6937 古河電池(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 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2001-12-27 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2001-12-26 | 225 | 225 | 217 | 222 | 8,000 | 222 |
| 2001-12-25 | 224 | 224 | 220 | 220 | 11,000 | 220 |
| 2001-12-21 | 209 | 214 | 209 | 214 | 11,000 | 214 |
| 2001-12-20 | 190 | 207 | 190 | 207 | 11,000 | 207 |
| 2001-12-19 | 200 | 200 | 180 | 181 | 10,000 | 181 |
| 2001-12-18 | 219 | 219 | 202 | 203 | 8,000 | 203 |
| 2001-12-17 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2001-12-14 | 200 | 202 | 200 | 202 | 35,000 | 202 |
| 2001-12-13 | 224 | 224 | 221 | 224 | 5,000 | 224 |
| 2001-12-12 | 222 | 229 | 218 | 229 | 15,000 | 229 |
| 2001-12-11 | 240 | 240 | 222 | 222 | 12,000 | 222 |
| 2001-12-10 | 226 | 231 | 226 | 231 | 4,000 | 231 |
| 2001-12-07 | 225 | 225 | 224 | 224 | 9,000 | 224 |
| 2001-12-06 | 221 | 226 | 221 | 225 | 3,000 | 225 |
| 2001-12-05 | 220 | 220 | 219 | 219 | 5,000 | 219 |
| 2001-12-04 | 226 | 226 | 219 | 219 | 7,000 | 219 |
| 2001-12-03 | 230 | 230 | 224 | 224 | 2,000 | 224 |
| 2001-11-30 | 221 | 221 | 221 | 221 | 6,000 | 221 |
| 2001-11-29 | 230 | 230 | 226 | 226 | 5,000 | 226 |
| 2001-11-28 | 240 | 240 | 238 | 238 | 4,000 | 238 |
| 2001-11-27 | 224 | 244 | 224 | 244 | 15,000 | 244 |
| 2001-11-26 | 238 | 238 | 234 | 237 | 16,000 | 237 |
| 2001-11-22 | 223 | 228 | 223 | 228 | 9,000 | 228 |
| 2001-11-21 | 221 | 223 | 221 | 222 | 5,000 | 222 |
| 2001-11-20 | 222 | 222 | 220 | 220 | 13,000 | 220 |
| 2001-11-16 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2001-11-15 | 221 | 239 | 221 | 235 | 9,000 | 235 |
| 2001-11-14 | 242 | 242 | 220 | 220 | 10,000 | 220 |
| 2001-11-12 | 232 | 232 | 230 | 230 | 4,000 | 230 |
| 2001-11-09 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2001-11-08 | 249 | 249 | 246 | 246 | 10,000 | 246 |
| 2001-11-07 | 250 | 250 | 243 | 245 | 9,000 | 245 |
| 2001-11-06 | 231 | 245 | 231 | 245 | 4,000 | 245 |
| 2001-11-05 | 248 | 248 | 226 | 226 | 8,000 | 226 |
| 2001-11-02 | 246 | 246 | 243 | 243 | 6,000 | 243 |
| 2001-11-01 | 240 | 246 | 234 | 246 | 16,000 | 246 |
| 2001-10-31 | 239 | 240 | 239 | 240 | 6,000 | 240 |
| 2001-10-30 | 231 | 239 | 231 | 239 | 6,000 | 239 |
| 2001-10-29 | 244 | 244 | 233 | 233 | 3,000 | 233 |
| 2001-10-26 | 240 | 248 | 240 | 248 | 22,000 | 248 |
| 2001-10-25 | 239 | 240 | 239 | 239 | 14,000 | 239 |
| 2001-10-24 | 237 | 240 | 235 | 240 | 15,000 | 240 |
| 2001-10-23 | 235 | 235 | 225 | 235 | 6,000 | 235 |
| 2001-10-22 | 226 | 228 | 226 | 227 | 3,000 | 227 |
| 2001-10-18 | 224 | 226 | 224 | 226 | 2,000 | 226 |
