27 | 179 | 184 | 178 | 181 | 258,000 | 1,810 |
| 2001-07-26 | 178 | 180 | 176 | 178 | 206,000 | 1,780 |
| 2001-07-25 | 175 | 178 | 172 | 175 | 722,000 | 1,750 |
| 2001-07-24 | 170 | 174 | 168 | 172 | 480,000 | 1,720 |
| 2001-07-23 | 177 | 177 | 170 | 170 | 427,000 | 1,700 |
| 2001-07-19 | 181 | 182 | 177 | 177 | 277,000 | 1,770 |
| 2001-07-18 | 184 | 185 | 179 | 181 | 356,000 | 1,810 |
| 2001-07-17 | 186 | 187 | 185 | 185 | 137,000 | 1,850 |
| 2001-07-16 | 190 | 190 | 185 | 186 | 171,000 | 1,860 |
| 2001-07-13 | 185 | 190 | 185 | 188 | 827,000 | 1,880 |
| 2001-07-12 | 185 | 190 | 182 | 189 | 328,000 | 1,890 |
| 2001-07-11 | 184 | 186 | 181 | 181 | 210,000 | 1,810 |
| 2001-07-10 | 191 | 191 | 186 | 186 | 317,000 | 1,860 |
| 2001-07-09 | 187 | 188 | 180 | 188 | 429,000 | 1,880 |
| 2001-07-06 | 194 | 194 | 187 | 188 | 576,000 | 1,880 |
| 2001-07-05 | 195 | 196 | 192 | 194 | 357,000 | 1,940 |
| 2001-07-04 | 195 | 195 | 192 | 192 | 384,000 | 1,920 |
| 2001-07-03 | 196 | 197 | 193 | 197 | 330,000 | 1,970 |
| 2001-07-02 | 198 | 200 | 193 | 195 | 356,000 | 1,950 |
| 2001-06-29 | 199 | 202 | 196 | 202 | 277,000 | 2,020 |
| 2001-06-28 | 202 | 202 | 195 | 196 | 343,000 | 1,960 |
| 2001-06-27 | 203 | 207 | 201 | 202 | 309,000 | 2,020 |
| 2001-06-26 | 201 | 203 | 200 | 203 | 349,000 | 2,030 |
| 2001-06-25 | 201 | 203 | 198 | 200 | 403,000 | 2,000 |
| 2001-06-22 | 199 | 199 | 196 | 198 | 309,000 | 1,980 |
| 2001-06-21 | 192 | 200 | 192 | 197 | 619,000 | 1,970 |
| 2001-06-20 | 191 | 196 | 191 | 194 | 359,000 | 1,940 |
| 2001-06-19 | 192 | 197 | 191 | 194 | 395,000 | 1,940 |
| 2001-06-18 | 193 | 194 | 192 | 193 | 147,000 | 1,930 |
| 2001-06-15 | 193 | 194 | 190 | 193 | 533,000 | 1,930 |
| 2001-06-14 | 195 | 197 | 195 | 196 | 314,000 | 1,960 |
| 2001-06-13 | 197 | 198 | 195 | 195 | 367,000 | 1,950 |
| 2001-06-12 | 200 | 202 | 195 | 195 | 450,000 | 1,950 |
| 2001-06-11 | 203 | 203 | 199 | 199 | 519,000 | 1,990 |
| 2001-06-08 | 201 | 204 | 198 | 198 | 2,667,000 | 1,980 |
| 2001-06-07 | 199 | 202 | 195 | 196 | 804,000 | 1,960 |
| 2001-06-06 | 200 | 201 | 198 | 200 | 266,000 | 2,000 |
| 2001-06-05 | 198 | 199 | 197 | 199 | 271,000 | 1,990 |
| 2001-06-04 | 203 | 205 | 199 | 202 | 254,000 | 2,020 |
| 2001-06-01 | 205 | 205 | 200 | 203 | 204,000 | 2,030 |
| 2001-05-31 | 200 | 203 | 197 | 203 | 554,000 | 2,030 |
| 2001-05-30 | 208 | 210 | 203 | 204 | 310,000 | 2,040 |
| 2001-05-29 | 208 | 212 | 208 | 208 | 218,000 | 2,080 |
| 2001-05-28 | 211 | 214 | 209 | 209 | 416,000 | 2,090 |
| 2001-05-25 | 216 | 219 | 211 | 211 | 475,000 | 2,110 |
| 2001-05-24 | 220 | 220 | 210 | 211 | 705,000 | 2,110 |
| 2001-05-23 | 216 | 224 | 216 | 224 | 388,000 | 2,240 |
