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 |
---|---|---|---|---|---|
1988/12/28 | 730 | 745 | 730 | 745 | 13,000 |
1988/12/27 | 749 | 749 | 735 | 735 | 4,000 |
1988/12/26 | 732 | 751 | 732 | 750 | 20,000 |
1988/12/24 | 720 | 730 | 720 | 730 | 18,000 |
1988/12/23 | 736 | 736 | 720 | 720 | 15,000 |
1988/12/22 | 755 | 756 | 750 | 750 | 22,000 |
1988/12/21 | 780 | 781 | 756 | 756 | 26,000 |
1988/12/20 | 766 | 790 | 766 | 770 | 13,000 |
1988/12/19 | 763 | 763 | 762 | 762 | 19,000 |
1988/12/16 | 790 | 800 | 780 | 781 | 18,000 |
1988/12/14 | 800 | 800 | 800 | 800 | 3,000 |
1988/12/13 | 815 | 825 | 810 | 825 | 19,000 |
1988/12/12 | 849 | 850 | 815 | 825 | 46,000 |
1988/12/09 | 835 | 835 | 825 | 832 | 56,000 |
1988/12/08 | 805 | 820 | 805 | 815 | 34,000 |
1988/12/07 | 798 | 820 | 795 | 795 | 72,000 |
1988/12/06 | 771 | 790 | 760 | 790 | 20,000 |
1988/12/05 | 779 | 779 | 760 | 770 | 20,000 |
1988/12/03 | 778 | 789 | 770 | 789 | 21,000 |
1988/12/02 | 784 | 790 | 770 | 778 | 23,000 |
1988/12/01 | 789 | 790 | 760 | 790 | 37,000 |
1988/11/30 | 790 | 790 | 789 | 790 | 16,000 |
1988/11/29 | 790 | 800 | 770 | 770 | 39,000 |
1988/11/28 | 780 | 790 | 780 | 790 | 53,000 |
1988/11/26 | 773 | 780 | 763 | 780 | 26,000 |
1988/11/25 | 805 | 805 | 794 | 795 | 107,000 |
1988/11/24 | 778 | 778 | 765 | 773 | 130,000 |
1988/11/22 | 740 | 750 | 730 | 740 | 83,000 |
1988/11/21 | 720 | 748 | 720 | 740 | 54,000 |
1988/11/18 | 681 | 681 | 674 | 680 | 21,000 |
1988/11/17 | 638 | 680 | 630 | 680 | 25,000 |
1988/11/16 | 635 | 635 | 630 | 630 | 36,000 |
1988/11/15 | 648 | 648 | 635 | 635 | 11,000 |
1988/11/14 | 641 | 648 | 641 | 648 | 9,000 |
1988/11/11 | 630 | 630 | 610 | 630 | 45,000 |
1988/11/10 | 620 | 630 | 620 | 630 | 10,000 |
1988/11/09 | 640 | 640 | 630 | 630 | 32,000 |
1988/11/08 | 644 | 645 | 640 | 640 | 7,000 |
1988/11/07 | 660 | 660 | 650 | 650 | 3,000 |
1988/11/05 | 660 | 660 | 660 | 660 | 1,000 |
1988/11/04 | 650 | 650 | 650 | 650 | 8,000 |
1988/11/02 | 675 | 675 | 670 | 670 | 5,000 |
1988/11/01 | 700 | 700 | 680 | 680 | 9,000 |
1988/10/31 | 681 | 699 | 681 | 699 | 15,000 |
1988/10/28 | 645 | 660 | 645 | 651 | 14,000 |
1988/10/27 | 639 | 643 | 610 | 635 | 48,000 |
1988/10/26 | 630 | 631 | 617 | 629 | 34,000 |
1988/10/25 | 635 | 635 | 625 | 630 | 27,000 |
1988/10/24 | 631 | 631 | 606 | 606 | 10,000 |
1988/10/22 | 637 | 637 | 630 | 630 | 9,000 |
1988/10/21 | 637 | 637 | 636 | 637 | 8,000 |
1988/10/20 | 636 | 650 | 636 | 650 | 10,000 |
