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 |
---|---|---|---|---|---|
1985/12/28 | 360 | 360 | 359 | 359 | 28,000 |
1985/12/27 | 364 | 364 | 363 | 363 | 5,000 |
1985/12/26 | 363 | 364 | 363 | 363 | 8,000 |
1985/12/25 | 370 | 370 | 365 | 365 | 10,000 |
1985/12/24 | 370 | 370 | 360 | 360 | 8,000 |
1985/12/23 | 360 | 360 | 360 | 360 | 6,000 |
1985/12/21 | 358 | 358 | 358 | 358 | 6,000 |
1985/12/20 | 361 | 361 | 356 | 358 | 12,000 |
1985/12/19 | 370 | 370 | 370 | 370 | 5,000 |
1985/12/18 | 356 | 369 | 356 | 369 | 35,000 |
1985/12/17 | 378 | 378 | 370 | 370 | 19,000 |
1985/12/16 | 383 | 383 | 377 | 377 | 14,000 |
1985/12/13 | 375 | 383 | 375 | 383 | 15,000 |
1985/12/12 | 373 | 390 | 373 | 385 | 31,000 |
1985/12/11 | 379 | 379 | 370 | 370 | 7,000 |
1985/12/10 | 366 | 366 | 361 | 361 | 24,000 |
1985/12/09 | 364 | 365 | 355 | 360 | 24,000 |
1985/12/07 | 366 | 366 | 365 | 365 | 18,000 |
1985/12/06 | 357 | 360 | 356 | 356 | 17,000 |
1985/12/04 | 341 | 341 | 340 | 341 | 18,000 |
1985/12/03 | 339 | 345 | 337 | 338 | 61,000 |
1985/12/02 | 342 | 345 | 340 | 340 | 57,000 |
1985/11/30 | 342 | 343 | 342 | 342 | 24,000 |
1985/11/29 | 347 | 347 | 342 | 343 | 57,000 |
1985/11/28 | 348 | 348 | 346 | 347 | 52,000 |
1985/11/27 | 348 | 348 | 347 | 348 | 29,000 |
1985/11/26 | 352 | 356 | 350 | 350 | 36,000 |
1985/11/25 | 360 | 360 | 350 | 350 | 35,000 |
1985/11/22 | 360 | 360 | 355 | 355 | 9,000 |
1985/11/21 | 360 | 360 | 355 | 355 | 15,000 |
1985/11/20 | 370 | 370 | 365 | 365 | 3,000 |
1985/11/19 | 370 | 370 | 365 | 365 | 22,000 |
1985/11/18 | 370 | 370 | 370 | 370 | 3,000 |
1985/11/16 | 360 | 360 | 355 | 355 | 7,000 |
1985/11/15 | 361 | 362 | 360 | 360 | 6,000 |
1985/11/14 | 369 | 369 | 360 | 360 | 22,000 |
1985/11/13 | 373 | 373 | 370 | 370 | 10,000 |
1985/11/12 | 373 | 378 | 373 | 373 | 21,000 |
1985/11/11 | 373 | 373 | 373 | 373 | 9,000 |
1985/11/08 | 361 | 388 | 361 | 388 | 39,000 |
1985/11/07 | 361 | 361 | 360 | 361 | 16,000 |
1985/11/06 | 361 | 362 | 360 | 362 | 9,000 |
1985/11/05 | 370 | 370 | 370 | 370 | 1,000 |
1985/11/02 | 372 | 380 | 372 | 375 | 11,000 |
1985/11/01 | 385 | 389 | 380 | 380 | 12,000 |
1985/10/31 | 375 | 384 | 375 | 380 | 14,000 |
1985/10/30 | 370 | 370 | 370 | 370 | 5,000 |
1985/10/29 | 360 | 370 | 360 | 365 | 10,000 |
1985/10/28 | 364 | 364 | 360 | 360 | 5,000 |
1985/10/26 | 370 | 370 | 352 | 356 | 17,000 |
1985/10/25 | 375 | 385 | 370 | 370 | 19,000 |
1985/10/24 | 378 | 378 | 370 | 370 | 12,000 |
1985/10/23 | 380 | 388 | 380 | 380 | 36,000 |
