5715 古河機械金属(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 54 | 56 | 54 | 54 | 115,000 | 540 |
| 2002-12-27 | 55 | 57 | 54 | 57 | 235,000 | 570 |
| 2002-12-26 | 54 | 55 | 53 | 55 | 128,000 | 550 |
| 2002-12-25 | 53 | 54 | 51 | 54 | 385,000 | 540 |
| 2002-12-24 | 52 | 54 | 51 | 52 | 324,000 | 520 |
| 2002-12-20 | 52 | 54 | 51 | 54 | 398,000 | 540 |
| 2002-12-19 | 51 | 53 | 51 | 52 | 310,000 | 520 |
| 2002-12-18 | 55 | 57 | 53 | 53 | 274,000 | 530 |
| 2002-12-17 | 58 | 58 | 55 | 56 | 262,000 | 560 |
| 2002-12-16 | 56 | 58 | 56 | 58 | 553,000 | 580 |
| 2002-12-13 | 61 | 63 | 56 | 56 | 1,812,000 | 560 |
| 2002-12-12 | 62 | 64 | 62 | 63 | 299,000 | 630 |
| 2002-12-11 | 64 | 65 | 63 | 63 | 145,000 | 630 |
| 2002-12-10 | 64 | 65 | 62 | 64 | 319,000 | 640 |
| 2002-12-09 | 62 | 65 | 62 | 64 | 294,000 | 640 |
| 2002-12-06 | 64 | 65 | 62 | 65 | 337,000 | 650 |
| 2002-12-05 | 66 | 67 | 64 | 66 | 760,000 | 660 |
| 2002-12-04 | 64 | 65 | 62 | 65 | 402,000 | 650 |
| 2002-12-03 | 67 | 67 | 64 | 64 | 429,000 | 640 |
| 2002-12-02 | 65 | 66 | 63 | 66 | 465,000 | 660 |
| 2002-11-29 | 63 | 65 | 62 | 65 | 519,000 | 650 |
| 2002-11-28 | 61 | 65 | 60 | 65 | 925,000 | 650 |
| 2002-11-27 | 58 | 61 | 57 | 59 | 743,000 | 590 |
| 2002-11-26 | 59 | 61 | 57 | 58 | 787,000 | 580 |
| 2002-11-25 | 55 | 59 | 54 | 56 | 504,000 | 560 |
| 2002-11-22 | 54 | 55 | 51 | 52 | 616,000 | 520 |
| 2002-11-21 | 50 | 52 | 48 | 52 | 401,000 | 520 |
| 2002-11-20 | 45 | 49 | 45 | 48 | 472,000 | 480 |
| 2002-11-19 | 46 | 47 | 41 | 44 | 848,000 | 440 |
| 2002-11-18 | 54 | 55 | 48 | 49 | 541,000 | 490 |
| 2002-11-15 | 55 | 57 | 54 | 54 | 345,000 | 540 |
| 2002-11-14 | 59 | 60 | 56 | 56 | 337,000 | 560 |
| 2002-11-13 | 60 | 61 | 59 | 60 | 275,000 | 600 |
| 2002-11-12 | 61 | 63 | 60 | 62 | 343,000 | 620 |
| 2002-11-11 | 62 | 65 | 60 | 63 | 1,616,000 | 630 |
| 2002-11-08 | 60 | 60 | 58 | 59 | 518,000 | 590 |
| 2002-11-07 | 57 | 60 | 57 | 60 | 277,000 | 600 |
| 2002-11-06 | 60 | 60 | 58 | 59 | 325,000 | 590 |
| 2002-11-05 | 56 | 59 | 56 | 58 | 452,000 | 580 |
| 2002-11-01 | 59 | 60 | 55 | 57 | 623,000 | 570 |
| 2002-10-31 | 61 | 61 | 57 | 60 | 408,000 | 600 |
| 2002-10-30 | 58 | 62 | 57 | 61 | 629,000 | 610 |
| 2002-10-29 | 55 | 58 | 55 | 57 | 197,000 | 570 |
