6937 古河電池(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 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2002-12-27 | 185 | 188 | 185 | 188 | 3,000 | 188 |
| 2002-12-26 | 190 | 190 | 180 | 185 | 6,000 | 185 |
| 2002-12-25 | 177 | 177 | 174 | 175 | 16,000 | 175 |
| 2002-12-24 | 167 | 179 | 167 | 178 | 8,000 | 178 |
| 2002-12-20 | 170 | 170 | 165 | 166 | 19,000 | 166 |
| 2002-12-19 | 176 | 176 | 163 | 170 | 10,000 | 170 |
| 2002-12-18 | 190 | 190 | 180 | 180 | 10,000 | 180 |
| 2002-12-17 | 177 | 180 | 176 | 180 | 6,000 | 180 |
| 2002-12-16 | 178 | 179 | 176 | 176 | 15,000 | 176 |
| 2002-12-13 | 188 | 191 | 180 | 180 | 60,000 | 180 |
| 2002-12-12 | 202 | 203 | 198 | 198 | 6,000 | 198 |
| 2002-12-11 | 204 | 204 | 201 | 201 | 11,000 | 201 |
| 2002-12-10 | 190 | 194 | 190 | 194 | 6,000 | 194 |
| 2002-12-09 | 199 | 199 | 193 | 193 | 4,000 | 193 |
| 2002-12-06 | 208 | 208 | 198 | 199 | 9,000 | 199 |
| 2002-12-05 | 208 | 208 | 204 | 204 | 3,000 | 204 |
| 2002-12-04 | 213 | 213 | 205 | 208 | 7,000 | 208 |
| 2002-12-03 | 201 | 204 | 200 | 204 | 5,000 | 204 |
| 2002-12-02 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 2002-11-29 | 196 | 203 | 196 | 201 | 9,000 | 201 |
| 2002-11-28 | 205 | 208 | 195 | 195 | 14,000 | 195 |
| 2002-11-27 | 202 | 203 | 202 | 203 | 11,000 | 203 |
| 2002-11-26 | 203 | 203 | 202 | 202 | 6,000 | 202 |
| 2002-11-25 | 192 | 198 | 190 | 196 | 25,000 | 196 |
| 2002-11-22 | 188 | 188 | 180 | 184 | 23,000 | 184 |
| 2002-11-21 | 181 | 181 | 178 | 178 | 25,000 | 178 |
| 2002-11-20 | 176 | 185 | 176 | 180 | 16,000 | 180 |
| 2002-11-19 | 186 | 186 | 181 | 181 | 4,000 | 181 |
| 2002-11-18 | 201 | 201 | 186 | 190 | 20,000 | 190 |
| 2002-11-15 | 205 | 207 | 205 | 205 | 5,000 | 205 |
| 2002-11-14 | 205 | 206 | 205 | 205 | 9,000 | 205 |
| 2002-11-13 | 205 | 207 | 205 | 205 | 12,000 | 205 |
| 2002-11-12 | 208 | 210 | 208 | 210 | 3,000 | 210 |
| 2002-11-11 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2002-11-08 | 218 | 218 | 210 | 210 | 12,000 | 210 |
| 2002-11-07 | 217 | 220 | 217 | 220 | 6,000 | 220 |
| 2002-11-06 | 225 | 225 | 208 | 209 | 10,000 | 209 |
| 2002-11-05 | 211 | 211 | 211 | 211 | 3,000 | 211 |
| 2002-11-01 | 211 | 211 | 211 | 211 | 8,000 | 211 |
| 2002-10-31 | 213 | 214 | 211 | 211 | 13,000 | 211 |
| 2002-10-30 | 225 | 225 | 219 | 219 | 7,000 | 219 |
| 2002-10-29 | 229 | 229 | 229 | 229 | 4,000 | 229 |
| 2002-10-28 | 229 | 229 | 227 | 229 | 8,000 | 229 |
| 2002-10-25 | 224 | 225 | 220 | 225 | 18,000 | 225 |
| 2002-10-24 | 219 | 219 | 213 | 215 | 5,000 | 215 |
| 2002-10-23 | 222 | 222 | 212 | 213 | 6,000 | 213 |
| 2002-10-22 | 211 | 211 | 210 | 210 | 8,000 | 210 |