| 2001-05-22 | 224 | 224 | 216 | 216 | 340,000 | 2,160 |
| 2001-05-21 | 216 | 222 | 216 | 222 | 398,000 | 2,220 |
| 2001-05-18 | 210 | 214 | 209 | 211 | 497,000 | 2,110 |
| 2001-05-17 | 219 | 220 | 208 | 211 | 619,000 | 2,110 |
| 2001-05-16 | 221 | 221 | 208 | 208 | 424,000 | 2,080 |
| 2001-05-15 | 221 | 221 | 218 | 218 | 437,000 | 2,180 |
| 2001-05-14 | 228 | 229 | 220 | 220 | 180,000 | 2,200 |
| 2001-05-11 | 226 | 226 | 223 | 224 | 569,000 | 2,240 |
| 2001-05-10 | 224 | 229 | 221 | 225 | 513,000 | 2,250 |
| 2001-05-09 | 220 | 223 | 215 | 221 | 450,000 | 2,210 |
| 2001-05-08 | 231 | 231 | 218 | 223 | 648,000 | 2,230 |
| 2001-05-07 | 239 | 239 | 232 | 233 | 370,000 | 2,330 |
| 2001-05-02 | 240 | 241 | 236 | 239 | 576,000 | 2,390 |
| 2001-05-01 | 236 | 242 | 236 | 242 | 563,000 | 2,420 |
| 2001-04-27 | 239 | 240 | 233 | 234 | 674,000 | 2,340 |
| 2001-04-26 | 233 | 244 | 232 | 236 | 1,694,000 | 2,360 |
| 2001-04-25 | 225 | 234 | 224 | 233 | 1,389,000 | 2,330 |
| 2001-04-24 | 222 | 224 | 218 | 224 | 732,000 | 2,240 |
| 2001-04-23 | 221 | 224 | 216 | 217 | 378,000 | 2,170 |
| 2001-04-20 | 220 | 224 | 215 | 218 | 455,000 | 2,180 |
| 2001-04-19 | 224 | 225 | 220 | 220 | 798,000 | 2,200 |
| 2001-04-18 | 216 | 221 | 216 | 221 | 579,000 | 2,210 |
| 2001-04-17 | 222 | 224 | 213 | 214 | 578,000 | 2,140 |
| 2001-04-16 | 216 | 223 | 216 | 221 | 915,000 | 2,210 |
| 2001-04-13 | 213 | 217 | 211 | 216 | 1,027,000 | 2,160 |
| 2001-04-12 | 211 | 213 | 209 | 211 | 461,000 | 2,110 |
| 2001-04-11 | 206 | 213 | 204 | 213 | 521,000 | 2,130 |
| 2001-04-10 | 207 | 208 | 201 | 203 | 578,000 | 2,030 |
| 2001-04-09 | 211 | 211 | 202 | 202 | 396,000 | 2,020 |
| 2001-04-06 | 220 | 220 | 205 | 212 | 679,000 | 2,120 |
| 2001-04-05 | 209 | 221 | 209 | 220 | 1,226,000 | 2,200 |
| 2001-04-04 | 199 | 210 | 196 | 210 | 574,000 | 2,100 |
| 2001-04-03 | 198 | 202 | 196 | 198 | 300,000 | 1,980 |
| 2001-04-02 | 199 | 199 | 193 | 196 | 288,000 | 1,960 |
| 2001-03-30 | 203 | 205 | 190 | 190 | 358,000 | 1,900 |
| 2001-03-29 | 204 | 206 | 200 | 200 | 290,000 | 2,000 |
| 2001-03-28 | 206 | 208 | 204 | 204 | 336,000 | 2,040 |
| 2001-03-27 | 212 | 213 | 201 | 201 | 378,000 | 2,010 |
| 2001-03-26 | 201 | 212 | 198 | 212 | 803,000 | 2,120 |
| 2001-03-23 | 191 | 197 | 190 | 197 | 381,000 | 1,970 |
| 2001-03-22 | 196 | 196 | 187 | 191 | 665,000 | 1,910 |
| 2001-03-21 | 181 | 197 | 178 | 195 | 545,000 | 1,950 |
| 2001-03-19 | 189 | 197 | 185 | 185 | 481,000 | 1,850 |
| 2001-03-16 | 180 | 191 | 176 | 189 | 870,000 | 1,890 |
| 2001-03-15 | 170 | 182 | 168 | 172 | 652,000 | 1,720 |
| 2001-03-14 | 184 | 188 | 175 | 185 | 726,000 | 1,850 |
| 2001-03-13 | 188 | 188 | 180 | 184 | 615,000 | 1,840 |