1985/10/22 | 403 | 403 | 388 | 389 | 42,000 |
1985/10/21 | 370 | 403 | 370 | 403 | 74,000 |
1985/10/19 | 368 | 383 | 364 | 375 | 40,000 |
1985/10/18 | 361 | 370 | 359 | 370 | 22,000 |
1985/10/17 | 360 | 365 | 360 | 360 | 18,000 |
1985/10/16 | 360 | 362 | 360 | 360 | 7,000 |
1985/10/15 | 368 | 371 | 365 | 365 | 18,000 |
1985/10/14 | 357 | 368 | 357 | 368 | 8,000 |
1985/10/11 | 348 | 348 | 348 | 348 | 4,000 |
1985/10/09 | 346 | 346 | 346 | 346 | 3,000 |
1985/10/08 | 346 | 346 | 346 | 346 | 10,000 |
1985/10/07 | 345 | 345 | 345 | 345 | 1,000 |
1985/10/05 | 342 | 342 | 342 | 342 | 7,000 |
1985/10/04 | 346 | 347 | 346 | 347 | 6,000 |
1985/10/03 | 349 | 351 | 349 | 351 | 15,000 |
1985/10/02 | 349 | 349 | 349 | 349 | 2,000 |
1985/10/01 | 335 | 355 | 333 | 355 | 14,000 |
1985/09/30 | 348 | 348 | 340 | 340 | 24,000 |
1985/09/28 | 354 | 355 | 351 | 355 | 10,000 |
1985/09/27 | 357 | 357 | 355 | 355 | 7,000 |
1985/09/26 | 355 | 360 | 355 | 357 | 10,000 |
1985/09/25 | 350 | 350 | 345 | 350 | 27,000 |
1985/09/24 | 345 | 350 | 345 | 350 | 14,000 |
1985/09/21 | 340 | 342 | 340 | 342 | 13,000 |
1985/09/20 | 345 | 345 | 340 | 340 | 18,000 |
1985/09/19 | 346 | 355 | 346 | 355 | 18,000 |
1985/09/18 | 345 | 353 | 345 | 350 | 24,000 |
1985/09/17 | 354 | 354 | 345 | 345 | 28,000 |
1985/09/13 | 354 | 354 | 354 | 354 | 2,000 |
1985/09/12 | 351 | 354 | 351 | 354 | 5,000 |
1985/09/11 | 356 | 356 | 355 | 355 | 9,000 |
1985/09/10 | 360 | 360 | 351 | 356 | 8,000 |
1985/09/09 | 365 | 365 | 360 | 360 | 16,000 |
1985/09/07 | 355 | 355 | 355 | 355 | 4,000 |
1985/09/06 | 360 | 360 | 359 | 360 | 9,000 |
1985/09/05 | 358 | 358 | 353 | 358 | 12,000 |
1985/09/03 | 364 | 364 | 364 | 364 | 3,000 |
1985/09/02 | 350 | 360 | 348 | 348 | 9,000 |
1985/08/31 | 350 | 350 | 345 | 345 | 7,000 |
1985/08/30 | 350 | 350 | 350 | 350 | 6,000 |
1985/08/29 | 351 | 351 | 345 | 345 | 9,000 |
1985/08/28 | 360 | 360 | 350 | 350 | 47,000 |
1985/08/27 | 352 | 360 | 352 | 360 | 10,000 |
1985/08/24 | 360 | 360 | 351 | 351 | 6,000 |
1985/08/23 | 355 | 355 | 350 | 350 | 25,000 |
1985/08/22 | 360 | 360 | 351 | 351 | 14,000 |
1985/08/21 | 360 | 360 | 360 | 360 | 17,000 |
1985/08/20 | 361 | 361 | 351 | 351 | 29,000 |
1985/08/19 | 360 | 360 | 360 | 360 | 5,000 |
1985/08/16 | 360 | 360 | 360 | 360 | 8,000 |
1985/08/15 | 361 | 361 | 361 | 361 | 1,000 |
1985/08/14 | 360 | 360 | 360 | 360 | 10,000 |
1985/08/13 | 365 | 365 | 364 | 364 | 7,000 |
1985/08/09 | 367 | 367 | 364 | 364 | 6,000 |
1985/08/06 | 363 | 363 | 362 | 362 | 8,000 |