| 2002-10-28 | 58 | 58 | 55 | 57 | 338,000 | 570 |
| 2002-10-25 | 58 | 61 | 57 | 59 | 445,000 | 590 |
| 2002-10-24 | 60 | 60 | 56 | 56 | 599,000 | 560 |
| 2002-10-23 | 62 | 62 | 59 | 59 | 408,000 | 590 |
| 2002-10-22 | 66 | 66 | 61 | 62 | 468,000 | 620 |
| 2002-10-21 | 67 | 67 | 65 | 65 | 334,000 | 650 |
| 2002-10-18 | 67 | 69 | 66 | 67 | 278,000 | 670 |
| 2002-10-17 | 67 | 68 | 64 | 67 | 451,000 | 670 |
| 2002-10-16 | 66 | 69 | 65 | 66 | 549,000 | 660 |
| 2002-10-15 | 64 | 66 | 64 | 65 | 340,000 | 650 |
| 2002-10-11 | 63 | 66 | 63 | 64 | 755,000 | 640 |
| 2002-10-10 | 65 | 66 | 63 | 63 | 645,000 | 630 |
| 2002-10-09 | 70 | 71 | 64 | 68 | 880,000 | 680 |
| 2002-10-08 | 67 | 70 | 67 | 70 | 541,000 | 700 |
| 2002-10-07 | 70 | 71 | 66 | 67 | 1,323,000 | 670 |
| 2002-10-04 | 71 | 72 | 69 | 71 | 904,000 | 710 |
| 2002-10-03 | 74 | 75 | 70 | 70 | 783,000 | 700 |
| 2002-10-02 | 75 | 76 | 74 | 74 | 256,000 | 740 |
| 2002-10-01 | 77 | 77 | 75 | 76 | 385,000 | 760 |
| 2002-09-30 | 76 | 78 | 75 | 78 | 300,000 | 780 |
| 2002-09-27 | 76 | 77 | 74 | 76 | 686,000 | 760 |
| 2002-09-26 | 75 | 76 | 75 | 76 | 359,000 | 760 |
| 2002-09-25 | 74 | 76 | 72 | 75 | 734,000 | 750 |
| 2002-09-24 | 72 | 74 | 71 | 74 | 408,000 | 740 |
| 2002-09-20 | 72 | 75 | 72 | 74 | 477,000 | 740 |
| 2002-09-19 | 74 | 77 | 73 | 74 | 827,000 | 740 |
| 2002-09-18 | 73 | 73 | 70 | 73 | 688,000 | 730 |
| 2002-09-17 | 71 | 75 | 71 | 74 | 820,000 | 740 |
| 2002-09-13 | 70 | 72 | 70 | 71 | 3,020,000 | 710 |
| 2002-09-12 | 72 | 73 | 72 | 72 | 183,000 | 720 |
| 2002-09-11 | 71 | 73 | 71 | 73 | 666,000 | 730 |
| 2002-09-10 | 71 | 73 | 69 | 72 | 1,430,000 | 720 |
| 2002-09-09 | 69 | 70 | 68 | 70 | 869,000 | 700 |
| 2002-09-06 | 70 | 70 | 65 | 69 | 2,358,000 | 690 |
| 2002-09-05 | 71 | 74 | 71 | 71 | 591,000 | 710 |
| 2002-09-04 | 71 | 74 | 71 | 73 | 625,000 | 730 |
| 2002-09-03 | 75 | 76 | 74 | 74 | 537,000 | 740 |
| 2002-09-02 | 76 | 77 | 75 | 76 | 338,000 | 760 |
| 2002-08-30 | 75 | 77 | 74 | 76 | 727,000 | 760 |
| 2002-08-29 | 77 | 77 | 75 | 75 | 1,350,000 | 750 |
| 2002-08-28 | 81 | 82 | 76 | 78 | 1,302,000 | 780 |
| 2002-08-27 | 82 | 83 | 80 | 81 | 1,183,000 | 810 |
| 2002-08-26 | 78 | 86 | 77 | 83 | 4,193,000 | 830 |