| 2001-10-17 | 235 | 237 | 234 | 234 | 14,000 | 234 |
| 2001-10-16 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2001-10-15 | 236 | 240 | 221 | 221 | 10,000 | 221 |
| 2001-10-12 | 227 | 237 | 227 | 233 | 6,000 | 233 |
| 2001-10-11 | 225 | 226 | 222 | 222 | 8,000 | 222 |
| 2001-10-10 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2001-10-09 | 243 | 243 | 221 | 221 | 7,000 | 221 |
| 2001-10-05 | 244 | 244 | 244 | 244 | 5,000 | 244 |
| 2001-10-04 | 236 | 240 | 236 | 240 | 6,000 | 240 |
| 2001-10-03 | 234 | 236 | 234 | 236 | 4,000 | 236 |
| 2001-10-02 | 225 | 230 | 225 | 229 | 11,000 | 229 |
| 2001-10-01 | 240 | 240 | 206 | 216 | 14,000 | 216 |
| 2001-09-28 | 212 | 230 | 212 | 230 | 13,000 | 230 |
| 2001-09-27 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2001-09-26 | 202 | 202 | 201 | 201 | 6,000 | 201 |
| 2001-09-25 | 202 | 202 | 199 | 200 | 14,000 | 200 |
| 2001-09-21 | 187 | 202 | 187 | 202 | 7,000 | 202 |
| 2001-09-20 | 190 | 190 | 186 | 186 | 7,000 | 186 |
| 2001-09-19 | 185 | 192 | 185 | 190 | 7,000 | 190 |
| 2001-09-18 | 193 | 193 | 192 | 192 | 5,000 | 192 |
| 2001-09-17 | 195 | 195 | 186 | 186 | 7,000 | 186 |
| 2001-09-14 | 176 | 200 | 176 | 185 | 26,000 | 185 |
| 2001-09-13 | 176 | 176 | 175 | 175 | 15,000 | 175 |
| 2001-09-12 | 175 | 176 | 175 | 175 | 7,000 | 175 |
| 2001-09-11 | 199 | 199 | 185 | 195 | 67,000 | 195 |
| 2001-09-10 | 200 | 200 | 199 | 200 | 10,000 | 200 |
| 2001-09-07 | 212 | 212 | 205 | 205 | 5,000 | 205 |
| 2001-09-06 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2001-09-05 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2001-09-04 | 221 | 225 | 215 | 225 | 10,000 | 225 |
| 2001-09-03 | 239 | 240 | 235 | 235 | 3,000 | 235 |
| 2001-08-31 | 239 | 239 | 239 | 239 | 3,000 | 239 |
| 2001-08-30 | 231 | 245 | 231 | 245 | 5,000 | 245 |
| 2001-08-29 | 245 | 249 | 245 | 249 | 3,000 | 249 |
| 2001-08-27 | 246 | 255 | 245 | 250 | 25,000 | 250 |
| 2001-08-24 | 231 | 232 | 230 | 231 | 9,000 | 231 |
| 2001-08-23 | 232 | 234 | 232 | 234 | 4,000 | 234 |
| 2001-08-22 | 233 | 235 | 231 | 231 | 7,000 | 231 |
| 2001-08-21 | 231 | 233 | 231 | 233 | 3,000 | 233 |
| 2001-08-20 | 229 | 230 | 229 | 230 | 4,000 | 230 |
| 2001-08-17 | 233 | 233 | 228 | 230 | 9,000 | 230 |
| 2001-08-16 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 2001-08-15 | 230 | 233 | 230 | 233 | 4,000 | 233 |
| 2001-08-14 | 244 | 244 | 242 | 242 | 3,000 | 242 |
| 2001-08-13 | 230 | 230 | 230 | 230 | 7,000 | 230 |
| 2001-08-10 | 238 | 246 | 238 | 246 | 9,000 | 246 |
| 2001-08-09 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2001-08-08 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2001-08-07 | 235 | 236 | 235 | 236 | 3,000 | 236 |