1988/10/14 | 692 | 692 | 690 | 690 | 23,000 |
1988/10/13 | 690 | 690 | 664 | 690 | 12,000 |
1988/10/12 | 694 | 694 | 694 | 694 | 10,000 |
1988/10/11 | 692 | 693 | 692 | 692 | 16,000 |
1988/10/07 | 685 | 690 | 684 | 690 | 11,000 |
1988/10/06 | 690 | 690 | 682 | 682 | 20,000 |
1988/10/05 | 678 | 680 | 678 | 680 | 13,000 |
1988/10/04 | 680 | 680 | 677 | 677 | 10,000 |
1988/10/03 | 676 | 676 | 676 | 676 | 6,000 |
1988/10/01 | 671 | 675 | 671 | 675 | 4,000 |
1988/09/30 | 646 | 670 | 646 | 670 | 9,000 |
1988/09/29 | 645 | 651 | 645 | 645 | 27,000 |
1988/09/28 | 660 | 660 | 645 | 648 | 10,000 |
1988/09/27 | 646 | 650 | 645 | 650 | 11,000 |
1988/09/26 | 650 | 655 | 640 | 640 | 13,000 |
1988/09/24 | 675 | 679 | 675 | 679 | 16,000 |
1988/09/22 | 686 | 695 | 680 | 680 | 12,000 |
1988/09/21 | 683 | 686 | 683 | 686 | 8,000 |
1988/09/20 | 730 | 730 | 679 | 679 | 22,000 |
1988/09/19 | 717 | 725 | 715 | 725 | 7,000 |
1988/09/16 | 707 | 717 | 707 | 707 | 13,000 |
1988/09/14 | 706 | 706 | 706 | 706 | 7,000 |
1988/09/13 | 705 | 705 | 705 | 705 | 3,000 |
1988/09/09 | 740 | 740 | 740 | 740 | 3,000 |
1988/09/08 | 710 | 720 | 695 | 720 | 10,000 |
1988/09/07 | 720 | 720 | 720 | 720 | 1,000 |
1988/09/06 | 730 | 730 | 720 | 720 | 3,000 |
1988/09/05 | 731 | 740 | 730 | 730 | 11,000 |
1988/09/02 | 731 | 731 | 731 | 731 | 1,000 |
1988/09/01 | 760 | 760 | 740 | 740 | 13,000 |
1988/08/31 | 760 | 769 | 760 | 761 | 14,000 |
1988/08/30 | 770 | 770 | 741 | 768 | 26,000 |
1988/08/29 | 760 | 760 | 760 | 760 | 10,000 |
1988/08/27 | 760 | 760 | 745 | 745 | 7,000 |
1988/08/26 | 780 | 780 | 760 | 770 | 10,000 |
1988/08/25 | 789 | 789 | 780 | 780 | 5,000 |
1988/08/23 | 768 | 795 | 763 | 790 | 27,000 |
1988/08/22 | 770 | 770 | 750 | 750 | 6,000 |
1988/08/19 | 765 | 770 | 765 | 770 | 9,000 |
1988/08/18 | 770 | 770 | 730 | 730 | 14,000 |
1988/08/17 | 765 | 770 | 765 | 770 | 22,000 |
1988/08/16 | 765 | 765 | 765 | 765 | 3,000 |
1988/08/15 | 771 | 771 | 754 | 754 | 11,000 |
1988/08/12 | 765 | 771 | 760 | 771 | 14,000 |
1988/08/11 | 750 | 765 | 750 | 765 | 20,000 |
1988/08/10 | 764 | 764 | 750 | 760 | 6,000 |
1988/08/09 | 775 | 775 | 760 | 765 | 8,000 |
1988/08/08 | 771 | 780 | 771 | 775 | 6,000 |
1988/08/06 | 770 | 770 | 770 | 770 | 11,000 |
1988/08/05 | 773 | 783 | 773 | 780 | 18,000 |
1988/08/04 | 770 | 770 | 770 | 770 | 10,000 |
1988/08/03 | 725 | 728 | 725 | 728 | 11,000 |
1988/08/02 | 720 | 720 | 705 | 720 | 34,000 |
1988/08/01 | 720 | 720 | 720 | 720 | 29,000 |
1988/07/30 | 721 | 721 | 720 | 720 | 16,000 |
