古河電池(6937)の株価時系列情報
古河電池(6937)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,382 | 1,383 | 1,381 | 1,383 | 40,600 |
| 2025/06/12 | 1,383 | 1,384 | 1,382 | 1,382 | 38,000 |
| 2025/06/11 | 1,384 | 1,384 | 1,382 | 1,383 | 12,700 |
| 2025/06/10 | 1,382 | 1,384 | 1,381 | 1,384 | 44,700 |
| 2025/06/09 | 1,383 | 1,383 | 1,382 | 1,383 | 8,100 |
| 2025/06/06 | 1,382 | 1,385 | 1,381 | 1,381 | 47,400 |
| 2025/06/05 | 1,380 | 1,382 | 1,379 | 1,382 | 55,300 |
| 2025/06/04 | 1,380 | 1,384 | 1,379 | 1,380 | 128,000 |
| 2025/06/03 | 1,378 | 1,379 | 1,377 | 1,379 | 95,700 |
| 2025/06/02 | 1,377 | 1,378 | 1,377 | 1,378 | 57,600 |
| 2025/05/30 | 1,376 | 1,378 | 1,376 | 1,376 | 108,500 |
| 2025/05/29 | 1,377 | 1,377 | 1,376 | 1,377 | 92,700 |
| 2025/05/28 | 1,377 | 1,378 | 1,375 | 1,375 | 123,100 |
| 2025/05/27 | 1,378 | 1,378 | 1,375 | 1,377 | 63,400 |
| 2025/05/26 | 1,378 | 1,379 | 1,376 | 1,378 | 124,400 |
| 2025/05/23 | 1,379 | 1,379 | 1,378 | 1,379 | 16,800 |
| 2025/05/22 | 1,380 | 1,380 | 1,378 | 1,378 | 39,800 |
| 2025/05/21 | 1,380 | 1,381 | 1,378 | 1,380 | 82,500 |
| 2025/05/20 | 1,380 | 1,381 | 1,379 | 1,380 | 45,500 |
| 2025/05/19 | 1,379 | 1,381 | 1,378 | 1,381 | 114,700 |
| 2025/05/16 | 1,378 | 1,379 | 1,377 | 1,379 | 78,400 |
| 2025/05/15 | 1,379 | 1,379 | 1,378 | 1,378 | 15,200 |
| 2025/05/14 | 1,379 | 1,380 | 1,378 | 1,378 | 57,500 |
| 2025/05/13 | 1,380 | 1,380 | 1,378 | 1,380 | 89,300 |
| 2025/05/12 | 1,380 | 1,381 | 1,378 | 1,380 | 79,300 |
| 2025/05/09 | 1,381 | 1,382 | 1,379 | 1,380 | 108,200 |
| 2025/05/08 | 1,379 | 1,381 | 1,378 | 1,381 | 110,200 |
| 2025/05/07 | 1,377 | 1,380 | 1,377 | 1,377 | 268,500 |
| 2025/05/02 | 1,377 | 1,378 | 1,376 | 1,377 | 205,900 |
| 2025/05/01 | 1,379 | 1,379 | 1,375 | 1,375 | 465,000 |
| 2025/04/30 | 1,381 | 1,383 | 1,379 | 1,379 | 233,700 |
| 2025/04/28 | 1,380 | 1,384 | 1,378 | 1,380 | 344,800 |
| 2025/04/25 | 1,380 | 1,380 | 1,378 | 1,379 | 126,300 |
| 2025/04/24 | 1,381 | 1,381 | 1,379 | 1,379 | 46,000 |
| 2025/04/23 | 1,382 | 1,382 | 1,380 | 1,380 | 58,300 |
| 2025/04/22 | 1,381 | 1,382 | 1,378 | 1,380 | 139,600 |
| 2025/04/21 | 1,380 | 1,384 | 1,380 | 1,381 | 64,800 |
| 2025/04/18 | 1,383 | 1,384 | 1,380 | 1,380 | 44,400 |
| 2025/04/17 | 1,380 | 1,384 | 1,379 | 1,383 | 106,200 |
