6937 古河電池(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 | 280 | 280 | 280 | 280 | 10,000 | 280 |
| 2000-12-28 | 241 | 268 | 241 | 268 | 6,000 | 268 |
| 2000-12-27 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2000-12-26 | 270 | 270 | 269 | 269 | 3,000 | 269 |
| 2000-12-25 | 270 | 270 | 270 | 270 | 8,000 | 270 |
| 2000-12-22 | 240 | 250 | 240 | 250 | 5,000 | 250 |
| 2000-12-21 | 236 | 236 | 211 | 225 | 11,000 | 225 |
| 2000-12-20 | 248 | 248 | 248 | 248 | 5,000 | 248 |
| 2000-12-19 | 251 | 251 | 249 | 249 | 6,000 | 249 |
| 2000-12-15 | 252 | 260 | 252 | 252 | 4,000 | 252 |
| 2000-12-14 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2000-12-13 | 250 | 252 | 250 | 252 | 5,000 | 252 |
| 2000-12-12 | 250 | 260 | 250 | 250 | 34,000 | 250 |
| 2000-12-11 | 261 | 262 | 250 | 250 | 22,000 | 250 |
| 2000-12-08 | 240 | 251 | 240 | 251 | 22,000 | 251 |
| 2000-12-07 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2000-12-06 | 261 | 264 | 260 | 260 | 8,000 | 260 |
| 2000-12-05 | 269 | 269 | 259 | 259 | 3,000 | 259 |
| 2000-12-04 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-12-01 | 262 | 279 | 262 | 279 | 6,000 | 279 |
| 2000-11-30 | 271 | 276 | 271 | 276 | 3,000 | 276 |
| 2000-11-29 | 280 | 290 | 272 | 272 | 8,000 | 272 |
| 2000-11-28 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2000-11-27 | 282 | 282 | 282 | 282 | 11,000 | 282 |
| 2000-11-24 | 265 | 280 | 265 | 270 | 11,000 | 270 |
| 2000-11-22 | 252 | 252 | 252 | 252 | 4,000 | 252 |
| 2000-11-21 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2000-11-20 | 268 | 268 | 262 | 262 | 2,000 | 262 |
| 2000-11-17 | 251 | 266 | 245 | 260 | 30,000 | 260 |
| 2000-11-16 | 268 | 268 | 262 | 262 | 2,000 | 262 |
| 2000-11-15 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2000-11-14 | 251 | 268 | 251 | 268 | 3,000 | 268 |
| 2000-11-13 | 255 | 265 | 250 | 250 | 4,000 | 250 |
| 2000-11-10 | 272 | 272 | 272 | 272 | 5,000 | 272 |
| 2000-11-09 | 275 | 279 | 275 | 279 | 2,000 | 279 |
| 2000-11-07 | 271 | 279 | 271 | 272 | 4,000 | 272 |
| 2000-11-06 | 280 | 280 | 277 | 280 | 9,000 | 280 |
| 2000-11-02 | 280 | 280 | 276 | 279 | 4,000 | 279 |
| 2000-11-01 | 272 | 282 | 272 | 279 | 24,000 | 279 |
| 2000-10-31 | 290 | 297 | 290 | 297 | 7,000 | 297 |
| 2000-10-30 | 294 | 300 | 293 | 300 | 13,000 | 300 |
| 2000-10-27 | 298 | 298 | 294 | 294 | 2,000 | 294 |
| 2000-10-26 | 298 | 298 | 291 | 298 | 7,000 | 298 |
| 2000-10-25 | 300 | 300 | 279 | 279 | 11,000 | 279 |
| 2000-10-24 | 295 | 295 | 290 | 295 | 6,000 | 295 |
| 2000-10-23 | 289 | 297 | 289 | 297 | 3,000 | 297 |
| 2000-10-20 | 280 | 289 | 280 | 289 | 5,000 | 289 |