1985/08/05 | 374 | 374 | 360 | 360 | 7,000 |
1985/08/03 | 379 | 379 | 379 | 379 | 8,000 |
1985/08/02 | 362 | 362 | 361 | 361 | 2,000 |
1985/08/01 | 369 | 370 | 360 | 360 | 27,000 |
1985/07/31 | 356 | 365 | 356 | 365 | 6,000 |
1985/07/30 | 354 | 354 | 354 | 354 | 13,000 |
1985/07/29 | 369 | 369 | 363 | 363 | 25,000 |
1985/07/27 | 372 | 372 | 372 | 372 | 2,000 |
1985/07/26 | 383 | 385 | 381 | 381 | 19,000 |
1985/07/25 | 384 | 384 | 381 | 381 | 16,000 |
1985/07/24 | 384 | 384 | 384 | 384 | 4,000 |
1985/07/23 | 390 | 390 | 384 | 384 | 17,000 |
1985/07/22 | 398 | 398 | 390 | 390 | 5,000 |
1985/07/20 | 399 | 399 | 398 | 398 | 13,000 |
1985/07/19 | 403 | 403 | 398 | 398 | 7,000 |
1985/07/18 | 395 | 410 | 395 | 398 | 20,000 |
1985/07/17 | 381 | 390 | 380 | 390 | 10,000 |
1985/07/16 | 370 | 371 | 370 | 371 | 27,000 |
1985/07/15 | 375 | 376 | 368 | 368 | 38,000 |
1985/07/12 | 390 | 390 | 368 | 368 | 52,000 |
1985/07/11 | 401 | 401 | 391 | 391 | 28,000 |
1985/07/10 | 405 | 405 | 400 | 400 | 8,000 |
1985/07/09 | 395 | 405 | 391 | 405 | 41,000 |
1985/07/08 | 408 | 409 | 400 | 400 | 34,000 |
1985/07/06 | 407 | 407 | 407 | 407 | 15,000 |
1985/07/05 | 413 | 415 | 410 | 411 | 28,000 |
1985/07/04 | 422 | 422 | 417 | 417 | 26,000 |
1985/07/03 | 431 | 431 | 417 | 417 | 46,000 |
1985/07/02 | 425 | 428 | 415 | 416 | 49,000 |
1985/06/29 | 425 | 440 | 416 | 440 | 30,000 |
1985/06/28 | 415 | 415 | 414 | 415 | 44,000 |
1985/06/27 | 420 | 420 | 414 | 414 | 83,000 |
1985/06/26 | 449 | 450 | 410 | 410 | 125,000 |
1985/06/25 | 450 | 452 | 448 | 448 | 179,000 |
1985/06/24 | 435 | 450 | 435 | 450 | 105,000 |
1985/06/22 | 435 | 440 | 435 | 435 | 97,000 |
1985/06/21 | 440 | 440 | 429 | 430 | 38,000 |
1985/06/20 | 453 | 455 | 435 | 435 | 279,000 |
1985/06/19 | 452 | 454 | 438 | 446 | 482,000 |
1985/06/18 | 436 | 447 | 428 | 446 | 437,000 |
1985/06/17 | 420 | 452 | 413 | 452 | 803,000 |
1985/06/15 | 400 | 415 | 400 | 412 | 132,000 |
1985/06/14 | 395 | 400 | 390 | 400 | 43,000 |
1985/06/13 | 395 | 395 | 391 | 395 | 22,000 |
1985/06/12 | 395 | 395 | 390 | 391 | 44,000 |
1985/06/11 | 395 | 395 | 391 | 391 | 36,000 |
1985/06/10 | 400 | 400 | 395 | 395 | 17,000 |
1985/06/07 | 399 | 399 | 392 | 399 | 40,000 |
1985/06/06 | 400 | 400 | 398 | 399 | 47,000 |
1985/06/05 | 390 | 398 | 390 | 396 | 33,000 |
1985/06/04 | 386 | 390 | 385 | 389 | 33,000 |
1985/06/03 | 390 | 393 | 385 | 390 | 36,000 |
1985/06/01 | 387 | 391 | 387 | 390 | 21,000 |
1985/05/31 | 393 | 393 | 385 | 386 | 37,000 |