| 2025/04/16 | 1,380 | 1,381 | 1,378 | 1,379 | 79,100 |
| 2025/04/15 | 1,381 | 1,382 | 1,377 | 1,378 | 100,700 |
| 2025/04/14 | 1,381 | 1,383 | 1,380 | 1,380 | 29,800 |
| 2025/04/11 | 1,383 | 1,385 | 1,380 | 1,380 | 54,300 |
| 2025/04/10 | 1,380 | 1,387 | 1,373 | 1,387 | 183,500 |
| 2025/04/09 | 1,382 | 1,386 | 1,370 | 1,371 | 462,600 |
| 2025/04/08 | 1,377 | 1,389 | 1,377 | 1,389 | 261,500 |
| 2025/04/07 | 1,379 | 1,381 | 1,373 | 1,373 | 229,900 |
| 2025/04/04 | 1,383 | 1,385 | 1,380 | 1,382 | 211,100 |
| 2025/04/03 | 1,385 | 1,386 | 1,383 | 1,383 | 73,500 |
| 2025/04/02 | 1,384 | 1,386 | 1,383 | 1,386 | 36,000 |
| 2025/04/01 | 1,383 | 1,386 | 1,383 | 1,384 | 37,000 |
| 2025/03/31 | 1,385 | 1,386 | 1,382 | 1,383 | 156,800 |
| 2025/03/28 | 1,389 | 1,389 | 1,381 | 1,387 | 169,600 |
| 2025/03/27 | 1,392 | 1,393 | 1,392 | 1,393 | 166,600 |
| 2025/03/26 | 1,390 | 1,392 | 1,389 | 1,392 | 65,500 |
| 2025/03/25 | 1,389 | 1,390 | 1,388 | 1,388 | 58,600 |
| 2025/03/24 | 1,387 | 1,392 | 1,387 | 1,389 | 77,800 |
| 2025/03/21 | 1,386 | 1,388 | 1,384 | 1,388 | 56,500 |
| 2025/03/19 | 1,387 | 1,388 | 1,386 | 1,386 | 15,300 |
| 2025/03/18 | 1,387 | 1,389 | 1,387 | 1,387 | 15,800 |
| 2025/03/17 | 1,388 | 1,389 | 1,387 | 1,387 | 27,500 |
| 2025/03/14 | 1,386 | 1,388 | 1,385 | 1,388 | 20,600 |
| 2025/03/13 | 1,385 | 1,389 | 1,385 | 1,387 | 20,300 |
| 2025/03/12 | 1,385 | 1,389 | 1,384 | 1,386 | 43,700 |
| 2025/03/11 | 1,384 | 1,386 | 1,383 | 1,384 | 41,100 |
| 2025/03/10 | 1,382 | 1,385 | 1,382 | 1,383 | 21,900 |
| 2025/03/07 | 1,381 | 1,383 | 1,380 | 1,381 | 116,200 |
| 2025/03/06 | 1,382 | 1,382 | 1,380 | 1,381 | 53,200 |
| 2025/03/05 | 1,381 | 1,382 | 1,378 | 1,380 | 45,800 |
| 2025/03/04 | 1,381 | 1,382 | 1,378 | 1,380 | 59,000 |
| 2025/03/03 | 1,381 | 1,382 | 1,380 | 1,380 | 39,900 |
| 2025/02/28 | 1,382 | 1,382 | 1,380 | 1,380 | 20,300 |
| 2025/02/27 | 1,380 | 1,383 | 1,380 | 1,383 | 32,000 |
| 2025/02/26 | 1,382 | 1,383 | 1,377 | 1,381 | 110,200 |
| 2025/02/25 | 1,383 | 1,384 | 1,383 | 1,383 | 16,300 |
| 2025/02/21 | 1,382 | 1,384 | 1,382 | 1,383 | 28,600 |
| 2025/02/20 | 1,383 | 1,384 | 1,382 | 1,382 | 55,400 |
| 2025/02/19 | 1,384 | 1,384 | 1,382 | 1,382 | 34,900 |
| 2025/02/18 | 1,382 | 1,385 | 1,381 | 1,381 | 178,400 |