| 2001-08-06 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2001-08-03 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2001-08-02 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 2001-08-01 | 244 | 245 | 244 | 245 | 9,000 | 245 |
| 2001-07-31 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 2001-07-30 | 244 | 245 | 244 | 245 | 12,000 | 245 |
| 2001-07-27 | 245 | 245 | 245 | 245 | 11,000 | 245 |
| 2001-07-26 | 249 | 249 | 245 | 249 | 12,000 | 249 |
| 2001-07-25 | 239 | 239 | 239 | 239 | 9,000 | 239 |
| 2001-07-24 | 230 | 230 | 226 | 226 | 13,000 | 226 |
| 2001-07-23 | 225 | 230 | 225 | 229 | 5,000 | 229 |
| 2001-07-19 | 230 | 235 | 230 | 230 | 6,000 | 230 |
| 2001-07-18 | 227 | 230 | 227 | 230 | 11,000 | 230 |
| 2001-07-17 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2001-07-16 | 239 | 240 | 239 | 240 | 2,000 | 240 |
| 2001-07-13 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2001-07-12 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2001-07-11 | 227 | 228 | 227 | 228 | 2,000 | 228 |
| 2001-07-10 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2001-07-09 | 230 | 239 | 225 | 239 | 9,000 | 239 |
| 2001-07-06 | 233 | 233 | 230 | 230 | 3,000 | 230 |
| 2001-07-05 | 231 | 235 | 231 | 233 | 7,000 | 233 |
| 2001-07-04 | 242 | 242 | 227 | 234 | 7,000 | 234 |
| 2001-07-03 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-07-02 | 260 | 260 | 255 | 260 | 6,000 | 260 |
| 2001-06-29 | 255 | 260 | 255 | 260 | 10,000 | 260 |
| 2001-06-28 | 259 | 260 | 258 | 260 | 14,000 | 260 |
| 2001-06-27 | 259 | 259 | 259 | 259 | 3,000 | 259 |
| 2001-06-26 | 258 | 259 | 258 | 259 | 6,000 | 259 |
| 2001-06-25 | 260 | 260 | 255 | 259 | 13,000 | 259 |
| 2001-06-22 | 255 | 258 | 255 | 258 | 5,000 | 258 |
| 2001-06-21 | 255 | 255 | 255 | 255 | 6,000 | 255 |
| 2001-06-20 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 2001-06-19 | 255 | 258 | 255 | 255 | 22,000 | 255 |
| 2001-06-18 | 250 | 255 | 250 | 255 | 10,000 | 255 |
| 2001-06-15 | 240 | 247 | 238 | 247 | 9,000 | 247 |
| 2001-06-14 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-06-13 | 240 | 255 | 240 | 255 | 12,000 | 255 |
| 2001-06-12 | 250 | 250 | 240 | 240 | 7,000 | 240 |
| 2001-06-11 | 260 | 260 | 250 | 250 | 10,000 | 250 |
| 2001-06-08 | 242 | 242 | 242 | 242 | 44,000 | 242 |
| 2001-06-07 | 243 | 243 | 242 | 242 | 6,000 | 242 |
| 2001-06-06 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2001-06-05 | 246 | 250 | 246 | 250 | 4,000 | 250 |
| 2001-06-04 | 248 | 250 | 245 | 245 | 13,000 | 245 |
| 2001-06-01 | 248 | 248 | 248 | 248 | 3,000 | 248 |