1985/05/30 | 406 | 406 | 380 | 386 | 102,000 |
1985/05/29 | 408 | 410 | 405 | 406 | 124,000 |
1985/05/28 | 418 | 419 | 410 | 410 | 281,000 |
1985/05/27 | 418 | 420 | 412 | 412 | 246,000 |
1985/05/25 | 398 | 415 | 396 | 410 | 205,000 |
1985/05/24 | 390 | 396 | 387 | 395 | 101,000 |
1985/05/23 | 398 | 398 | 382 | 396 | 115,000 |
1985/05/22 | 405 | 405 | 393 | 400 | 292,000 |
1985/05/21 | 370 | 405 | 370 | 403 | 222,000 |
1985/05/20 | 370 | 370 | 369 | 370 | 21,000 |
1985/05/18 | 375 | 375 | 370 | 370 | 34,000 |
1985/05/17 | 370 | 374 | 360 | 370 | 29,000 |
1985/05/16 | 369 | 370 | 368 | 370 | 32,000 |
1985/05/15 | 383 | 384 | 370 | 370 | 77,000 |
1985/05/14 | 370 | 383 | 367 | 380 | 169,000 |
1985/05/13 | 354 | 370 | 353 | 367 | 28,000 |
1985/05/10 | 343 | 350 | 343 | 350 | 4,000 |
1985/05/09 | 353 | 353 | 340 | 340 | 47,000 |
1985/05/08 | 350 | 353 | 350 | 353 | 4,000 |
1985/05/07 | 345 | 352 | 338 | 338 | 20,000 |
1985/05/04 | 345 | 345 | 345 | 345 | 5,000 |
1985/05/02 | 350 | 350 | 349 | 349 | 11,000 |
1985/05/01 | 339 | 349 | 338 | 349 | 31,000 |
1985/04/30 | 340 | 340 | 339 | 339 | 4,000 |
1985/04/26 | 346 | 346 | 346 | 346 | 3,000 |
1985/04/25 | 340 | 357 | 340 | 340 | 30,000 |
1985/04/24 | 335 | 335 | 333 | 335 | 20,000 |
1985/04/23 | 341 | 341 | 340 | 340 | 6,000 |
1985/04/22 | 340 | 341 | 340 | 341 | 11,000 |
1985/04/20 | 333 | 340 | 333 | 340 | 15,000 |
1985/04/19 | 341 | 341 | 330 | 331 | 31,000 |
1985/04/18 | 340 | 340 | 340 | 340 | 7,000 |
1985/04/17 | 344 | 345 | 340 | 345 | 12,000 |
1985/04/16 | 360 | 363 | 346 | 346 | 21,000 |
1985/04/15 | 363 | 363 | 356 | 356 | 17,000 |
1985/04/12 | 354 | 354 | 350 | 353 | 15,000 |
1985/04/11 | 360 | 360 | 353 | 353 | 3,000 |
1985/04/10 | 349 | 358 | 347 | 351 | 31,000 |
1985/04/09 | 347 | 347 | 346 | 346 | 11,000 |
1985/04/08 | 365 | 365 | 365 | 365 | 11,000 |
1985/04/06 | 346 | 346 | 346 | 346 | 10,000 |
1985/04/05 | 376 | 376 | 366 | 366 | 31,000 |
1985/04/04 | 371 | 371 | 371 | 371 | 34,000 |
1985/04/03 | 350 | 351 | 342 | 351 | 19,000 |
1985/04/02 | 350 | 350 | 347 | 347 | 10,000 |
1985/04/01 | 341 | 355 | 341 | 355 | 20,000 |
1985/03/30 | 345 | 348 | 340 | 340 | 34,000 |
1985/03/29 | 349 | 349 | 345 | 347 | 25,000 |
1985/03/28 | 350 | 350 | 348 | 350 | 23,000 |
1985/03/27 | 359 | 362 | 356 | 356 | 26,000 |
1985/03/26 | 355 | 360 | 355 | 359 | 39,000 |
1985/03/25 | 379 | 383 | 360 | 360 | 74,000 |
1985/03/23 | 389 | 389 | 376 | 376 | 91,000 |
1985/03/22 | 365 | 390 | 365 | 390 | 207,000 |