| 2002-08-23 | 78 | 78 | 76 | 77 | 1,327,000 | 770 |
| 2002-08-22 | 76 | 80 | 72 | 78 | 4,975,000 | 780 |
| 2002-08-21 | 83 | 86 | 68 | 75 | 6,543,000 | 750 |
| 2002-08-20 | 86 | 86 | 84 | 84 | 396,000 | 840 |
| 2002-08-19 | 88 | 88 | 85 | 87 | 336,000 | 870 |
| 2002-08-16 | 88 | 90 | 87 | 90 | 217,000 | 900 |
| 2002-08-15 | 87 | 88 | 86 | 87 | 339,000 | 870 |
| 2002-08-14 | 85 | 87 | 83 | 85 | 536,000 | 850 |
| 2002-08-13 | 87 | 88 | 86 | 87 | 471,000 | 870 |
| 2002-08-12 | 91 | 91 | 88 | 88 | 371,000 | 880 |
| 2002-08-09 | 88 | 90 | 87 | 90 | 1,035,000 | 900 |
| 2002-08-08 | 91 | 91 | 89 | 90 | 254,000 | 900 |
| 2002-08-07 | 89 | 90 | 88 | 90 | 344,000 | 900 |
| 2002-08-06 | 91 | 91 | 87 | 88 | 470,000 | 880 |
| 2002-08-05 | 91 | 91 | 89 | 91 | 482,000 | 910 |
| 2002-08-02 | 92 | 93 | 91 | 91 | 324,000 | 910 |
| 2002-08-01 | 94 | 95 | 93 | 93 | 352,000 | 930 |
| 2002-07-31 | 93 | 95 | 93 | 95 | 206,000 | 950 |
| 2002-07-30 | 94 | 95 | 93 | 93 | 238,000 | 930 |
| 2002-07-29 | 96 | 96 | 93 | 93 | 346,000 | 930 |
| 2002-07-26 | 95 | 96 | 92 | 93 | 427,000 | 930 |
| 2002-07-25 | 97 | 98 | 95 | 97 | 471,000 | 970 |
| 2002-07-24 | 95 | 96 | 93 | 94 | 496,000 | 940 |
| 2002-07-23 | 95 | 97 | 93 | 97 | 510,000 | 970 |
| 2002-07-22 | 95 | 99 | 94 | 95 | 534,000 | 950 |
| 2002-07-19 | 99 | 99 | 97 | 97 | 357,000 | 970 |
| 2002-07-18 | 100 | 101 | 98 | 99 | 363,000 | 990 |
| 2002-07-17 | 99 | 100 | 97 | 99 | 328,000 | 990 |
| 2002-07-16 | 100 | 102 | 99 | 99 | 340,000 | 990 |
| 2002-07-15 | 102 | 103 | 100 | 100 | 274,000 | 1,000 |
| 2002-07-12 | 104 | 104 | 101 | 103 | 699,000 | 1,030 |
| 2002-07-11 | 104 | 105 | 102 | 102 | 309,000 | 1,020 |
| 2002-07-10 | 107 | 108 | 104 | 105 | 381,000 | 1,050 |
| 2002-07-09 | 105 | 107 | 103 | 106 | 339,000 | 1,060 |
| 2002-07-08 | 106 | 107 | 104 | 104 | 394,000 | 1,040 |
| 2002-07-05 | 106 | 109 | 103 | 104 | 604,000 | 1,040 |
| 2002-07-04 | 107 | 108 | 105 | 105 | 262,000 | 1,050 |
| 2002-07-03 | 104 | 110 | 103 | 108 | 534,000 | 1,080 |
| 2002-07-02 | 101 | 106 | 100 | 106 | 513,000 | 1,060 |
| 2002-07-01 | 102 | 102 | 100 | 102 | 250,000 | 1,020 |
| 2002-06-28 | 101 | 102 | 99 | 101 | 506,000 | 1,010 |
| 2002-06-27 | 99 | 101 | 98 | 100 | 564,000 | 1,000 |