1988/07/29 | 740 | 740 | 720 | 720 | 21,000 |
1988/07/28 | 750 | 750 | 730 | 730 | 30,000 |
1988/07/27 | 755 | 756 | 741 | 750 | 38,000 |
1988/07/26 | 765 | 766 | 745 | 745 | 34,000 |
1988/07/25 | 750 | 766 | 750 | 766 | 34,000 |
1988/07/23 | 730 | 730 | 729 | 730 | 15,000 |
1988/07/22 | 789 | 789 | 770 | 770 | 22,000 |
1988/07/21 | 801 | 801 | 799 | 799 | 18,000 |
1988/07/20 | 801 | 802 | 800 | 800 | 29,000 |
1988/07/19 | 800 | 800 | 800 | 800 | 2,000 |
1988/07/18 | 824 | 830 | 817 | 823 | 24,000 |
1988/07/15 | 804 | 824 | 795 | 824 | 48,000 |
1988/07/14 | 818 | 819 | 800 | 800 | 44,000 |
1988/07/13 | 824 | 824 | 815 | 817 | 32,000 |
1988/07/12 | 825 | 830 | 823 | 823 | 43,000 |
1988/07/11 | 819 | 825 | 819 | 825 | 34,000 |
1988/07/08 | 820 | 820 | 815 | 817 | 53,000 |
1988/07/07 | 838 | 840 | 815 | 815 | 68,000 |
1988/07/06 | 855 | 855 | 835 | 840 | 59,000 |
1988/07/05 | 835 | 835 | 830 | 835 | 24,000 |
1988/07/04 | 875 | 880 | 860 | 860 | 15,000 |
1988/07/02 | 839 | 870 | 839 | 870 | 70,000 |
1988/07/01 | 870 | 870 | 863 | 863 | 38,000 |
1988/06/30 | 875 | 880 | 870 | 871 | 85,000 |
1988/06/29 | 900 | 900 | 870 | 870 | 49,000 |
1988/06/28 | 890 | 900 | 865 | 890 | 130,000 |
1988/06/27 | 925 | 934 | 910 | 910 | 173,000 |
1988/06/25 | 900 | 915 | 896 | 915 | 138,000 |
1988/06/24 | 890 | 915 | 876 | 890 | 293,000 |
1988/06/23 | 880 | 890 | 863 | 870 | 125,000 |
1988/06/22 | 890 | 890 | 870 | 880 | 147,000 |
1988/06/21 | 860 | 895 | 850 | 890 | 211,000 |
1988/06/20 | 860 | 865 | 840 | 860 | 116,000 |
1988/06/17 | 865 | 865 | 845 | 850 | 219,000 |
1988/06/16 | 831 | 869 | 831 | 860 | 399,000 |
1988/06/15 | 802 | 836 | 802 | 820 | 204,000 |
1988/06/14 | 800 | 809 | 781 | 800 | 79,000 |
1988/06/13 | 775 | 810 | 775 | 780 | 50,000 |
1988/06/10 | 776 | 780 | 775 | 775 | 12,000 |
1988/06/09 | 783 | 800 | 775 | 775 | 99,000 |
1988/06/08 | 785 | 795 | 782 | 782 | 38,000 |
1988/06/07 | 782 | 788 | 782 | 785 | 34,000 |
1988/06/06 | 783 | 788 | 770 | 782 | 40,000 |
1988/06/04 | 773 | 780 | 772 | 780 | 27,000 |
1988/06/03 | 785 | 785 | 773 | 775 | 13,000 |
1988/06/02 | 771 | 800 | 771 | 800 | 15,000 |
1988/06/01 | 771 | 785 | 771 | 771 | 22,000 |
1988/05/31 | 785 | 785 | 777 | 780 | 31,000 |
1988/05/30 | 786 | 791 | 785 | 785 | 16,000 |
1988/05/28 | 800 | 800 | 780 | 780 | 22,000 |
1988/05/27 | 813 | 813 | 781 | 781 | 30,000 |
1988/05/26 | 807 | 815 | 806 | 806 | 51,000 |
1988/05/25 | 801 | 815 | 780 | 780 | 67,000 |