1985/03/20 | 357 | 366 | 357 | 363 | 122,000 |
1985/03/19 | 342 | 361 | 340 | 361 | 73,000 |
1985/03/18 | 341 | 341 | 340 | 340 | 8,000 |
1985/03/16 | 341 | 341 | 341 | 341 | 5,000 |
1985/03/15 | 341 | 341 | 340 | 340 | 16,000 |
1985/03/14 | 341 | 342 | 340 | 340 | 18,000 |
1985/03/13 | 344 | 344 | 340 | 340 | 15,000 |
1985/03/12 | 344 | 344 | 343 | 344 | 26,000 |
1985/03/11 | 340 | 345 | 336 | 344 | 29,000 |
1985/03/08 | 340 | 340 | 336 | 336 | 17,000 |
1985/03/07 | 330 | 340 | 328 | 340 | 15,000 |
1985/03/06 | 323 | 330 | 323 | 330 | 13,000 |
1985/03/05 | 330 | 330 | 324 | 324 | 34,000 |
1985/03/04 | 325 | 330 | 325 | 330 | 17,000 |
1985/03/01 | 320 | 320 | 315 | 315 | 48,000 |
1985/02/28 | 325 | 330 | 321 | 321 | 101,000 |
1985/02/27 | 317 | 320 | 316 | 320 | 22,000 |
1985/02/26 | 317 | 317 | 317 | 317 | 20,000 |
1985/02/25 | 327 | 327 | 313 | 313 | 40,000 |
1985/02/23 | 327 | 327 | 325 | 325 | 9,000 |
1985/02/22 | 325 | 327 | 325 | 327 | 15,000 |
1985/02/21 | 327 | 328 | 326 | 328 | 15,000 |
1985/02/19 | 328 | 328 | 325 | 328 | 13,000 |
1985/02/18 | 325 | 328 | 325 | 325 | 16,000 |
1985/02/15 | 326 | 328 | 325 | 328 | 9,000 |
1985/02/14 | 328 | 328 | 325 | 325 | 12,000 |
1985/02/13 | 325 | 325 | 325 | 325 | 12,000 |
1985/02/12 | 335 | 336 | 330 | 330 | 12,000 |
1985/02/08 | 334 | 340 | 334 | 336 | 33,000 |
1985/02/07 | 331 | 334 | 327 | 334 | 34,000 |
1985/02/06 | 320 | 325 | 320 | 325 | 16,000 |
1985/02/05 | 318 | 320 | 318 | 320 | 50,000 |
1985/02/04 | 335 | 335 | 315 | 320 | 80,000 |
1985/02/02 | 332 | 338 | 330 | 330 | 35,000 |
1985/02/01 | 335 | 335 | 335 | 335 | 49,000 |
1985/01/31 | 350 | 350 | 341 | 345 | 33,000 |
1985/01/30 | 335 | 335 | 331 | 335 | 37,000 |
1985/01/29 | 340 | 344 | 331 | 331 | 16,000 |
1985/01/28 | 345 | 350 | 343 | 343 | 12,000 |
1985/01/25 | 330 | 330 | 330 | 330 | 18,000 |
1985/01/23 | 345 | 345 | 340 | 340 | 7,000 |
1985/01/22 | 350 | 350 | 345 | 345 | 13,000 |
1985/01/21 | 345 | 345 | 345 | 345 | 4,000 |
1985/01/19 | 350 | 350 | 350 | 350 | 2,000 |
1985/01/18 | 354 | 354 | 350 | 350 | 17,000 |
1985/01/17 | 330 | 350 | 330 | 350 | 42,000 |
1985/01/16 | 328 | 328 | 323 | 327 | 29,000 |
1985/01/14 | 328 | 328 | 320 | 328 | 13,000 |
1985/01/11 | 329 | 329 | 328 | 329 | 19,000 |
1985/01/10 | 316 | 329 | 316 | 329 | 47,000 |
1985/01/09 | 315 | 315 | 312 | 312 | 37,000 |
1985/01/08 | 325 | 329 | 325 | 325 | 15,000 |
1985/01/07 | 330 | 330 | 330 | 330 | 7,000 |
1985/01/05 | 315 | 315 | 315 | 315 | 29,000 |
1985/01/04 | 323 | 324 | 323 | 323 | 26,000 |