| 2002-06-26 | 100 | 100 | 97 | 99 | 613,000 | 990 |
| 2002-06-25 | 101 | 103 | 100 | 102 | 481,000 | 1,020 |
| 2002-06-24 | 99 | 101 | 97 | 100 | 374,000 | 1,000 |
| 2002-06-21 | 101 | 102 | 100 | 100 | 386,000 | 1,000 |
| 2002-06-20 | 100 | 104 | 99 | 102 | 585,000 | 1,020 |
| 2002-06-19 | 106 | 107 | 101 | 101 | 718,000 | 1,010 |
| 2002-06-18 | 105 | 108 | 104 | 104 | 408,000 | 1,040 |
| 2002-06-17 | 110 | 110 | 101 | 104 | 959,000 | 1,040 |
| 2002-06-14 | 116 | 116 | 111 | 111 | 2,302,000 | 1,110 |
| 2002-06-13 | 117 | 118 | 114 | 114 | 457,000 | 1,140 |
| 2002-06-12 | 117 | 119 | 116 | 118 | 561,000 | 1,180 |
| 2002-06-11 | 118 | 120 | 117 | 117 | 261,000 | 1,170 |
| 2002-06-10 | 124 | 124 | 116 | 118 | 831,000 | 1,180 |
| 2002-06-07 | 120 | 122 | 117 | 121 | 834,000 | 1,210 |
| 2002-06-06 | 128 | 128 | 118 | 122 | 1,919,000 | 1,220 |
| 2002-06-05 | 117 | 128 | 115 | 128 | 1,986,000 | 1,280 |
| 2002-06-04 | 115 | 117 | 114 | 115 | 819,000 | 1,150 |
| 2002-06-03 | 115 | 117 | 114 | 117 | 607,000 | 1,170 |
| 2002-05-31 | 116 | 117 | 114 | 115 | 329,000 | 1,150 |
| 2002-05-30 | 116 | 117 | 114 | 116 | 570,000 | 1,160 |
| 2002-05-29 | 117 | 118 | 116 | 117 | 295,000 | 1,170 |
| 2002-05-28 | 122 | 122 | 117 | 117 | 1,388,000 | 1,170 |
| 2002-05-27 | 120 | 122 | 119 | 122 | 1,326,000 | 1,220 |
| 2002-05-24 | 121 | 121 | 117 | 120 | 628,000 | 1,200 |
| 2002-05-23 | 121 | 122 | 118 | 119 | 1,182,000 | 1,190 |
| 2002-05-22 | 118 | 120 | 118 | 119 | 1,904,000 | 1,190 |
| 2002-05-21 | 114 | 117 | 113 | 116 | 1,139,000 | 1,160 |
| 2002-05-20 | 114 | 115 | 113 | 113 | 423,000 | 1,130 |
| 2002-05-17 | 112 | 114 | 112 | 112 | 580,000 | 1,120 |
| 2002-05-16 | 111 | 112 | 110 | 112 | 147,000 | 1,120 |
| 2002-05-15 | 112 | 112 | 110 | 111 | 289,000 | 1,110 |
| 2002-05-14 | 112 | 112 | 109 | 111 | 430,000 | 1,110 |
| 2002-05-13 | 113 | 113 | 110 | 111 | 288,000 | 1,110 |
| 2002-05-10 | 112 | 113 | 112 | 112 | 445,000 | 1,120 |
| 2002-05-09 | 115 | 116 | 113 | 113 | 708,000 | 1,130 |
| 2002-05-08 | 111 | 115 | 111 | 113 | 534,000 | 1,130 |
| 2002-05-07 | 112 | 113 | 110 | 110 | 307,000 | 1,100 |
| 2002-05-02 | 112 | 113 | 110 | 112 | 747,000 | 1,120 |
| 2002-05-01 | 115 | 115 | 112 | 113 | 362,000 | 1,130 |