| 2025/02/17 | 1,381 | 1,383 | 1,381 | 1,381 | 30,500 |
| 2025/02/14 | 1,381 | 1,382 | 1,380 | 1,380 | 9,200 |
| 2025/02/13 | 1,381 | 1,383 | 1,379 | 1,382 | 72,000 |
| 2025/02/12 | 1,381 | 1,383 | 1,381 | 1,381 | 17,900 |
| 2025/02/10 | 1,382 | 1,383 | 1,381 | 1,381 | 19,400 |
| 2025/02/07 | 1,380 | 1,383 | 1,379 | 1,382 | 43,500 |
| 2025/02/06 | 1,379 | 1,380 | 1,379 | 1,380 | 14,100 |
| 2025/02/05 | 1,379 | 1,381 | 1,378 | 1,379 | 33,500 |
| 2025/02/04 | 1,380 | 1,382 | 1,378 | 1,380 | 32,600 |
| 2025/02/03 | 1,379 | 1,382 | 1,377 | 1,380 | 81,700 |
| 2025/01/31 | 1,381 | 1,382 | 1,380 | 1,380 | 39,900 |
| 2025/01/30 | 1,378 | 1,382 | 1,378 | 1,381 | 19,200 |
| 2025/01/29 | 1,382 | 1,384 | 1,380 | 1,380 | 34,900 |
| 2025/01/28 | 1,384 | 1,384 | 1,382 | 1,383 | 10,600 |
| 2025/01/27 | 1,381 | 1,384 | 1,381 | 1,384 | 23,000 |
| 2025/01/24 | 1,381 | 1,383 | 1,380 | 1,381 | 84,700 |
| 2025/01/23 | 1,385 | 1,386 | 1,375 | 1,381 | 90,000 |
| 2025/01/22 | 1,385 | 1,386 | 1,385 | 1,385 | 13,900 |
| 2025/01/21 | 1,385 | 1,387 | 1,384 | 1,384 | 36,200 |
| 2025/01/20 | 1,384 | 1,386 | 1,384 | 1,384 | 16,500 |
| 2025/01/17 | 1,383 | 1,385 | 1,383 | 1,384 | 29,400 |
| 2025/01/16 | 1,385 | 1,385 | 1,383 | 1,383 | 50,200 |
| 2025/01/15 | 1,383 | 1,385 | 1,382 | 1,384 | 43,500 |
| 2025/01/14 | 1,384 | 1,385 | 1,380 | 1,383 | 51,400 |
| 2025/01/10 | 1,385 | 1,386 | 1,384 | 1,384 | 44,400 |
| 2025/01/09 | 1,384 | 1,386 | 1,383 | 1,384 | 68,900 |
| 2025/01/08 | 1,384 | 1,386 | 1,382 | 1,383 | 40,000 |
| 2025/01/07 | 1,381 | 1,385 | 1,381 | 1,385 | 34,400 |
| 2025/01/06 | 1,383 | 1,384 | 1,380 | 1,380 | 63,100 |
| 2024/12/30 | 1,382 | 1,390 | 1,382 | 1,382 | 42,200 |
| 2024/12/27 | 1,377 | 1,382 | 1,377 | 1,382 | 62,500 |
| 2024/12/26 | 1,377 | 1,378 | 1,374 | 1,378 | 23,500 |
| 2024/12/25 | 1,375 | 1,377 | 1,374 | 1,377 | 28,100 |
| 2024/12/24 | 1,372 | 1,375 | 1,372 | 1,375 | 16,400 |
| 2024/12/23 | 1,375 | 1,375 | 1,371 | 1,371 | 13,000 |
| 2024/12/20 | 1,373 | 1,376 | 1,370 | 1,370 | 22,500 |
| 2024/12/19 | 1,374 | 1,379 | 1,373 | 1,374 | 9,400 |
| 2024/12/18 | 1,371 | 1,380 | 1,371 | 1,380 | 60,300 |
| 2024/12/17 | 1,376 | 1,378 | 1,374 | 1,377 | 17,600 |
| 2024/12/16 | 1,374 | 1,377 | 1,374 | 1,377 | 14,400 |
| 2024/12/13 | 1,377 | 1,379 | 1,373 | 1,374 | 25,500 |