| 2000-10-19 | 265 | 270 | 265 | 270 | 5,000 | 270 |
| 2000-10-18 | 270 | 275 | 270 | 270 | 7,000 | 270 |
| 2000-10-17 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 2000-10-16 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2000-10-13 | 290 | 290 | 277 | 279 | 7,000 | 279 |
| 2000-10-12 | 280 | 290 | 280 | 290 | 3,000 | 290 |
| 2000-10-11 | 290 | 299 | 290 | 290 | 20,000 | 290 |
| 2000-10-10 | 299 | 299 | 298 | 298 | 4,000 | 298 |
| 2000-10-06 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2000-10-05 | 300 | 300 | 286 | 286 | 8,000 | 286 |
| 2000-10-04 | 298 | 300 | 298 | 300 | 5,000 | 300 |
| 2000-10-03 | 290 | 295 | 285 | 285 | 6,000 | 285 |
| 2000-10-02 | 271 | 275 | 271 | 275 | 10,000 | 275 |
| 2000-09-29 | 289 | 300 | 289 | 300 | 14,000 | 300 |
| 2000-09-28 | 289 | 289 | 289 | 289 | 7,000 | 289 |
| 2000-09-27 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2000-09-26 | 305 | 305 | 275 | 275 | 15,000 | 275 |
| 2000-09-25 | 295 | 300 | 294 | 300 | 10,000 | 300 |
| 2000-09-22 | 285 | 292 | 280 | 289 | 7,000 | 289 |
| 2000-09-21 | 294 | 295 | 273 | 295 | 16,000 | 295 |
| 2000-09-20 | 276 | 295 | 276 | 294 | 12,000 | 294 |
| 2000-09-19 | 290 | 300 | 285 | 300 | 4,000 | 300 |
| 2000-09-18 | 280 | 281 | 265 | 275 | 16,000 | 275 |
| 2000-09-14 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2000-09-13 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2000-09-12 | 280 | 285 | 280 | 285 | 7,000 | 285 |
| 2000-09-11 | 290 | 290 | 280 | 280 | 6,000 | 280 |
| 2000-09-08 | 285 | 295 | 285 | 295 | 10,000 | 295 |
| 2000-09-07 | 285 | 289 | 285 | 289 | 5,000 | 289 |
| 2000-09-06 | 286 | 287 | 285 | 287 | 3,000 | 287 |
| 2000-09-05 | 288 | 288 | 280 | 280 | 10,000 | 280 |
| 2000-09-04 | 291 | 291 | 289 | 289 | 6,000 | 289 |
| 2000-09-01 | 290 | 293 | 290 | 290 | 24,000 | 290 |
| 2000-08-31 | 290 | 299 | 290 | 299 | 9,000 | 299 |
| 2000-08-30 | 300 | 300 | 295 | 295 | 2,000 | 295 |
| 2000-08-29 | 293 | 295 | 290 | 290 | 21,000 | 290 |
| 2000-08-28 | 305 | 305 | 292 | 292 | 17,000 | 292 |
| 2000-08-25 | 305 | 305 | 300 | 300 | 21,000 | 300 |
| 2000-08-24 | 297 | 305 | 297 | 305 | 40,000 | 305 |
| 2000-08-23 | 303 | 303 | 291 | 291 | 27,000 | 291 |
| 2000-08-22 | 295 | 301 | 295 | 301 | 4,000 | 301 |
| 2000-08-21 | 304 | 304 | 295 | 296 | 22,000 | 296 |
| 2000-08-18 | 305 | 305 | 304 | 304 | 4,000 | 304 |
| 2000-08-17 | 315 | 315 | 310 | 310 | 2,000 | 310 |
| 2000-08-16 | 305 | 316 | 301 | 315 | 9,000 | 315 |
| 2000-08-15 | 305 | 305 | 301 | 302 | 5,000 | 302 |
| 2000-08-14 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2000-08-11 | 325 | 325 | 303 | 303 | 10,000 | 303 |