| 2002-04-30 | 115 | 116 | 111 | 113 | 769,000 | 1,130 |
| 2002-04-26 | 117 | 119 | 116 | 116 | 357,000 | 1,160 |
| 2002-04-25 | 123 | 123 | 117 | 119 | 626,000 | 1,190 |
| 2002-04-24 | 123 | 126 | 120 | 122 | 991,000 | 1,220 |
| 2002-04-23 | 116 | 122 | 114 | 118 | 1,237,000 | 1,180 |
| 2002-04-22 | 114 | 118 | 114 | 116 | 492,000 | 1,160 |
| 2002-04-19 | 113 | 115 | 112 | 115 | 504,000 | 1,150 |
| 2002-04-18 | 115 | 116 | 113 | 113 | 366,000 | 1,130 |
| 2002-04-17 | 115 | 116 | 114 | 115 | 576,000 | 1,150 |
| 2002-04-16 | 112 | 115 | 112 | 114 | 323,000 | 1,140 |
| 2002-04-15 | 112 | 115 | 112 | 112 | 342,000 | 1,120 |
| 2002-04-12 | 114 | 116 | 111 | 112 | 1,178,000 | 1,120 |
| 2002-04-11 | 124 | 124 | 118 | 118 | 436,000 | 1,180 |
| 2002-04-10 | 121 | 122 | 118 | 122 | 424,000 | 1,220 |
| 2002-04-09 | 123 | 125 | 118 | 120 | 517,000 | 1,200 |
| 2002-04-08 | 125 | 126 | 123 | 123 | 419,000 | 1,230 |
| 2002-04-05 | 122 | 125 | 121 | 123 | 808,000 | 1,230 |
| 2002-04-04 | 118 | 120 | 116 | 118 | 698,000 | 1,180 |
| 2002-04-03 | 117 | 119 | 114 | 118 | 865,000 | 1,180 |
| 2002-04-02 | 116 | 118 | 115 | 117 | 373,000 | 1,170 |
| 2002-04-01 | 123 | 123 | 115 | 118 | 351,000 | 1,180 |
| 2002-03-29 | 128 | 128 | 123 | 123 | 198,000 | 1,230 |
| 2002-03-28 | 128 | 129 | 124 | 128 | 217,000 | 1,280 |
| 2002-03-27 | 123 | 129 | 123 | 129 | 151,000 | 1,290 |
| 2002-03-26 | 125 | 130 | 123 | 127 | 243,000 | 1,270 |
| 2002-03-25 | 129 | 130 | 123 | 124 | 269,000 | 1,240 |
| 2002-03-22 | 127 | 130 | 126 | 128 | 591,000 | 1,280 |
| 2002-03-20 | 130 | 132 | 127 | 127 | 428,000 | 1,270 |
| 2002-03-19 | 130 | 133 | 130 | 133 | 282,000 | 1,330 |
| 2002-03-18 | 129 | 134 | 129 | 130 | 482,000 | 1,300 |
| 2002-03-15 | 126 | 130 | 126 | 129 | 233,000 | 1,290 |
| 2002-03-14 | 128 | 130 | 125 | 130 | 495,000 | 1,300 |
| 2002-03-13 | 130 | 138 | 129 | 129 | 829,000 | 1,290 |
| 2002-03-12 | 132 | 133 | 130 | 130 | 442,000 | 1,300 |
| 2002-03-11 | 137 | 137 | 130 | 133 | 622,000 | 1,330 |
| 2002-03-08 | 137 | 138 | 129 | 134 | 2,451,000 | 1,340 |
| 2002-03-07 | 132 | 135 | 129 | 134 | 926,000 | 1,340 |
| 2002-03-06 | 124 | 131 | 124 | 127 | 661,000 | 1,270 |
| 2002-03-05 | 132 | 132 | 122 | 124 | 766,000 | 1,240 |