| 2024/12/12 | 1,375 | 1,375 | 1,372 | 1,372 | 19,300 |
| 2024/12/11 | 1,376 | 1,376 | 1,372 | 1,372 | 14,900 |
| 2024/12/10 | 1,377 | 1,377 | 1,372 | 1,372 | 19,100 |
| 2024/12/09 | 1,376 | 1,377 | 1,371 | 1,371 | 23,000 |
| 2024/12/06 | 1,374 | 1,376 | 1,371 | 1,375 | 28,700 |
| 2024/12/05 | 1,371 | 1,374 | 1,370 | 1,374 | 11,300 |
| 2024/12/04 | 1,370 | 1,375 | 1,370 | 1,373 | 25,100 |
| 2024/12/03 | 1,370 | 1,374 | 1,370 | 1,370 | 15,900 |
| 2024/12/02 | 1,370 | 1,374 | 1,370 | 1,370 | 21,000 |
| 2024/11/29 | 1,373 | 1,373 | 1,370 | 1,370 | 19,500 |
| 2024/11/28 | 1,370 | 1,373 | 1,370 | 1,370 | 43,700 |
| 2024/11/27 | 1,361 | 1,369 | 1,361 | 1,366 | 34,300 |
| 2024/11/26 | 1,368 | 1,369 | 1,364 | 1,368 | 21,400 |
| 2024/11/25 | 1,369 | 1,370 | 1,363 | 1,363 | 38,500 |
| 2024/11/22 | 1,368 | 1,370 | 1,366 | 1,368 | 29,700 |
| 2024/11/21 | 1,368 | 1,369 | 1,363 | 1,363 | 31,300 |
| 2024/11/20 | 1,361 | 1,369 | 1,361 | 1,368 | 20,500 |
| 2024/11/19 | 1,364 | 1,368 | 1,364 | 1,367 | 17,600 |
| 2024/11/18 | 1,362 | 1,365 | 1,361 | 1,363 | 23,800 |
| 2024/11/15 | 1,372 | 1,373 | 1,360 | 1,363 | 103,400 |
| 2024/11/14 | 1,371 | 1,373 | 1,371 | 1,371 | 27,800 |
| 2024/11/13 | 1,377 | 1,377 | 1,370 | 1,372 | 83,800 |
| 2024/11/12 | 1,375 | 1,378 | 1,373 | 1,375 | 50,000 |
| 2024/11/11 | 1,375 | 1,376 | 1,373 | 1,375 | 22,500 |
| 2024/11/08 | 1,374 | 1,378 | 1,373 | 1,375 | 74,600 |
| 2024/11/07 | 1,370 | 1,374 | 1,370 | 1,373 | 182,400 |
| 2024/11/06 | 1,372 | 1,375 | 1,369 | 1,373 | 135,900 |
| 2024/11/05 | 1,372 | 1,373 | 1,370 | 1,372 | 49,400 |
| 2024/11/01 | 1,372 | 1,374 | 1,372 | 1,372 | 47,500 |
| 2024/10/31 | 1,371 | 1,375 | 1,371 | 1,372 | 71,600 |
| 2024/10/30 | 1,372 | 1,373 | 1,371 | 1,371 | 64,300 |
| 2024/10/29 | 1,373 | 1,374 | 1,372 | 1,372 | 22,100 |
| 2024/10/28 | 1,371 | 1,376 | 1,371 | 1,371 | 42,900 |
| 2024/10/25 | 1,372 | 1,373 | 1,371 | 1,371 | 13,700 |
| 2024/10/24 | 1,371 | 1,373 | 1,371 | 1,372 | 21,600 |
| 2024/10/23 | 1,375 | 1,376 | 1,369 | 1,370 | 64,000 |
| 2024/10/22 | 1,377 | 1,378 | 1,375 | 1,375 | 45,600 |
| 2024/10/21 | 1,377 | 1,378 | 1,377 | 1,377 | 27,500 |
| 2024/10/18 | 1,378 | 1,378 | 1,377 | 1,377 | 33,200 |
| 2024/10/17 | 1,377 | 1,379 | 1,377 | 1,377 | 41,200 |