| 2001-03-12 | 195 | 198 | 187 | 188 | 689,000 | 1,880 |
| 2001-03-09 | 191 | 197 | 191 | 195 | 2,312,000 | 1,950 |
| 2001-03-08 | 196 | 199 | 194 | 195 | 476,000 | 1,950 |
| 2001-03-07 | 198 | 200 | 196 | 196 | 688,000 | 1,960 |
| 2001-03-06 | 195 | 198 | 194 | 196 | 574,000 | 1,960 |
| 2001-03-05 | 199 | 200 | 192 | 192 | 544,000 | 1,920 |
| 2001-03-02 | 206 | 207 | 200 | 200 | 674,000 | 2,000 |
| 2001-03-01 | 210 | 210 | 206 | 208 | 567,000 | 2,080 |
| 2001-02-28 | 212 | 214 | 207 | 210 | 746,000 | 2,100 |
| 2001-02-27 | 206 | 212 | 206 | 212 | 1,138,000 | 2,120 |
| 2001-02-26 | 205 | 206 | 202 | 204 | 412,000 | 2,040 |
| 2001-02-23 | 201 | 204 | 200 | 204 | 365,000 | 2,040 |
| 2001-02-22 | 202 | 204 | 201 | 202 | 383,000 | 2,020 |
| 2001-02-21 | 208 | 208 | 203 | 203 | 283,000 | 2,030 |
| 2001-02-20 | 204 | 209 | 202 | 209 | 350,000 | 2,090 |
| 2001-02-19 | 205 | 205 | 203 | 203 | 349,000 | 2,030 |
| 2001-02-16 | 210 | 210 | 205 | 205 | 347,000 | 2,050 |
| 2001-02-15 | 213 | 215 | 209 | 210 | 509,000 | 2,100 |
| 2001-02-14 | 210 | 215 | 208 | 211 | 464,000 | 2,110 |
| 2001-02-13 | 214 | 215 | 206 | 207 | 258,000 | 2,070 |
| 2001-02-09 | 209 | 212 | 204 | 212 | 881,000 | 2,120 |
| 2001-02-08 | 205 | 206 | 201 | 205 | 534,000 | 2,050 |
| 2001-02-07 | 202 | 205 | 200 | 205 | 396,000 | 2,050 |
| 2001-02-06 | 206 | 206 | 200 | 201 | 283,000 | 2,010 |
| 2001-02-05 | 208 | 208 | 199 | 207 | 674,000 | 2,070 |
| 2001-02-02 | 209 | 210 | 207 | 210 | 337,000 | 2,100 |
| 2001-02-01 | 210 | 211 | 207 | 209 | 308,000 | 2,090 |
| 2001-01-31 | 212 | 212 | 207 | 209 | 241,000 | 2,090 |
| 2001-01-30 | 208 | 212 | 205 | 208 | 411,000 | 2,080 |
| 2001-01-29 | 209 | 212 | 207 | 212 | 228,000 | 2,120 |
| 2001-01-26 | 212 | 213 | 205 | 207 | 426,000 | 2,070 |
| 2001-01-25 | 216 | 216 | 211 | 211 | 298,000 | 2,110 |
| 2001-01-24 | 216 | 216 | 211 | 213 | 303,000 | 2,130 |
| 2001-01-23 | 215 | 217 | 212 | 212 | 211,000 | 2,120 |
| 2001-01-22 | 215 | 218 | 212 | 218 | 266,000 | 2,180 |
| 2001-01-19 | 216 | 217 | 211 | 211 | 530,000 | 2,110 |
| 2001-01-18 | 206 | 215 | 205 | 211 | 563,000 | 2,110 |
| 2001-01-17 | 210 | 210 | 202 | 210 | 371,000 | 2,100 |
| 2001-01-16 | 210 | 212 | 206 | 210 | 337,000 | 2,100 |
| 2001-01-15 | 210 | 213 | 207 | 207 | 209,000 | 2,070 |
| 2001-01-12 | 199 | 205 | 198 | 203 | 1,080,000 | 2,030 |
| 2001-01-11 | 210 | 215 | 195 | 197 | 633,000 | 1,970 |
| 2001-01-10 | 207 | 210 | 205 | 208 | 609,000 | 2,080 |
| 2001-01-09 | 217 | 217 | 205 | 211 | 529,000 | 2,110 |
| 2001-01-05 | 216 | 222 | 215 | 221 | 493,000 | 2,210 |
| 2001-01-04 | 225 | 227 | 218 | 221 | 336,000 | 2,210 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.03株