| 2002-10-21 | 229 | 229 | 210 | 210 | 22,000 | 210 |
| 2002-10-18 | 216 | 220 | 209 | 209 | 5,000 | 209 |
| 2002-10-17 | 216 | 218 | 206 | 216 | 9,000 | 216 |
| 2002-10-16 | 219 | 219 | 204 | 205 | 12,000 | 205 |
| 2002-10-15 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2002-10-11 | 208 | 220 | 208 | 219 | 16,000 | 219 |
| 2002-10-10 | 209 | 209 | 200 | 200 | 8,000 | 200 |
| 2002-10-09 | 208 | 210 | 205 | 205 | 3,000 | 205 |
| 2002-10-08 | 206 | 208 | 198 | 208 | 6,000 | 208 |
| 2002-10-07 | 220 | 220 | 219 | 219 | 2,000 | 219 |
| 2002-10-04 | 222 | 222 | 220 | 220 | 3,000 | 220 |
| 2002-10-03 | 218 | 220 | 218 | 220 | 15,000 | 220 |
| 2002-10-02 | 219 | 219 | 218 | 218 | 3,000 | 218 |
| 2002-10-01 | 219 | 219 | 217 | 217 | 8,000 | 217 |
| 2002-09-30 | 219 | 220 | 219 | 219 | 10,000 | 219 |
| 2002-09-27 | 220 | 220 | 216 | 219 | 14,000 | 219 |
| 2002-09-26 | 216 | 216 | 205 | 215 | 13,000 | 215 |
| 2002-09-25 | 220 | 220 | 205 | 214 | 16,000 | 214 |
| 2002-09-24 | 208 | 219 | 204 | 219 | 21,000 | 219 |
| 2002-09-20 | 201 | 208 | 201 | 208 | 10,000 | 208 |
| 2002-09-19 | 210 | 210 | 201 | 201 | 8,000 | 201 |
| 2002-09-18 | 196 | 196 | 196 | 196 | 8,000 | 196 |
| 2002-09-17 | 215 | 219 | 202 | 202 | 17,000 | 202 |
| 2002-09-13 | 193 | 199 | 193 | 196 | 57,000 | 196 |
| 2002-09-12 | 200 | 218 | 196 | 218 | 13,000 | 218 |
| 2002-09-11 | 192 | 199 | 192 | 199 | 8,000 | 199 |
| 2002-09-10 | 196 | 200 | 192 | 192 | 10,000 | 192 |
| 2002-09-06 | 197 | 197 | 197 | 197 | 60,000 | 197 |
| 2002-09-05 | 192 | 200 | 191 | 200 | 24,000 | 200 |
| 2002-09-04 | 195 | 195 | 190 | 190 | 11,000 | 190 |
| 2002-09-03 | 205 | 205 | 195 | 196 | 22,000 | 196 |
| 2002-09-02 | 211 | 211 | 205 | 205 | 9,000 | 205 |
| 2002-08-30 | 220 | 220 | 211 | 215 | 12,000 | 215 |
| 2002-08-29 | 213 | 216 | 211 | 216 | 9,000 | 216 |
| 2002-08-28 | 220 | 220 | 213 | 220 | 12,000 | 220 |
| 2002-08-27 | 228 | 228 | 214 | 220 | 17,000 | 220 |
| 2002-08-26 | 238 | 238 | 218 | 235 | 26,000 | 235 |
| 2002-08-23 | 222 | 222 | 217 | 222 | 15,000 | 222 |
| 2002-08-22 | 218 | 224 | 211 | 222 | 11,000 | 222 |
| 2002-08-21 | 210 | 220 | 210 | 218 | 12,000 | 218 |
| 2002-08-20 | 219 | 220 | 210 | 210 | 8,000 | 210 |
| 2002-08-19 | 214 | 218 | 207 | 218 | 10,000 | 218 |
| 2002-08-16 | 217 | 217 | 209 | 209 | 7,000 | 209 |
| 2002-08-15 | 213 | 214 | 213 | 214 | 5,000 | 214 |
| 2002-08-14 | 207 | 212 | 207 | 207 | 9,000 | 207 |
| 2002-08-13 | 207 | 217 | 207 | 207 | 10,000 | 207 |
| 2002-08-12 | 219 | 219 | 205 | 207 | 9,000 | 207 |
| 2002-08-09 | 217 | 219 | 217 | 219 | 11,000 | 219 |
| 2002-08-08 | 215 | 215 | 206 | 206 | 2,000 | 206 |