| 2024/10/16 | 1,377 | 1,379 | 1,377 | 1,377 | 34,000 |
| 2024/10/15 | 1,378 | 1,379 | 1,377 | 1,377 | 21,100 |
| 2024/10/11 | 1,377 | 1,379 | 1,377 | 1,378 | 53,000 |
| 2024/10/10 | 1,378 | 1,379 | 1,378 | 1,378 | 49,300 |
| 2024/10/09 | 1,379 | 1,380 | 1,378 | 1,378 | 46,200 |
| 2024/10/08 | 1,377 | 1,380 | 1,377 | 1,379 | 47,400 |
| 2024/10/07 | 1,379 | 1,379 | 1,377 | 1,378 | 82,900 |
| 2024/10/04 | 1,379 | 1,381 | 1,378 | 1,378 | 81,100 |
| 2024/10/03 | 1,379 | 1,380 | 1,378 | 1,378 | 50,500 |
| 2024/10/02 | 1,379 | 1,380 | 1,377 | 1,378 | 63,100 |
| 2024/10/01 | 1,377 | 1,385 | 1,377 | 1,379 | 161,700 |
| 2024/09/30 | 1,377 | 1,381 | 1,374 | 1,377 | 220,100 |
| 2024/09/27 | 1,379 | 1,382 | 1,379 | 1,379 | 125,900 |
| 2024/09/26 | 1,381 | 1,382 | 1,380 | 1,382 | 82,600 |
| 2024/09/25 | 1,382 | 1,382 | 1,380 | 1,380 | 44,100 |
| 2024/09/24 | 1,380 | 1,383 | 1,379 | 1,381 | 100,400 |
| 2024/09/20 | 1,380 | 1,381 | 1,378 | 1,378 | 65,600 |
| 2024/09/19 | 1,379 | 1,384 | 1,378 | 1,379 | 128,300 |
| 2024/09/18 | 1,378 | 1,380 | 1,376 | 1,379 | 120,000 |
| 2024/09/17 | 1,378 | 1,380 | 1,375 | 1,378 | 137,900 |
| 2024/09/13 | 1,377 | 1,380 | 1,376 | 1,379 | 65,500 |
| 2024/09/12 | 1,374 | 1,377 | 1,373 | 1,377 | 77,500 |
| 2024/09/11 | 1,380 | 1,381 | 1,364 | 1,374 | 184,300 |
| 2024/09/10 | 1,381 | 1,384 | 1,379 | 1,380 | 106,600 |
| 2024/09/09 | 1,379 | 1,384 | 1,375 | 1,382 | 171,100 |
| 2024/09/06 | 1,381 | 1,383 | 1,378 | 1,380 | 136,900 |
| 2024/09/05 | 1,385 | 1,386 | 1,375 | 1,381 | 332,400 |
| 2024/09/04 | 1,385 | 1,388 | 1,385 | 1,385 | 209,900 |
| 2024/09/03 | 1,385 | 1,387 | 1,385 | 1,385 | 157,400 |
| 2024/09/02 | 1,385 | 1,386 | 1,384 | 1,384 | 108,000 |
| 2024/08/30 | 1,385 | 1,387 | 1,384 | 1,385 | 193,100 |
| 2024/08/29 | 1,386 | 1,387 | 1,384 | 1,384 | 181,500 |
| 2024/08/28 | 1,385 | 1,387 | 1,385 | 1,385 | 118,600 |
| 2024/08/27 | 1,385 | 1,386 | 1,384 | 1,384 | 172,100 |
| 2024/08/26 | 1,386 | 1,387 | 1,383 | 1,385 | 180,000 |
| 2024/08/23 | 1,384 | 1,386 | 1,384 | 1,385 | 105,700 |
| 2024/08/22 | 1,386 | 1,387 | 1,385 | 1,385 | 99,200 |
| 2024/08/21 | 1,387 | 1,389 | 1,385 | 1,386 | 79,000 |
| 2024/08/20 | 1,385 | 1,388 | 1,384 | 1,385 | 72,500 |
| 2024/08/19 | 1,387 | 1,390 | 1,385 | 1,385 | 212,900 |