| 2001-05-31 | 248 | 248 | 246 | 246 | 2,000 | 246 |
| 2001-05-30 | 250 | 250 | 248 | 248 | 2,000 | 248 |
| 2001-05-29 | 260 | 260 | 251 | 259 | 8,000 | 259 |
| 2001-05-28 | 262 | 263 | 262 | 263 | 5,000 | 263 |
| 2001-05-25 | 258 | 258 | 248 | 248 | 9,000 | 248 |
| 2001-05-24 | 252 | 252 | 247 | 247 | 8,000 | 247 |
| 2001-05-23 | 263 | 263 | 257 | 257 | 14,000 | 257 |
| 2001-05-22 | 236 | 267 | 236 | 265 | 28,000 | 265 |
| 2001-05-21 | 250 | 250 | 248 | 248 | 3,000 | 248 |
| 2001-05-18 | 242 | 242 | 235 | 235 | 7,000 | 235 |
| 2001-05-17 | 249 | 249 | 241 | 241 | 7,000 | 241 |
| 2001-05-16 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2001-05-15 | 263 | 263 | 263 | 263 | 3,000 | 263 |
| 2001-05-14 | 263 | 265 | 263 | 263 | 8,000 | 263 |
| 2001-05-11 | 262 | 265 | 262 | 262 | 14,000 | 262 |
| 2001-05-10 | 256 | 262 | 256 | 262 | 4,000 | 262 |
| 2001-05-09 | 263 | 263 | 252 | 263 | 65,000 | 263 |
| 2001-05-08 | 254 | 264 | 254 | 262 | 17,000 | 262 |
| 2001-05-07 | 248 | 270 | 248 | 264 | 44,000 | 264 |
| 2001-05-02 | 245 | 247 | 244 | 247 | 24,000 | 247 |
| 2001-05-01 | 245 | 245 | 244 | 245 | 14,000 | 245 |
| 2001-04-27 | 245 | 245 | 243 | 243 | 12,000 | 243 |
| 2001-04-26 | 244 | 245 | 243 | 245 | 16,000 | 245 |
| 2001-04-25 | 245 | 245 | 240 | 245 | 24,000 | 245 |
| 2001-04-24 | 243 | 243 | 240 | 240 | 11,000 | 240 |
| 2001-04-23 | 237 | 240 | 236 | 240 | 20,000 | 240 |
| 2001-04-20 | 230 | 235 | 230 | 234 | 5,000 | 234 |
| 2001-04-19 | 231 | 231 | 230 | 230 | 8,000 | 230 |
| 2001-04-18 | 230 | 230 | 229 | 229 | 6,000 | 229 |
| 2001-04-17 | 230 | 230 | 226 | 228 | 6,000 | 228 |
| 2001-04-16 | 230 | 230 | 225 | 225 | 7,000 | 225 |
| 2001-04-13 | 230 | 230 | 225 | 226 | 10,000 | 226 |
| 2001-04-12 | 225 | 230 | 225 | 225 | 6,000 | 225 |
| 2001-04-11 | 230 | 230 | 226 | 226 | 6,000 | 226 |
| 2001-04-10 | 225 | 226 | 225 | 225 | 7,000 | 225 |
| 2001-04-09 | 223 | 239 | 223 | 223 | 13,000 | 223 |
| 2001-04-06 | 230 | 230 | 225 | 225 | 4,000 | 225 |
| 2001-04-05 | 224 | 230 | 220 | 230 | 9,000 | 230 |
| 2001-04-04 | 222 | 225 | 222 | 224 | 9,000 | 224 |
| 2001-04-03 | 222 | 225 | 222 | 225 | 3,000 | 225 |
| 2001-04-02 | 220 | 228 | 218 | 225 | 12,000 | 225 |
| 2001-03-30 | 225 | 232 | 225 | 232 | 8,000 | 232 |
| 2001-03-29 | 232 | 232 | 225 | 225 | 11,000 | 225 |
| 2001-03-28 | 243 | 243 | 225 | 230 | 19,000 | 230 |
| 2001-03-27 | 225 | 244 | 223 | 244 | 47,000 | 244 |
| 2001-03-26 | 210 | 215 | 209 | 215 | 46,000 | 215 |
| 2001-03-23 | 200 | 200 | 199 | 200 | 47,000 | 200 |
| 2001-03-22 | 200 | 208 | 200 | 200 | 77,000 | 200 |
| 2001-03-21 | 200 | 203 | 195 | 200 | 17,000 | 200 |