| 2002-08-07 | 196 | 212 | 196 | 212 | 13,000 | 212 |
| 2002-08-06 | 202 | 202 | 201 | 201 | 8,000 | 201 |
| 2002-08-05 | 210 | 210 | 207 | 207 | 4,000 | 207 |
| 2002-08-02 | 216 | 220 | 202 | 202 | 18,000 | 202 |
| 2002-08-01 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2002-07-31 | 208 | 208 | 205 | 206 | 9,000 | 206 |
| 2002-07-30 | 209 | 209 | 208 | 208 | 2,000 | 208 |
| 2002-07-29 | 210 | 210 | 206 | 208 | 5,000 | 208 |
| 2002-07-26 | 222 | 222 | 211 | 211 | 9,000 | 211 |
| 2002-07-25 | 222 | 225 | 211 | 212 | 14,000 | 212 |
| 2002-07-24 | 214 | 221 | 211 | 221 | 8,000 | 221 |
| 2002-07-23 | 217 | 217 | 213 | 215 | 4,000 | 215 |
| 2002-07-22 | 207 | 220 | 207 | 220 | 10,000 | 220 |
| 2002-07-19 | 227 | 227 | 220 | 227 | 8,000 | 227 |
| 2002-07-18 | 215 | 229 | 215 | 229 | 30,000 | 229 |
| 2002-07-17 | 201 | 215 | 201 | 215 | 15,000 | 215 |
| 2002-07-16 | 204 | 213 | 201 | 206 | 21,000 | 206 |
| 2002-07-15 | 205 | 209 | 205 | 209 | 3,000 | 209 |
| 2002-07-12 | 205 | 215 | 205 | 215 | 9,000 | 215 |
| 2002-07-11 | 211 | 211 | 205 | 206 | 14,000 | 206 |
| 2002-07-10 | 218 | 219 | 218 | 219 | 5,000 | 219 |
| 2002-07-09 | 210 | 210 | 210 | 210 | 7,000 | 210 |
| 2002-07-08 | 222 | 222 | 211 | 211 | 3,000 | 211 |
| 2002-07-05 | 206 | 214 | 206 | 214 | 4,000 | 214 |
| 2002-07-04 | 203 | 206 | 203 | 206 | 6,000 | 206 |
| 2002-07-03 | 202 | 210 | 202 | 208 | 3,000 | 208 |
| 2002-07-02 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2002-07-01 | 206 | 206 | 205 | 205 | 3,000 | 205 |
| 2002-06-28 | 205 | 205 | 202 | 203 | 10,000 | 203 |
| 2002-06-27 | 206 | 207 | 206 | 207 | 4,000 | 207 |
| 2002-06-26 | 210 | 210 | 206 | 206 | 11,000 | 206 |
| 2002-06-25 | 210 | 210 | 208 | 210 | 11,000 | 210 |
| 2002-06-24 | 210 | 210 | 207 | 210 | 7,000 | 210 |
| 2002-06-21 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 2002-06-20 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2002-06-19 | 212 | 212 | 201 | 201 | 16,000 | 201 |
| 2002-06-18 | 212 | 217 | 211 | 211 | 8,000 | 211 |
| 2002-06-17 | 221 | 231 | 212 | 212 | 13,000 | 212 |
| 2002-06-14 | 220 | 239 | 220 | 221 | 70,000 | 221 |
| 2002-06-13 | 231 | 231 | 225 | 225 | 11,000 | 225 |
| 2002-06-12 | 230 | 232 | 230 | 231 | 7,000 | 231 |
| 2002-06-11 | 238 | 245 | 238 | 245 | 7,000 | 245 |
| 2002-06-10 | 229 | 230 | 229 | 230 | 4,000 | 230 |
| 2002-06-07 | 244 | 244 | 239 | 239 | 7,000 | 239 |
| 2002-06-06 | 245 | 245 | 226 | 226 | 8,000 | 226 |
| 2002-06-05 | 244 | 244 | 244 | 244 | 4,000 | 244 |
| 2002-06-04 | 245 | 245 | 239 | 244 | 9,000 | 244 |
| 2002-06-03 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 2002-05-31 | 248 | 248 | 238 | 247 | 4,000 | 247 |
