6937 古河電池(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 187 | 189 | 187 | 189 | 4,000 | 189 |
| 2003-12-29 | 184 | 187 | 184 | 187 | 5,000 | 187 |
| 2003-12-26 | 185 | 185 | 183 | 183 | 8,000 | 183 |
| 2003-12-25 | 189 | 189 | 183 | 183 | 14,000 | 183 |
| 2003-12-24 | 176 | 185 | 173 | 183 | 53,000 | 183 |
| 2003-12-22 | 182 | 182 | 176 | 178 | 34,000 | 178 |
| 2003-12-19 | 183 | 185 | 183 | 183 | 89,000 | 183 |
| 2003-12-18 | 188 | 188 | 183 | 185 | 4,000 | 185 |
| 2003-12-17 | 190 | 190 | 185 | 187 | 10,000 | 187 |
| 2003-12-16 | 190 | 190 | 189 | 189 | 13,000 | 189 |
| 2003-12-15 | 193 | 195 | 191 | 191 | 9,000 | 191 |
| 2003-12-12 | 196 | 196 | 191 | 191 | 46,000 | 191 |
| 2003-12-11 | 207 | 207 | 197 | 197 | 10,000 | 197 |
| 2003-12-10 | 207 | 207 | 197 | 197 | 11,000 | 197 |
| 2003-12-09 | 209 | 209 | 202 | 202 | 7,000 | 202 |
| 2003-12-08 | 205 | 209 | 205 | 209 | 5,000 | 209 |
| 2003-12-05 | 210 | 210 | 205 | 206 | 14,000 | 206 |
| 2003-12-04 | 209 | 217 | 209 | 217 | 3,000 | 217 |
| 2003-12-03 | 206 | 209 | 206 | 209 | 3,000 | 209 |
| 2003-12-02 | 207 | 207 | 206 | 206 | 3,000 | 206 |
| 2003-12-01 | 206 | 207 | 206 | 207 | 4,000 | 207 |
| 2003-11-28 | 206 | 207 | 206 | 206 | 4,000 | 206 |
| 2003-11-27 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2003-11-26 | 223 | 223 | 218 | 218 | 5,000 | 218 |
| 2003-11-25 | 223 | 223 | 218 | 221 | 15,000 | 221 |
| 2003-11-21 | 219 | 219 | 217 | 217 | 6,000 | 217 |
| 2003-11-20 | 196 | 202 | 196 | 202 | 4,000 | 202 |
| 2003-11-19 | 198 | 200 | 198 | 200 | 5,000 | 200 |
| 2003-11-18 | 210 | 210 | 199 | 203 | 19,000 | 203 |
| 2003-11-17 | 215 | 215 | 209 | 210 | 5,000 | 210 |
| 2003-11-14 | 224 | 224 | 210 | 215 | 12,000 | 215 |
| 2003-11-13 | 214 | 218 | 214 | 218 | 15,000 | 218 |
| 2003-11-12 | 214 | 214 | 214 | 214 | 6,000 | 214 |
| 2003-11-11 | 220 | 220 | 208 | 209 | 8,000 | 209 |
| 2003-11-10 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2003-11-07 | 221 | 221 | 219 | 220 | 8,000 | 220 |
| 2003-11-06 | 223 | 223 | 214 | 219 | 3,000 | 219 |
| 2003-11-05 | 223 | 223 | 223 | 223 | 11,000 | 223 |
| 2003-11-04 | 227 | 227 | 218 | 220 | 25,000 | 220 |
| 2003-10-31 | 205 | 206 | 205 | 205 | 9,000 | 205 |
| 2003-10-30 | 207 | 207 | 203 | 205 | 10,000 | 205 |
| 2003-10-29 | 210 | 217 | 207 | 207 | 5,000 | 207 |
| 2003-10-28 | 210 | 210 | 206 | 206 | 6,000 | 206 |
| 2003-10-27 | 224 | 224 | 209 | 214 | 11,000 | 214 |
| 2003-10-24 | 213 | 214 | 210 | 210 | 7,000 | 210 |
| 2003-10-23 | 216 | 216 | 206 | 206 | 20,000 | 206 |
| 2003-10-22 | 217 | 218 | 216 | 216 | 10,000 | 216 |
| 2003-10-21 | 221 | 223 | 217 | 217 | 31,000 | 217 |
