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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,384 | 1,384 | 1,376 | 1,378 | 380,600 |
| 2024/07/25 | 1,379 | 1,388 | 1,371 | 1,384 | 865,600 |
| 2024/07/24 | 1,399 | 1,401 | 1,370 | 1,384 | 2,183,600 |
| 2024/07/23 | 1,165 | 1,179 | 1,136 | 1,142 | 89,900 |
| 2024/07/22 | 1,163 | 1,170 | 1,150 | 1,159 | 89,100 |
| 2024/07/19 | 1,157 | 1,174 | 1,152 | 1,162 | 120,600 |
| 2024/07/18 | 1,187 | 1,194 | 1,161 | 1,161 | 151,600 |
| 2024/07/17 | 1,221 | 1,230 | 1,198 | 1,198 | 108,400 |
| 2024/07/16 | 1,220 | 1,237 | 1,212 | 1,214 | 78,000 |
| 2024/07/12 | 1,226 | 1,260 | 1,213 | 1,219 | 113,800 |
| 2024/07/11 | 1,253 | 1,253 | 1,226 | 1,243 | 115,500 |
| 2024/07/10 | 1,267 | 1,267 | 1,219 | 1,232 | 177,600 |
| 2024/07/09 | 1,246 | 1,274 | 1,243 | 1,267 | 172,800 |
| 2024/07/08 | 1,297 | 1,302 | 1,239 | 1,246 | 233,400 |
| 2024/07/05 | 1,338 | 1,361 | 1,283 | 1,287 | 442,600 |
| 2024/07/04 | 1,255 | 1,280 | 1,247 | 1,278 | 198,200 |
| 2024/07/03 | 1,268 | 1,284 | 1,252 | 1,256 | 121,600 |
| 2024/07/02 | 1,288 | 1,293 | 1,262 | 1,268 | 158,500 |
| 2024/07/01 | 1,330 | 1,331 | 1,289 | 1,299 | 178,200 |
| 2024/06/28 | 1,372 | 1,372 | 1,312 | 1,318 | 209,500 |
| 2024/06/27 | 1,340 | 1,381 | 1,340 | 1,361 | 193,400 |
| 2024/06/26 | 1,342 | 1,359 | 1,329 | 1,340 | 146,800 |
| 2024/06/25 | 1,315 | 1,337 | 1,309 | 1,335 | 127,500 |
| 2024/06/24 | 1,324 | 1,337 | 1,276 | 1,323 | 268,500 |
| 2024/06/21 | 1,375 | 1,387 | 1,339 | 1,339 | 193,000 |
| 2024/06/20 | 1,393 | 1,395 | 1,346 | 1,361 | 319,200 |
| 2024/06/19 | 1,393 | 1,424 | 1,376 | 1,401 | 505,700 |
| 2024/06/18 | 1,350 | 1,389 | 1,350 | 1,389 | 478,500 |
| 2024/06/17 | 1,288 | 1,318 | 1,257 | 1,316 | 259,700 |
| 2024/06/14 | 1,253 | 1,294 | 1,253 | 1,294 | 224,200 |
| 2024/06/13 | 1,235 | 1,255 | 1,220 | 1,249 | 202,600 |
| 2024/06/12 | 1,218 | 1,238 | 1,218 | 1,229 | 117,100 |
| 2024/06/11 | 1,188 | 1,218 | 1,188 | 1,205 | 96,300 |
| 2024/06/10 | 1,176 | 1,201 | 1,174 | 1,180 | 75,300 |
| 2024/06/07 | 1,160 | 1,179 | 1,157 | 1,177 | 50,600 |
| 2024/06/06 | 1,188 | 1,188 | 1,158 | 1,170 | 80,600 |
| 2024/06/05 | 1,180 | 1,208 | 1,175 | 1,188 | 104,000 |
| 2024/06/04 | 1,200 | 1,205 | 1,181 | 1,189 | 101,900 |
| 2024/06/03 | 1,227 | 1,238 | 1,192 | 1,201 | 127,200 |
| 2024/05/31 | 1,195 | 1,220 | 1,195 | 1,219 | 116,500 |
| 2024/05/30 | 1,163 | 1,195 | 1,155 | 1,191 | 138,600 |
| 2024/05/29 | 1,206 | 1,207 | 1,175 | 1,177 | 140,900 |
| 2024/05/28 | 1,183 | 1,219 | 1,180 | 1,218 | 212,200 |
| 2024/05/27 | 1,148 | 1,172 | 1,141 | 1,172 | 179,800 |
| 2024/05/24 | 1,095 | 1,149 | 1,092 | 1,144 | 127,100 |