| 2002-05-30 | 249 | 249 | 247 | 249 | 10,000 | 249 |
| 2002-05-29 | 250 | 250 | 250 | 250 | 8,000 | 250 |
| 2002-05-28 | 250 | 250 | 249 | 250 | 5,000 | 250 |
| 2002-05-27 | 247 | 247 | 237 | 247 | 13,000 | 247 |
| 2002-05-24 | 239 | 241 | 235 | 240 | 19,000 | 240 |
| 2002-05-23 | 239 | 240 | 235 | 240 | 9,000 | 240 |
| 2002-05-22 | 227 | 239 | 227 | 239 | 9,000 | 239 |
| 2002-05-21 | 234 | 240 | 234 | 240 | 17,000 | 240 |
| 2002-05-20 | 230 | 232 | 226 | 232 | 16,000 | 232 |
| 2002-05-17 | 228 | 228 | 223 | 223 | 4,000 | 223 |
| 2002-05-16 | 226 | 226 | 222 | 222 | 6,000 | 222 |
| 2002-05-15 | 222 | 227 | 222 | 222 | 5,000 | 222 |
| 2002-05-14 | 221 | 231 | 220 | 231 | 5,000 | 231 |
| 2002-05-13 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2002-05-10 | 221 | 221 | 220 | 220 | 3,000 | 220 |
| 2002-05-09 | 224 | 231 | 221 | 221 | 4,000 | 221 |
| 2002-05-08 | 222 | 222 | 220 | 220 | 7,000 | 220 |
| 2002-05-07 | 224 | 227 | 224 | 227 | 3,000 | 227 |
| 2002-05-02 | 223 | 223 | 223 | 223 | 4,000 | 223 |
| 2002-05-01 | 224 | 224 | 222 | 222 | 5,000 | 222 |
| 2002-04-30 | 231 | 231 | 223 | 224 | 9,000 | 224 |
| 2002-04-26 | 240 | 240 | 237 | 237 | 10,000 | 237 |
| 2002-04-25 | 231 | 237 | 230 | 237 | 14,000 | 237 |
| 2002-04-24 | 232 | 234 | 232 | 234 | 7,000 | 234 |
| 2002-04-23 | 230 | 232 | 230 | 232 | 5,000 | 232 |
| 2002-04-19 | 230 | 235 | 230 | 235 | 3,000 | 235 |
| 2002-04-18 | 229 | 229 | 229 | 229 | 2,000 | 229 |
| 2002-04-17 | 240 | 240 | 239 | 239 | 5,000 | 239 |
| 2002-04-16 | 221 | 240 | 221 | 240 | 19,000 | 240 |
| 2002-04-15 | 223 | 223 | 220 | 220 | 4,000 | 220 |
| 2002-04-12 | 228 | 228 | 223 | 224 | 7,000 | 224 |
| 2002-04-11 | 240 | 240 | 227 | 227 | 4,000 | 227 |
| 2002-04-10 | 240 | 240 | 226 | 231 | 3,000 | 231 |
| 2002-04-09 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-04-08 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2002-04-05 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2002-04-04 | 238 | 238 | 224 | 236 | 5,000 | 236 |
| 2002-04-03 | 222 | 239 | 222 | 239 | 4,000 | 239 |
| 2002-04-02 | 227 | 243 | 221 | 221 | 8,000 | 221 |
| 2002-04-01 | 227 | 227 | 223 | 223 | 8,000 | 223 |
| 2002-03-29 | 241 | 241 | 240 | 240 | 8,000 | 240 |
| 2002-03-28 | 245 | 250 | 241 | 242 | 6,000 | 242 |
| 2002-03-27 | 241 | 245 | 241 | 245 | 6,000 | 245 |
| 2002-03-26 | 242 | 242 | 240 | 240 | 11,000 | 240 |
| 2002-03-25 | 241 | 241 | 230 | 230 | 14,000 | 230 |
| 2002-03-22 | 238 | 238 | 233 | 235 | 4,000 | 235 |
| 2002-03-20 | 231 | 243 | 231 | 238 | 6,000 | 238 |
| 2002-03-19 | 223 | 229 | 223 | 229 | 8,000 | 229 |