| 2003-10-20 | 219 | 222 | 215 | 221 | 26,000 | 221 |
| 2003-10-17 | 202 | 218 | 202 | 209 | 22,000 | 209 |
| 2003-10-16 | 202 | 203 | 201 | 201 | 30,000 | 201 |
| 2003-10-15 | 206 | 206 | 203 | 204 | 7,000 | 204 |
| 2003-10-14 | 207 | 207 | 205 | 206 | 8,000 | 206 |
| 2003-10-10 | 205 | 208 | 204 | 208 | 18,000 | 208 |
| 2003-10-09 | 205 | 206 | 205 | 205 | 5,000 | 205 |
| 2003-10-08 | 206 | 206 | 203 | 204 | 12,000 | 204 |
| 2003-10-07 | 207 | 208 | 207 | 207 | 5,000 | 207 |
| 2003-10-06 | 211 | 211 | 207 | 207 | 6,000 | 207 |
| 2003-10-03 | 215 | 215 | 210 | 210 | 4,000 | 210 |
| 2003-10-02 | 211 | 215 | 210 | 215 | 3,000 | 215 |
| 2003-10-01 | 215 | 220 | 211 | 211 | 14,000 | 211 |
| 2003-09-30 | 206 | 208 | 201 | 208 | 13,000 | 208 |
| 2003-09-29 | 212 | 212 | 210 | 210 | 11,000 | 210 |
| 2003-09-26 | 207 | 211 | 207 | 211 | 12,000 | 211 |
| 2003-09-25 | 211 | 216 | 206 | 216 | 33,000 | 216 |
| 2003-09-24 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2003-09-22 | 217 | 223 | 217 | 223 | 11,000 | 223 |
| 2003-09-19 | 214 | 216 | 214 | 215 | 17,000 | 215 |
| 2003-09-18 | 219 | 220 | 219 | 219 | 11,000 | 219 |
| 2003-09-17 | 224 | 224 | 222 | 222 | 3,000 | 222 |
| 2003-09-16 | 224 | 224 | 224 | 224 | 4,000 | 224 |
| 2003-09-12 | 235 | 235 | 222 | 224 | 46,000 | 224 |
| 2003-09-11 | 229 | 229 | 229 | 229 | 2,000 | 229 |
| 2003-09-10 | 225 | 229 | 225 | 229 | 11,000 | 229 |
| 2003-09-09 | 230 | 230 | 225 | 225 | 9,000 | 225 |
| 2003-09-08 | 231 | 231 | 230 | 230 | 9,000 | 230 |
| 2003-09-05 | 228 | 229 | 228 | 229 | 11,000 | 229 |
| 2003-09-04 | 226 | 227 | 226 | 227 | 11,000 | 227 |
| 2003-09-03 | 219 | 224 | 219 | 220 | 11,000 | 220 |
| 2003-09-02 | 218 | 218 | 216 | 217 | 16,000 | 217 |
| 2003-09-01 | 224 | 224 | 217 | 221 | 8,000 | 221 |
| 2003-08-29 | 217 | 217 | 210 | 211 | 9,000 | 211 |
| 2003-08-28 | 225 | 225 | 219 | 219 | 7,000 | 219 |
| 2003-08-27 | 229 | 229 | 228 | 228 | 7,000 | 228 |
| 2003-08-26 | 228 | 229 | 228 | 229 | 11,000 | 229 |
| 2003-08-25 | 224 | 225 | 220 | 223 | 10,000 | 223 |
| 2003-08-22 | 226 | 227 | 223 | 223 | 10,000 | 223 |
| 2003-08-21 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2003-08-20 | 226 | 226 | 222 | 225 | 15,000 | 225 |
| 2003-08-19 | 226 | 231 | 225 | 226 | 24,000 | 226 |
| 2003-08-18 | 240 | 240 | 237 | 237 | 8,000 | 237 |
| 2003-08-15 | 230 | 230 | 220 | 225 | 9,000 | 225 |
| 2003-08-14 | 215 | 219 | 215 | 219 | 4,000 | 219 |
| 2003-08-13 | 204 | 210 | 204 | 210 | 5,000 | 210 |
| 2003-08-12 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2003-08-11 | 217 | 217 | 208 | 208 | 3,000 | 208 |
| 2003-08-08 | 211 | 211 | 203 | 203 | 9,000 | 203 |