| 2002-03-04 | 128 | 130 | 125 | 130 | 1,247,000 | 1,300 |
| 2002-03-01 | 115 | 123 | 115 | 123 | 796,000 | 1,230 |
| 2002-02-28 | 119 | 119 | 116 | 117 | 432,000 | 1,170 |
| 2002-02-27 | 117 | 119 | 114 | 119 | 504,000 | 1,190 |
| 2002-02-26 | 119 | 119 | 112 | 114 | 820,000 | 1,140 |
| 2002-02-25 | 115 | 119 | 112 | 116 | 950,000 | 1,160 |
| 2002-02-22 | 111 | 113 | 109 | 111 | 755,000 | 1,110 |
| 2002-02-21 | 104 | 115 | 102 | 115 | 1,355,000 | 1,150 |
| 2002-02-20 | 101 | 105 | 101 | 102 | 463,000 | 1,020 |
| 2002-02-19 | 107 | 107 | 102 | 102 | 300,000 | 1,020 |
| 2002-02-18 | 103 | 107 | 103 | 106 | 116,000 | 1,060 |
| 2002-02-15 | 108 | 108 | 104 | 104 | 403,000 | 1,040 |
| 2002-02-14 | 108 | 114 | 108 | 108 | 674,000 | 1,080 |
| 2002-02-13 | 104 | 108 | 103 | 105 | 435,000 | 1,050 |
| 2002-02-12 | 107 | 108 | 104 | 104 | 571,000 | 1,040 |
| 2002-02-08 | 100 | 107 | 100 | 104 | 1,462,000 | 1,040 |
| 2002-02-07 | 100 | 103 | 100 | 100 | 451,000 | 1,000 |
| 2002-02-06 | 99 | 104 | 98 | 98 | 670,000 | 980 |
| 2002-02-05 | 97 | 102 | 97 | 98 | 691,000 | 980 |
| 2002-02-04 | 103 | 103 | 100 | 101 | 534,000 | 1,010 |
| 2002-02-01 | 106 | 108 | 103 | 104 | 529,000 | 1,040 |
| 2002-01-31 | 106 | 111 | 106 | 106 | 535,000 | 1,060 |
| 2002-01-30 | 106 | 108 | 105 | 107 | 462,000 | 1,070 |
| 2002-01-29 | 108 | 111 | 108 | 108 | 699,000 | 1,080 |
| 2002-01-28 | 109 | 112 | 105 | 111 | 810,000 | 1,110 |
| 2002-01-25 | 108 | 114 | 104 | 107 | 1,454,000 | 1,070 |
| 2002-01-24 | 124 | 133 | 107 | 108 | 9,710,000 | 1,080 |
| 2002-01-23 | 93 | 121 | 93 | 121 | 5,885,000 | 1,210 |
| 2002-01-22 | 90 | 93 | 90 | 91 | 423,000 | 910 |
| 2002-01-21 | 87 | 92 | 86 | 90 | 692,000 | 900 |
| 2002-01-18 | 86 | 89 | 86 | 87 | 289,000 | 870 |
| 2002-01-17 | 88 | 90 | 86 | 86 | 340,000 | 860 |
| 2002-01-16 | 90 | 91 | 89 | 89 | 334,000 | 890 |
| 2002-01-15 | 91 | 93 | 89 | 91 | 285,000 | 910 |
| 2002-01-11 | 96 | 97 | 92 | 92 | 560,000 | 920 |
| 2002-01-10 | 97 | 98 | 95 | 95 | 485,000 | 950 |
| 2002-01-09 | 95 | 96 | 91 | 94 | 419,000 | 940 |
| 2002-01-08 | 98 | 98 | 93 | 93 | 447,000 | 930 |
| 2002-01-07 | 96 | 98 | 93 | 97 | 325,000 | 970 |
| 2002-01-04 | 97 | 97 | 91 | 96 | 269,000 | 960 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.03株