| 2002-03-18 | 227 | 227 | 222 | 222 | 3,000 | 222 |
| 2002-03-15 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2002-03-14 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2002-03-13 | 250 | 250 | 226 | 226 | 18,000 | 226 |
| 2002-03-12 | 249 | 254 | 245 | 245 | 20,000 | 245 |
| 2002-03-11 | 235 | 250 | 235 | 250 | 8,000 | 250 |
| 2002-03-08 | 220 | 235 | 220 | 235 | 123,000 | 235 |
| 2002-03-07 | 235 | 245 | 235 | 245 | 15,000 | 245 |
| 2002-03-06 | 230 | 235 | 230 | 235 | 9,000 | 235 |
| 2002-03-05 | 228 | 230 | 228 | 230 | 14,000 | 230 |
| 2002-03-04 | 229 | 230 | 228 | 230 | 17,000 | 230 |
| 2002-03-01 | 220 | 225 | 213 | 225 | 12,000 | 225 |
| 2002-02-28 | 215 | 220 | 215 | 220 | 15,000 | 220 |
| 2002-02-27 | 219 | 220 | 215 | 220 | 15,000 | 220 |
| 2002-02-26 | 209 | 215 | 209 | 215 | 13,000 | 215 |
| 2002-02-25 | 223 | 224 | 209 | 209 | 15,000 | 209 |
| 2002-02-22 | 220 | 220 | 211 | 220 | 7,000 | 220 |
| 2002-02-21 | 220 | 220 | 210 | 220 | 4,000 | 220 |
| 2002-02-20 | 208 | 220 | 208 | 220 | 4,000 | 220 |
| 2002-02-19 | 213 | 213 | 213 | 213 | 2,000 | 213 |
| 2002-02-18 | 223 | 223 | 220 | 220 | 2,000 | 220 |
| 2002-02-15 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2002-02-14 | 215 | 220 | 215 | 220 | 15,000 | 220 |
| 2002-02-13 | 200 | 214 | 200 | 214 | 10,000 | 214 |
| 2002-02-12 | 200 | 210 | 200 | 200 | 4,000 | 200 |
| 2002-02-08 | 200 | 200 | 200 | 200 | 12,000 | 200 |
| 2002-02-07 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-02-06 | 200 | 200 | 197 | 199 | 4,000 | 199 |
| 2002-02-05 | 206 | 207 | 206 | 207 | 4,000 | 207 |
| 2002-02-04 | 194 | 215 | 194 | 215 | 3,000 | 215 |
| 2002-02-01 | 205 | 205 | 200 | 200 | 5,000 | 200 |
| 2002-01-31 | 200 | 205 | 200 | 205 | 4,000 | 205 |
| 2002-01-30 | 210 | 215 | 210 | 215 | 2,000 | 215 |
| 2002-01-28 | 213 | 213 | 212 | 212 | 4,000 | 212 |
| 2002-01-25 | 215 | 215 | 215 | 215 | 8,000 | 215 |
| 2002-01-24 | 200 | 207 | 200 | 207 | 5,000 | 207 |
| 2002-01-23 | 199 | 200 | 198 | 198 | 3,000 | 198 |
| 2002-01-22 | 208 | 208 | 198 | 198 | 12,000 | 198 |
| 2002-01-21 | 197 | 209 | 197 | 208 | 13,000 | 208 |
| 2002-01-18 | 186 | 195 | 186 | 195 | 10,000 | 195 |
| 2002-01-17 | 190 | 190 | 186 | 186 | 5,000 | 186 |
| 2002-01-16 | 191 | 191 | 189 | 189 | 8,000 | 189 |
| 2002-01-15 | 193 | 195 | 190 | 190 | 7,000 | 190 |
| 2002-01-11 | 211 | 211 | 190 | 190 | 18,000 | 190 |
| 2002-01-10 | 198 | 198 | 191 | 191 | 11,000 | 191 |
| 2002-01-09 | 207 | 208 | 201 | 208 | 3,000 | 208 |
| 2002-01-08 | 209 | 209 | 201 | 201 | 3,000 | 201 |
| 2002-01-07 | 215 | 215 | 210 | 210 | 2,000 | 210 |
分割・併合履歴 ： なし