| 2003-08-07 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 2003-08-06 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2003-08-05 | 215 | 215 | 202 | 205 | 16,000 | 205 |
| 2003-08-04 | 216 | 220 | 215 | 215 | 18,000 | 215 |
| 2003-08-01 | 220 | 222 | 217 | 217 | 18,000 | 217 |
| 2003-07-31 | 234 | 234 | 214 | 217 | 20,000 | 217 |
| 2003-07-30 | 235 | 235 | 234 | 234 | 6,000 | 234 |
| 2003-07-29 | 235 | 235 | 235 | 235 | 11,000 | 235 |
| 2003-07-28 | 241 | 245 | 238 | 238 | 23,000 | 238 |
| 2003-07-25 | 245 | 245 | 230 | 230 | 14,000 | 230 |
| 2003-07-24 | 219 | 234 | 219 | 230 | 4,000 | 230 |
| 2003-07-23 | 217 | 217 | 212 | 217 | 8,000 | 217 |
| 2003-07-22 | 215 | 216 | 211 | 216 | 6,000 | 216 |
| 2003-07-18 | 221 | 230 | 220 | 220 | 3,000 | 220 |
| 2003-07-17 | 230 | 230 | 220 | 221 | 6,000 | 221 |
| 2003-07-16 | 239 | 239 | 235 | 235 | 4,000 | 235 |
| 2003-07-15 | 239 | 240 | 235 | 235 | 7,000 | 235 |
| 2003-07-14 | 233 | 237 | 232 | 237 | 7,000 | 237 |
| 2003-07-11 | 231 | 232 | 230 | 232 | 10,000 | 232 |
| 2003-07-10 | 240 | 240 | 234 | 238 | 8,000 | 238 |
| 2003-07-09 | 229 | 240 | 228 | 240 | 22,000 | 240 |
| 2003-07-08 | 230 | 234 | 228 | 230 | 11,000 | 230 |
| 2003-07-07 | 222 | 230 | 222 | 228 | 13,000 | 228 |
| 2003-07-04 | 219 | 224 | 215 | 217 | 16,000 | 217 |
| 2003-07-03 | 226 | 231 | 226 | 229 | 28,000 | 229 |
| 2003-07-02 | 219 | 225 | 216 | 225 | 16,000 | 225 |
| 2003-07-01 | 215 | 219 | 215 | 215 | 13,000 | 215 |
| 2003-06-30 | 219 | 219 | 212 | 218 | 17,000 | 218 |
| 2003-06-27 | 212 | 221 | 212 | 219 | 22,000 | 219 |
| 2003-06-26 | 220 | 220 | 209 | 210 | 8,000 | 210 |
| 2003-06-25 | 211 | 220 | 211 | 220 | 18,000 | 220 |
| 2003-06-24 | 208 | 208 | 205 | 206 | 15,000 | 206 |
| 2003-06-23 | 195 | 205 | 195 | 199 | 23,000 | 199 |
| 2003-06-20 | 212 | 212 | 205 | 205 | 6,000 | 205 |
| 2003-06-19 | 210 | 210 | 206 | 210 | 8,000 | 210 |
| 2003-06-18 | 212 | 212 | 205 | 205 | 21,000 | 205 |
| 2003-06-17 | 214 | 214 | 201 | 202 | 19,000 | 202 |
| 2003-06-16 | 210 | 215 | 210 | 210 | 10,000 | 210 |
| 2003-06-13 | 215 | 215 | 209 | 209 | 41,000 | 209 |
| 2003-06-12 | 206 | 206 | 195 | 195 | 9,000 | 195 |
| 2003-06-11 | 205 | 205 | 201 | 201 | 10,000 | 201 |
| 2003-06-10 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2003-06-09 | 200 | 200 | 200 | 200 | 28,000 | 200 |
| 2003-06-06 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2003-06-05 | 200 | 200 | 199 | 199 | 5,000 | 199 |
| 2003-06-04 | 200 | 200 | 193 | 194 | 10,000 | 194 |
| 2003-06-03 | 199 | 200 | 199 | 200 | 6,000 | 200 |
| 2003-06-02 | 198 | 200 | 197 | 200 | 7,000 | 200 |
| 2003-05-30 | 195 | 198 | 195 | 197 | 10,000 | 197 |