| 2024/05/23 | 1,120 | 1,129 | 1,108 | 1,122 | 50,100 |
| 2024/05/22 | 1,125 | 1,125 | 1,111 | 1,111 | 33,900 |
| 2024/05/21 | 1,140 | 1,140 | 1,116 | 1,117 | 94,300 |
| 2024/05/20 | 1,090 | 1,140 | 1,090 | 1,125 | 165,500 |
| 2024/05/17 | 1,067 | 1,091 | 1,046 | 1,088 | 56,700 |
| 2024/05/16 | 1,093 | 1,094 | 1,069 | 1,075 | 80,200 |
| 2024/05/15 | 1,094 | 1,110 | 1,070 | 1,094 | 154,500 |
| 2024/05/14 | 1,090 | 1,111 | 1,080 | 1,087 | 230,100 |
| 2024/05/13 | 1,015 | 1,119 | 1,008 | 1,109 | 413,200 |
| 2024/05/10 | 1,025 | 1,028 | 1,007 | 1,015 | 28,400 |
| 2024/05/09 | 1,037 | 1,037 | 1,021 | 1,023 | 30,000 |
| 2024/05/08 | 1,033 | 1,037 | 1,019 | 1,027 | 47,400 |
| 2024/05/07 | 1,030 | 1,035 | 1,025 | 1,033 | 51,500 |
| 2024/05/02 | 1,023 | 1,025 | 1,015 | 1,023 | 37,700 |
| 2024/05/01 | 1,040 | 1,040 | 1,016 | 1,022 | 63,100 |
| 2024/04/30 | 1,030 | 1,054 | 1,030 | 1,047 | 145,900 |
| 2024/04/26 | 1,006 | 1,015 | 994 | 1,011 | 62,100 |
| 2024/04/25 | 1,016 | 1,016 | 1,004 | 1,012 | 32,500 |
| 2024/04/24 | 1,003 | 1,023 | 1,003 | 1,020 | 55,400 |
| 2024/04/23 | 1,007 | 1,013 | 997 | 1,002 | 34,600 |
| 2024/04/22 | 997 | 1,014 | 997 | 1,007 | 47,300 |
| 2024/04/19 | 1,010 | 1,012 | 981 | 991 | 83,600 |
| 2024/04/18 | 989 | 1,020 | 989 | 1,016 | 47,800 |
| 2024/04/17 | 1,012 | 1,015 | 978 | 989 | 126,200 |
| 2024/04/16 | 1,034 | 1,035 | 1,001 | 1,007 | 93,500 |
| 2024/04/15 | 1,034 | 1,043 | 1,026 | 1,040 | 70,000 |
| 2024/04/12 | 1,065 | 1,079 | 1,050 | 1,050 | 130,900 |
| 2024/04/11 | 1,041 | 1,063 | 1,040 | 1,062 | 169,900 |
| 2024/04/10 | 1,050 | 1,054 | 1,040 | 1,053 | 120,100 |
| 2024/04/09 | 1,032 | 1,048 | 1,027 | 1,045 | 147,800 |
| 2024/04/08 | 1,029 | 1,038 | 1,026 | 1,029 | 101,800 |
| 2024/04/05 | 1,017 | 1,024 | 1,009 | 1,024 | 54,200 |
| 2024/04/04 | 1,015 | 1,029 | 1,012 | 1,019 | 69,300 |
| 2024/04/03 | 1,009 | 1,017 | 1,000 | 1,013 | 76,700 |
| 2024/04/02 | 1,020 | 1,026 | 1,009 | 1,012 | 76,500 |
| 2024/04/01 | 1,039 | 1,039 | 1,013 | 1,021 | 73,400 |
| 2024/03/29 | 1,011 | 1,038 | 1,010 | 1,029 | 111,900 |
| 2024/03/28 | 1,006 | 1,022 | 1,006 | 1,011 | 71,100 |
| 2024/03/27 | 1,020 | 1,033 | 1,020 | 1,031 | 95,200 |
| 2024/03/26 | 1,005 | 1,017 | 996 | 1,017 | 51,700 |
| 2024/03/25 | 1,007 | 1,022 | 1,003 | 1,010 | 106,200 |
| 2024/03/22 | 1,013 | 1,014 | 1,000 | 1,007 | 33,400 |
| 2024/03/21 | 1,014 | 1,016 | 1,006 | 1,008 | 59,900 |
| 2024/03/19 | 995 | 1,005 | 992 | 1,005 | 55,700 |
| 2024/03/18 | 999 | 1,005 | 994 | 995 | 59,200 |
| 2024/03/15 | 995 | 995 | 981 | 988 | 41,600 |
| 2024/03/14 | 981 | 993 | 979 | 990 | 40,800 |