| 2001-03-19 | 191 | 200 | 191 | 200 | 13,000 | 200 |
| 2001-03-16 | 199 | 205 | 194 | 195 | 19,000 | 195 |
| 2001-03-15 | 181 | 197 | 181 | 197 | 55,000 | 197 |
| 2001-03-14 | 200 | 200 | 189 | 191 | 148,000 | 191 |
| 2001-03-13 | 222 | 222 | 216 | 216 | 7,000 | 216 |
| 2001-03-12 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2001-03-09 | 225 | 225 | 225 | 225 | 21,000 | 225 |
| 2001-03-08 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2001-03-07 | 231 | 231 | 223 | 223 | 2,000 | 223 |
| 2001-03-06 | 223 | 232 | 221 | 221 | 4,000 | 221 |
| 2001-03-05 | 229 | 230 | 221 | 227 | 5,000 | 227 |
| 2001-03-02 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2001-03-01 | 230 | 230 | 225 | 230 | 7,000 | 230 |
| 2001-02-28 | 239 | 239 | 232 | 232 | 4,000 | 232 |
| 2001-02-27 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2001-02-26 | 242 | 246 | 242 | 242 | 19,000 | 242 |
| 2001-02-23 | 222 | 230 | 222 | 228 | 20,000 | 228 |
| 2001-02-22 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2001-02-20 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2001-02-19 | 231 | 235 | 231 | 235 | 2,000 | 235 |
| 2001-02-16 | 231 | 236 | 231 | 232 | 4,000 | 232 |
| 2001-02-15 | 233 | 233 | 230 | 233 | 4,000 | 233 |
| 2001-02-14 | 231 | 234 | 230 | 230 | 7,000 | 230 |
| 2001-02-13 | 230 | 230 | 229 | 229 | 2,000 | 229 |
| 2001-02-09 | 221 | 225 | 221 | 225 | 3,000 | 225 |
| 2001-02-08 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2001-02-07 | 225 | 235 | 225 | 235 | 6,000 | 235 |
| 2001-02-06 | 225 | 226 | 224 | 224 | 28,000 | 224 |
| 2001-02-02 | 235 | 235 | 231 | 231 | 2,000 | 231 |
| 2001-02-01 | 229 | 230 | 228 | 230 | 11,000 | 230 |
| 2001-01-31 | 236 | 238 | 234 | 234 | 12,000 | 234 |
| 2001-01-30 | 237 | 237 | 236 | 236 | 3,000 | 236 |
| 2001-01-29 | 236 | 238 | 236 | 238 | 8,000 | 238 |
| 2001-01-26 | 249 | 249 | 247 | 248 | 7,000 | 248 |
| 2001-01-25 | 252 | 252 | 231 | 231 | 13,000 | 231 |
| 2001-01-24 | 240 | 240 | 235 | 235 | 5,000 | 235 |
| 2001-01-23 | 241 | 246 | 235 | 235 | 15,000 | 235 |
| 2001-01-22 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2001-01-19 | 248 | 251 | 248 | 251 | 3,000 | 251 |
| 2001-01-18 | 241 | 241 | 241 | 241 | 4,000 | 241 |
| 2001-01-17 | 241 | 241 | 227 | 227 | 3,000 | 227 |
| 2001-01-16 | 241 | 241 | 240 | 240 | 35,000 | 240 |
| 2001-01-12 | 241 | 241 | 232 | 232 | 6,000 | 232 |
| 2001-01-11 | 242 | 242 | 242 | 242 | 6,000 | 242 |
| 2001-01-10 | 247 | 247 | 235 | 237 | 19,000 | 237 |
| 2001-01-09 | 240 | 240 | 238 | 238 | 7,000 | 238 |
| 2001-01-05 | 251 | 251 | 245 | 245 | 7,000 | 245 |
| 2001-01-04 | 253 | 253 | 248 | 248 | 2,000 | 248 |
分割・併合履歴 ： なし