| 2003-05-29 | 195 | 195 | 190 | 190 | 5,000 | 190 |
| 2003-05-28 | 200 | 200 | 190 | 195 | 5,000 | 195 |
| 2003-05-27 | 190 | 191 | 190 | 191 | 4,000 | 191 |
| 2003-05-26 | 198 | 198 | 190 | 190 | 13,000 | 190 |
| 2003-05-23 | 197 | 197 | 192 | 195 | 14,000 | 195 |
| 2003-05-22 | 193 | 193 | 188 | 188 | 3,000 | 188 |
| 2003-05-21 | 198 | 198 | 191 | 192 | 5,000 | 192 |
| 2003-05-20 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2003-05-19 | 196 | 196 | 190 | 195 | 9,000 | 195 |
| 2003-05-16 | 188 | 195 | 188 | 195 | 5,000 | 195 |
| 2003-05-15 | 191 | 196 | 191 | 196 | 14,000 | 196 |
| 2003-05-14 | 189 | 190 | 189 | 190 | 16,000 | 190 |
| 2003-05-13 | 190 | 190 | 185 | 189 | 16,000 | 189 |
| 2003-05-12 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2003-05-09 | 190 | 190 | 189 | 190 | 9,000 | 190 |
| 2003-05-08 | 184 | 185 | 183 | 183 | 8,000 | 183 |
| 2003-05-07 | 187 | 188 | 183 | 184 | 7,000 | 184 |
| 2003-05-06 | 188 | 188 | 183 | 185 | 7,000 | 185 |
| 2003-05-02 | 184 | 189 | 184 | 188 | 8,000 | 188 |
| 2003-05-01 | 190 | 190 | 184 | 189 | 7,000 | 189 |
| 2003-04-28 | 190 | 190 | 187 | 187 | 7,000 | 187 |
| 2003-04-25 | 189 | 193 | 188 | 188 | 21,000 | 188 |
| 2003-04-24 | 183 | 186 | 183 | 184 | 11,000 | 184 |
| 2003-04-23 | 196 | 196 | 180 | 180 | 27,000 | 180 |
| 2003-04-22 | 196 | 198 | 193 | 196 | 10,000 | 196 |
| 2003-04-21 | 197 | 197 | 176 | 190 | 20,000 | 190 |
| 2003-04-18 | 195 | 198 | 192 | 192 | 6,000 | 192 |
| 2003-04-17 | 189 | 197 | 189 | 194 | 13,000 | 194 |
| 2003-04-16 | 200 | 200 | 196 | 197 | 8,000 | 197 |
| 2003-04-15 | 200 | 200 | 189 | 198 | 9,000 | 198 |
| 2003-04-14 | 200 | 200 | 196 | 196 | 7,000 | 196 |
| 2003-04-11 | 195 | 195 | 185 | 185 | 10,000 | 185 |
| 2003-04-10 | 190 | 190 | 186 | 187 | 4,000 | 187 |
| 2003-04-09 | 185 | 190 | 185 | 190 | 3,000 | 190 |
| 2003-04-08 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2003-04-07 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2003-04-04 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2003-04-03 | 186 | 191 | 182 | 182 | 4,000 | 182 |
| 2003-04-02 | 187 | 191 | 181 | 181 | 7,000 | 181 |
| 2003-04-01 | 177 | 178 | 177 | 178 | 2,000 | 178 |
| 2003-03-31 | 188 | 188 | 180 | 180 | 5,000 | 180 |
| 2003-03-28 | 195 | 195 | 180 | 190 | 16,000 | 190 |
| 2003-03-27 | 192 | 199 | 192 | 195 | 12,000 | 195 |
| 2003-03-26 | 187 | 196 | 187 | 192 | 12,000 | 192 |
| 2003-03-25 | 189 | 189 | 174 | 182 | 17,000 | 182 |
| 2003-03-24 | 183 | 185 | 181 | 185 | 8,000 | 185 |
| 2003-03-20 | 176 | 178 | 174 | 178 | 7,000 | 178 |
| 2003-03-19 | 173 | 176 | 173 | 176 | 4,000 | 176 |