| 2000-08-10 | 301 | 320 | 300 | 311 | 10,000 | 311 |
| 2000-08-09 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2000-08-08 | 319 | 319 | 319 | 319 | 3,000 | 319 |
| 2000-08-07 | 319 | 319 | 310 | 319 | 8,000 | 319 |
| 2000-08-04 | 310 | 310 | 304 | 304 | 11,000 | 304 |
| 2000-08-03 | 312 | 322 | 310 | 310 | 5,000 | 310 |
| 2000-08-02 | 313 | 313 | 298 | 311 | 6,000 | 311 |
| 2000-08-01 | 315 | 315 | 298 | 298 | 13,000 | 298 |
| 2000-07-31 | 280 | 315 | 276 | 310 | 6,000 | 310 |
| 2000-07-28 | 325 | 326 | 291 | 298 | 15,000 | 298 |
| 2000-07-27 | 340 | 340 | 325 | 325 | 12,000 | 325 |
| 2000-07-26 | 334 | 341 | 331 | 341 | 13,000 | 341 |
| 2000-07-25 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2000-07-24 | 364 | 364 | 331 | 340 | 13,000 | 340 |
| 2000-07-21 | 358 | 370 | 358 | 370 | 39,000 | 370 |
| 2000-07-19 | 358 | 362 | 354 | 362 | 15,000 | 362 |
| 2000-07-18 | 380 | 383 | 356 | 358 | 68,000 | 358 |
| 2000-07-17 | 380 | 380 | 371 | 380 | 30,000 | 380 |
| 2000-07-14 | 365 | 370 | 365 | 370 | 20,000 | 370 |
| 2000-07-13 | 365 | 370 | 365 | 365 | 21,000 | 365 |
| 2000-07-12 | 365 | 368 | 365 | 365 | 5,000 | 365 |
| 2000-07-11 | 370 | 372 | 361 | 372 | 36,000 | 372 |
| 2000-07-10 | 365 | 367 | 360 | 367 | 32,000 | 367 |
| 2000-07-07 | 365 | 380 | 360 | 369 | 55,000 | 369 |
| 2000-07-06 | 345 | 390 | 340 | 390 | 129,000 | 390 |
| 2000-07-05 | 392 | 397 | 335 | 335 | 111,000 | 335 |
| 2000-07-04 | 330 | 342 | 330 | 342 | 29,000 | 342 |
| 2000-07-03 | 320 | 330 | 316 | 326 | 45,000 | 326 |
| 2000-06-30 | 290 | 320 | 290 | 312 | 35,000 | 312 |
| 2000-06-29 | 287 | 290 | 287 | 290 | 9,000 | 290 |
| 2000-06-28 | 290 | 290 | 287 | 287 | 20,000 | 287 |
| 2000-06-27 | 289 | 290 | 289 | 290 | 15,000 | 290 |
| 2000-06-26 | 290 | 290 | 287 | 290 | 18,000 | 290 |
| 2000-06-23 | 280 | 287 | 275 | 285 | 29,000 | 285 |
| 2000-06-22 | 280 | 285 | 280 | 285 | 19,000 | 285 |
| 2000-06-21 | 272 | 279 | 272 | 279 | 9,000 | 279 |
| 2000-06-20 | 279 | 279 | 270 | 279 | 10,000 | 279 |
| 2000-06-19 | 286 | 286 | 285 | 285 | 6,000 | 285 |
| 2000-06-16 | 273 | 285 | 273 | 285 | 7,000 | 285 |
| 2000-06-15 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2000-06-14 | 290 | 290 | 270 | 288 | 4,000 | 288 |
| 2000-06-13 | 284 | 290 | 284 | 289 | 4,000 | 289 |
| 2000-06-12 | 281 | 284 | 280 | 284 | 12,000 | 284 |
| 2000-06-09 | 270 | 278 | 270 | 278 | 14,000 | 278 |
| 2000-06-08 | 266 | 280 | 266 | 278 | 8,000 | 278 |
| 2000-06-07 | 270 | 270 | 266 | 266 | 10,000 | 266 |
| 2000-06-06 | 266 | 270 | 263 | 263 | 7,000 | 263 |
| 2000-06-05 | 267 | 270 | 267 | 268 | 12,000 | 268 |
| 2000-06-02 | 270 | 270 | 266 | 266 | 6,000 | 266 |