| 2024/03/13 | 1,000 | 1,000 | 978 | 981 | 43,700 |
| 2024/03/12 | 974 | 995 | 968 | 995 | 36,900 |
| 2024/03/11 | 1,005 | 1,005 | 971 | 984 | 96,400 |
| 2024/03/08 | 984 | 1,016 | 984 | 1,013 | 108,300 |
| 2024/03/07 | 1,003 | 1,010 | 985 | 990 | 92,000 |
| 2024/03/06 | 969 | 998 | 966 | 993 | 70,800 |
| 2024/03/05 | 979 | 983 | 965 | 983 | 72,500 |
| 2024/03/04 | 990 | 997 | 975 | 980 | 88,400 |
| 2024/03/01 | 994 | 995 | 985 | 988 | 67,500 |
| 2024/02/29 | 1,005 | 1,005 | 985 | 992 | 65,100 |
| 2024/02/28 | 1,025 | 1,025 | 1,007 | 1,007 | 134,700 |
| 2024/02/27 | 1,010 | 1,025 | 1,003 | 1,025 | 128,700 |
| 2024/02/26 | 986 | 1,013 | 985 | 1,010 | 252,700 |
| 2024/02/22 | 958 | 965 | 949 | 965 | 54,900 |
| 2024/02/21 | 963 | 963 | 951 | 958 | 64,900 |
| 2024/02/20 | 974 | 977 | 963 | 963 | 82,200 |
| 2024/02/19 | 941 | 974 | 940 | 974 | 178,800 |
| 2024/02/16 | 915 | 935 | 915 | 935 | 97,900 |
| 2024/02/15 | 920 | 925 | 909 | 915 | 61,600 |
| 2024/02/14 | 935 | 935 | 917 | 925 | 77,000 |
| 2024/02/13 | 943 | 962 | 935 | 940 | 140,400 |
| 2024/02/09 | 929 | 940 | 912 | 938 | 131,300 |
| 2024/02/08 | 950 | 959 | 929 | 934 | 322,300 |
| 2024/02/07 | 936 | 940 | 930 | 939 | 74,000 |
| 2024/02/06 | 941 | 941 | 928 | 933 | 70,200 |
| 2024/02/05 | 925 | 950 | 924 | 941 | 123,800 |
| 2024/02/02 | 925 | 927 | 918 | 919 | 65,300 |
| 2024/02/01 | 919 | 923 | 912 | 921 | 72,300 |
| 2024/01/31 | 913 | 921 | 908 | 921 | 61,400 |
| 2024/01/30 | 919 | 919 | 908 | 908 | 64,400 |
| 2024/01/29 | 898 | 916 | 898 | 915 | 108,100 |
| 2024/01/26 | 896 | 906 | 894 | 898 | 101,300 |
| 2024/01/25 | 890 | 897 | 887 | 894 | 46,100 |
| 2024/01/24 | 890 | 894 | 884 | 888 | 34,700 |
| 2024/01/23 | 897 | 899 | 886 | 891 | 78,900 |
| 2024/01/22 | 885 | 898 | 884 | 898 | 119,300 |
| 2024/01/19 | 875 | 876 | 868 | 870 | 53,600 |
| 2024/01/18 | 857 | 871 | 857 | 866 | 38,800 |
| 2024/01/17 | 862 | 874 | 860 | 860 | 43,000 |
| 2024/01/16 | 872 | 875 | 861 | 861 | 44,200 |
| 2024/01/15 | 875 | 879 | 872 | 873 | 45,200 |
| 2024/01/12 | 888 | 890 | 877 | 877 | 61,300 |
| 2024/01/11 | 895 | 899 | 887 | 887 | 50,600 |
| 2024/01/10 | 889 | 898 | 889 | 891 | 77,300 |
| 2024/01/09 | 875 | 888 | 875 | 888 | 75,200 |
| 2024/01/05 | 879 | 882 | 871 | 871 | 50,900 |
| 2024/01/04 | 874 | 876 | 862 | 876 | 61,300 |
| 2023/12/29 | 865 | 873 | 861 | 873 | 80,500 |
| 2023/12/28 | 837 | 863 | 836 | 861 | 89,700 |
| 2023/12/27 | 823 | 836 | 820 | 835 | 259,800 |
| 2023/12/26 | 816 | 827 | 814 | 818 | 312,400 |
| 2023/12/25 | 829 | 829 | 816 | 817 | 130,600 |
| 2023/12/22 | 831 | 833 | 820 | 823 | 143,000 |