| 2003-03-18 | 170 | 178 | 170 | 173 | 10,000 | 173 |
| 2003-03-17 | 166 | 170 | 165 | 169 | 8,000 | 169 |
| 2003-03-14 | 170 | 175 | 170 | 171 | 53,000 | 171 |
| 2003-03-13 | 174 | 179 | 174 | 175 | 11,000 | 175 |
| 2003-03-12 | 170 | 173 | 170 | 173 | 2,000 | 173 |
| 2003-03-11 | 174 | 175 | 174 | 174 | 8,000 | 174 |
| 2003-03-10 | 180 | 180 | 172 | 174 | 10,000 | 174 |
| 2003-03-07 | 189 | 190 | 189 | 189 | 5,000 | 189 |
| 2003-03-06 | 197 | 197 | 197 | 197 | 4,000 | 197 |
| 2003-03-05 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2003-03-04 | 195 | 197 | 189 | 197 | 9,000 | 197 |
| 2003-03-03 | 190 | 195 | 190 | 195 | 7,000 | 195 |
| 2003-02-28 | 188 | 192 | 188 | 190 | 6,000 | 190 |
| 2003-02-27 | 200 | 200 | 195 | 195 | 5,000 | 195 |
| 2003-02-26 | 200 | 200 | 198 | 199 | 10,000 | 199 |
| 2003-02-25 | 200 | 200 | 195 | 199 | 13,000 | 199 |
| 2003-02-24 | 196 | 198 | 196 | 198 | 5,000 | 198 |
| 2003-02-21 | 195 | 195 | 194 | 194 | 4,000 | 194 |
| 2003-02-20 | 198 | 198 | 193 | 193 | 5,000 | 193 |
| 2003-02-19 | 197 | 198 | 197 | 198 | 2,000 | 198 |
| 2003-02-18 | 193 | 198 | 193 | 198 | 11,000 | 198 |
| 2003-02-17 | 192 | 194 | 192 | 194 | 7,000 | 194 |
| 2003-02-14 | 191 | 195 | 191 | 195 | 19,000 | 195 |
| 2003-02-13 | 199 | 199 | 189 | 189 | 11,000 | 189 |
| 2003-02-12 | 197 | 199 | 197 | 199 | 10,000 | 199 |
| 2003-02-10 | 190 | 193 | 189 | 193 | 4,000 | 193 |
| 2003-02-07 | 187 | 188 | 187 | 188 | 3,000 | 188 |
| 2003-02-06 | 199 | 199 | 187 | 187 | 11,000 | 187 |
| 2003-02-05 | 193 | 198 | 193 | 194 | 9,000 | 194 |
| 2003-02-04 | 191 | 193 | 190 | 193 | 7,000 | 193 |
| 2003-02-03 | 188 | 188 | 186 | 186 | 3,000 | 186 |
| 2003-01-31 | 185 | 185 | 183 | 183 | 5,000 | 183 |
| 2003-01-30 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2003-01-29 | 188 | 188 | 185 | 185 | 13,000 | 185 |
| 2003-01-28 | 198 | 198 | 187 | 187 | 6,000 | 187 |
| 2003-01-27 | 200 | 200 | 200 | 200 | 10,000 | 200 |
| 2003-01-24 | 200 | 203 | 200 | 200 | 15,000 | 200 |
| 2003-01-23 | 197 | 200 | 196 | 200 | 10,000 | 200 |
| 2003-01-22 | 197 | 197 | 196 | 197 | 6,000 | 197 |
| 2003-01-21 | 198 | 199 | 196 | 197 | 5,000 | 197 |
| 2003-01-20 | 197 | 198 | 197 | 198 | 5,000 | 198 |
| 2003-01-17 | 195 | 198 | 195 | 198 | 4,000 | 198 |
| 2003-01-16 | 197 | 197 | 196 | 196 | 4,000 | 196 |
| 2003-01-15 | 197 | 200 | 197 | 197 | 11,000 | 197 |
| 2003-01-10 | 197 | 197 | 195 | 196 | 8,000 | 196 |
| 2003-01-09 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2003-01-08 | 194 | 198 | 194 | 195 | 7,000 | 195 |
| 2003-01-07 | 196 | 196 | 194 | 194 | 7,000 | 194 |
| 2003-01-06 | 197 | 197 | 195 | 195 | 3,000 | 195 |
分割・併合履歴 ： なし