| 2000-06-01 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2000-05-31 | 277 | 280 | 277 | 278 | 10,000 | 278 |
| 2000-05-30 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2000-05-29 | 288 | 288 | 262 | 265 | 16,000 | 265 |
| 2000-05-26 | 287 | 288 | 287 | 288 | 3,000 | 288 |
| 2000-05-25 | 284 | 284 | 274 | 274 | 10,000 | 274 |
| 2000-05-24 | 265 | 266 | 260 | 265 | 6,000 | 265 |
| 2000-05-23 | 272 | 272 | 266 | 270 | 4,000 | 270 |
| 2000-05-22 | 272 | 272 | 272 | 272 | 5,000 | 272 |
| 2000-05-18 | 278 | 278 | 271 | 271 | 2,000 | 271 |
| 2000-05-17 | 278 | 279 | 278 | 279 | 3,000 | 279 |
| 2000-05-16 | 280 | 281 | 278 | 281 | 9,000 | 281 |
| 2000-05-15 | 274 | 278 | 274 | 276 | 4,000 | 276 |
| 2000-05-12 | 269 | 271 | 261 | 271 | 10,000 | 271 |
| 2000-05-11 | 268 | 268 | 260 | 260 | 7,000 | 260 |
| 2000-05-10 | 270 | 270 | 268 | 268 | 12,000 | 268 |
| 2000-05-08 | 260 | 268 | 260 | 260 | 5,000 | 260 |
| 2000-05-02 | 256 | 258 | 256 | 258 | 3,000 | 258 |
| 2000-05-01 | 250 | 256 | 250 | 256 | 8,000 | 256 |
| 2000-04-28 | 271 | 271 | 261 | 261 | 33,000 | 261 |
| 2000-04-27 | 270 | 275 | 270 | 271 | 10,000 | 271 |
| 2000-04-26 | 270 | 280 | 268 | 273 | 5,000 | 273 |
| 2000-04-25 | 300 | 300 | 261 | 261 | 12,000 | 261 |
| 2000-04-24 | 243 | 290 | 243 | 290 | 29,000 | 290 |
| 2000-04-20 | 287 | 290 | 287 | 288 | 6,000 | 288 |
| 2000-04-19 | 270 | 295 | 270 | 286 | 15,000 | 286 |
| 2000-04-18 | 269 | 274 | 265 | 270 | 31,000 | 270 |
| 2000-04-17 | 288 | 288 | 276 | 280 | 11,000 | 280 |
| 2000-04-14 | 290 | 291 | 290 | 291 | 7,000 | 291 |
| 2000-04-13 | 297 | 305 | 297 | 305 | 5,000 | 305 |
| 2000-04-12 | 290 | 295 | 290 | 295 | 12,000 | 295 |
| 2000-04-11 | 300 | 305 | 290 | 290 | 24,000 | 290 |
| 2000-04-10 | 300 | 300 | 295 | 300 | 7,000 | 300 |
| 2000-04-07 | 290 | 300 | 290 | 300 | 7,000 | 300 |
| 2000-04-06 | 300 | 300 | 290 | 300 | 10,000 | 300 |
| 2000-04-05 | 307 | 310 | 305 | 309 | 6,000 | 309 |
| 2000-04-04 | 295 | 304 | 290 | 304 | 9,000 | 304 |
| 2000-04-03 | 301 | 301 | 288 | 298 | 10,000 | 298 |
| 2000-03-31 | 300 | 306 | 300 | 301 | 14,000 | 301 |
| 2000-03-30 | 314 | 314 | 300 | 310 | 7,000 | 310 |
| 2000-03-29 | 300 | 320 | 295 | 320 | 14,000 | 320 |
| 2000-03-28 | 320 | 320 | 287 | 288 | 14,000 | 288 |
| 2000-03-27 | 316 | 316 | 310 | 310 | 24,000 | 310 |
| 2000-03-24 | 315 | 315 | 310 | 311 | 19,000 | 311 |
| 2000-03-23 | 326 | 330 | 320 | 320 | 13,000 | 320 |
| 2000-03-22 | 344 | 344 | 324 | 324 | 8,000 | 324 |
| 2000-03-21 | 324 | 345 | 324 | 345 | 8,000 | 345 |
| 2000-03-17 | 310 | 350 | 310 | 325 | 9,000 | 325 |
| 2000-03-16 | 312 | 335 | 310 | 335 | 25,000 | 335 |