| 2023/12/21 | 831 | 836 | 823 | 827 | 134,000 |
| 2023/12/20 | 855 | 860 | 844 | 844 | 83,700 |
| 2023/12/19 | 842 | 855 | 838 | 855 | 74,000 |
| 2023/12/18 | 840 | 842 | 829 | 842 | 45,000 |
| 2023/12/15 | 832 | 847 | 832 | 846 | 70,200 |
| 2023/12/14 | 843 | 849 | 831 | 834 | 83,500 |
| 2023/12/13 | 841 | 850 | 840 | 846 | 103,200 |
| 2023/12/12 | 851 | 858 | 839 | 841 | 72,000 |
| 2023/12/11 | 864 | 865 | 849 | 851 | 83,100 |
| 2023/12/08 | 864 | 868 | 848 | 849 | 121,400 |
| 2023/12/07 | 883 | 883 | 863 | 866 | 266,200 |
| 2023/12/06 | 871 | 892 | 871 | 889 | 219,900 |
| 2023/12/05 | 884 | 885 | 873 | 873 | 84,500 |
| 2023/12/04 | 891 | 891 | 873 | 883 | 68,900 |
| 2023/12/01 | 899 | 904 | 891 | 892 | 55,900 |
| 2023/11/30 | 893 | 898 | 890 | 892 | 43,700 |
| 2023/11/29 | 899 | 904 | 896 | 896 | 71,600 |
| 2023/11/28 | 916 | 916 | 902 | 904 | 37,400 |
| 2023/11/27 | 918 | 920 | 908 | 911 | 31,900 |
| 2023/11/24 | 919 | 924 | 915 | 915 | 32,600 |
| 2023/11/22 | 910 | 922 | 910 | 916 | 50,800 |
| 2023/11/21 | 909 | 916 | 905 | 911 | 94,800 |
| 2023/11/20 | 912 | 925 | 910 | 910 | 40,600 |
| 2023/11/17 | 903 | 917 | 903 | 917 | 35,200 |
| 2023/11/16 | 910 | 914 | 901 | 904 | 28,000 |
| 2023/11/15 | 920 | 922 | 914 | 914 | 25,500 |
| 2023/11/14 | 928 | 931 | 912 | 913 | 55,000 |
| 2023/11/13 | 937 | 941 | 925 | 926 | 80,000 |
| 2023/11/10 | 933 | 944 | 923 | 934 | 95,600 |
| 2023/11/09 | 901 | 939 | 901 | 938 | 296,200 |
| 2023/11/08 | 929 | 929 | 907 | 911 | 84,500 |
| 2023/11/07 | 927 | 927 | 915 | 915 | 34,000 |
| 2023/11/06 | 908 | 930 | 908 | 930 | 79,600 |
| 2023/11/02 | 899 | 906 | 893 | 899 | 39,900 |
| 2023/11/01 | 895 | 904 | 890 | 902 | 52,200 |
| 2023/10/31 | 889 | 889 | 868 | 885 | 235,800 |
| 2023/10/30 | 904 | 904 | 881 | 881 | 57,000 |
| 2023/10/27 | 886 | 905 | 886 | 903 | 47,400 |
| 2023/10/26 | 900 | 904 | 885 | 885 | 47,300 |
| 2023/10/25 | 915 | 915 | 899 | 899 | 63,000 |
| 2023/10/24 | 903 | 911 | 882 | 908 | 90,600 |
| 2023/10/23 | 915 | 919 | 905 | 905 | 57,600 |
| 2023/10/20 | 921 | 927 | 912 | 923 | 46,700 |
| 2023/10/19 | 920 | 925 | 918 | 921 | 27,900 |
| 2023/10/18 | 933 | 936 | 921 | 927 | 30,900 |
| 2023/10/17 | 925 | 935 | 918 | 926 | 25,700 |
| 2023/10/16 | 935 | 939 | 920 | 922 | 51,800 |
| 2023/10/13 | 963 | 965 | 942 | 944 | 65,000 |
| 2023/10/12 | 950 | 962 | 948 | 962 | 34,300 |
| 2023/10/11 | 955 | 960 | 951 | 953 | 39,400 |
| 2023/10/10 | 950 | 961 | 950 | 959 | 35,500 |
| 2023/10/06 | 939 | 947 | 937 | 942 | 31,500 |
| 2023/10/05 | 923 | 941 | 923 | 941 | 34,000 |
| 2023/10/04 | 929 | 935 | 918 | 921 | 64,700 |
| 2023/10/03 | 965 | 965 | 940 | 940 | 71,200 |