| 2000-03-15 | 312 | 329 | 312 | 329 | 7,000 | 329 |
| 2000-03-14 | 320 | 320 | 311 | 320 | 13,000 | 320 |
| 2000-03-13 | 315 | 340 | 310 | 310 | 37,000 | 310 |
| 2000-03-10 | 339 | 345 | 310 | 310 | 67,000 | 310 |
| 2000-03-09 | 350 | 350 | 339 | 339 | 19,000 | 339 |
| 2000-03-08 | 310 | 318 | 305 | 317 | 28,000 | 317 |
| 2000-03-07 | 350 | 350 | 315 | 315 | 34,000 | 315 |
| 2000-03-06 | 365 | 370 | 350 | 350 | 31,000 | 350 |
| 2000-03-03 | 350 | 361 | 336 | 355 | 44,000 | 355 |
| 2000-03-02 | 351 | 360 | 335 | 335 | 64,000 | 335 |
| 2000-03-01 | 359 | 360 | 345 | 350 | 53,000 | 350 |
| 2000-02-29 | 380 | 380 | 360 | 361 | 64,000 | 361 |
| 2000-02-28 | 320 | 340 | 315 | 340 | 110,000 | 340 |
| 2000-02-25 | 391 | 391 | 360 | 360 | 366,000 | 360 |
| 2000-02-24 | 360 | 360 | 360 | 360 | 364,000 | 360 |
| 2000-02-23 | 268 | 280 | 261 | 280 | 175,000 | 280 |
| 2000-02-22 | 246 | 270 | 242 | 261 | 58,000 | 261 |
| 2000-02-21 | 250 | 250 | 236 | 236 | 21,000 | 236 |
| 2000-02-18 | 241 | 250 | 239 | 250 | 16,000 | 250 |
| 2000-02-17 | 228 | 240 | 228 | 236 | 12,000 | 236 |
| 2000-02-16 | 260 | 260 | 250 | 253 | 21,000 | 253 |
| 2000-02-15 | 260 | 260 | 253 | 260 | 29,000 | 260 |
| 2000-02-14 | 260 | 261 | 251 | 260 | 42,000 | 260 |
| 2000-02-10 | 265 | 265 | 250 | 264 | 74,000 | 264 |
| 2000-02-09 | 250 | 265 | 250 | 265 | 146,000 | 265 |
| 2000-02-08 | 245 | 250 | 230 | 250 | 99,000 | 250 |
| 2000-02-07 | 207 | 258 | 207 | 248 | 109,000 | 248 |
| 2000-02-04 | 206 | 209 | 206 | 206 | 10,000 | 206 |
| 2000-02-03 | 205 | 205 | 201 | 205 | 9,000 | 205 |
| 2000-02-02 | 205 | 205 | 201 | 203 | 27,000 | 203 |
| 2000-02-01 | 205 | 205 | 196 | 196 | 18,000 | 196 |
| 2000-01-31 | 202 | 205 | 202 | 202 | 6,000 | 202 |
| 2000-01-28 | 204 | 204 | 199 | 199 | 6,000 | 199 |
| 2000-01-27 | 197 | 204 | 197 | 197 | 12,000 | 197 |
| 2000-01-26 | 204 | 204 | 204 | 204 | 6,000 | 204 |
| 2000-01-25 | 204 | 204 | 195 | 195 | 16,000 | 195 |
| 2000-01-24 | 204 | 204 | 200 | 200 | 43,000 | 200 |
| 2000-01-21 | 195 | 200 | 195 | 200 | 14,000 | 200 |
| 2000-01-20 | 204 | 204 | 199 | 199 | 5,000 | 199 |
| 2000-01-19 | 203 | 203 | 199 | 199 | 9,000 | 199 |
| 2000-01-18 | 204 | 204 | 203 | 203 | 4,000 | 203 |
| 2000-01-17 | 187 | 205 | 187 | 204 | 30,000 | 204 |
| 2000-01-14 | 186 | 187 | 186 | 187 | 15,000 | 187 |
| 2000-01-13 | 187 | 187 | 186 | 187 | 7,000 | 187 |
| 2000-01-12 | 187 | 187 | 187 | 187 | 4,000 | 187 |
| 2000-01-11 | 196 | 196 | 183 | 183 | 2,000 | 183 |
| 2000-01-07 | 181 | 189 | 181 | 189 | 6,000 | 189 |
| 2000-01-06 | 194 | 194 | 190 | 190 | 3,000 | 190 |
| 2000-01-05 | 191 | 195 | 191 | 194 | 5,000 | 194 |
分割・併合履歴 ： なし