1988/05/24 | 800 | 810 | 800 | 810 | 46,000 |
1988/05/23 | 810 | 815 | 800 | 805 | 18,000 |
1988/05/20 | 810 | 820 | 810 | 815 | 52,000 |
1988/05/19 | 830 | 830 | 806 | 807 | 129,000 |
1988/05/18 | 784 | 850 | 784 | 830 | 300,000 |
1988/05/17 | 771 | 780 | 771 | 775 | 26,000 |
1988/05/16 | 761 | 780 | 761 | 770 | 37,000 |
1988/05/13 | 765 | 780 | 765 | 771 | 33,000 |
1988/05/12 | 768 | 768 | 760 | 765 | 34,000 |
1988/05/11 | 778 | 778 | 765 | 765 | 29,000 |
1988/05/10 | 768 | 770 | 754 | 770 | 56,000 |
1988/05/09 | 760 | 780 | 760 | 767 | 16,000 |
1988/05/07 | 778 | 780 | 766 | 780 | 17,000 |
1988/05/06 | 768 | 779 | 757 | 770 | 54,000 |
1988/05/02 | 783 | 788 | 766 | 766 | 32,000 |
1988/04/30 | 782 | 790 | 778 | 783 | 48,000 |
1988/04/28 | 791 | 800 | 782 | 790 | 95,000 |
1988/04/27 | 773 | 780 | 773 | 778 | 49,000 |
1988/04/26 | 796 | 800 | 790 | 790 | 93,000 |
1988/04/25 | 780 | 800 | 780 | 796 | 51,000 |
1988/04/23 | 789 | 790 | 780 | 780 | 63,000 |
1988/04/22 | 790 | 810 | 786 | 801 | 284,000 |
1988/04/21 | 785 | 785 | 773 | 778 | 73,000 |
1988/04/20 | 770 | 785 | 760 | 776 | 80,000 |
1988/04/19 | 775 | 775 | 765 | 770 | 76,000 |
1988/04/18 | 771 | 786 | 771 | 775 | 113,000 |
1988/04/15 | 747 | 758 | 743 | 758 | 61,000 |
1988/04/14 | 750 | 758 | 745 | 758 | 77,000 |
1988/04/13 | 735 | 750 | 733 | 745 | 48,000 |
1988/04/12 | 730 | 735 | 728 | 735 | 25,000 |
1988/04/11 | 726 | 727 | 726 | 727 | 12,000 |
1988/04/08 | 730 | 732 | 720 | 722 | 42,000 |
1988/04/07 | 740 | 745 | 730 | 732 | 40,000 |
1988/04/06 | 733 | 733 | 730 | 730 | 40,000 |
1988/04/05 | 741 | 741 | 730 | 731 | 16,000 |
1988/04/04 | 750 | 750 | 740 | 740 | 28,000 |
1988/04/02 | 750 | 750 | 736 | 745 | 24,000 |
1988/04/01 | 735 | 740 | 731 | 735 | 42,000 |
1988/03/31 | 738 | 740 | 720 | 720 | 37,000 |
1988/03/30 | 725 | 740 | 725 | 738 | 20,000 |
1988/03/29 | 737 | 737 | 720 | 730 | 33,000 |
1988/03/28 | 708 | 738 | 708 | 731 | 75,000 |
1988/03/26 | 682 | 688 | 682 | 688 | 63,000 |
1988/03/25 | 691 | 700 | 691 | 700 | 44,000 |
1988/03/24 | 701 | 710 | 701 | 706 | 72,000 |
1988/03/23 | 745 | 745 | 720 | 720 | 44,000 |
1988/03/22 | 746 | 752 | 740 | 745 | 55,000 |
1988/03/18 | 750 | 750 | 729 | 745 | 69,000 |
1988/03/17 | 735 | 747 | 732 | 744 | 53,000 |
1988/03/16 | 740 | 740 | 730 | 730 | 84,000 |
1988/03/15 | 779 | 779 | 750 | 760 | 37,000 |
1988/03/14 | 783 | 785 | 775 | 775 | 53,000 |
1988/03/11 | 771 | 780 | 765 | 773 | 108,000 |
1988/03/10 | 805 | 809 | 750 | 770 | 195,000 |
1988/03/09 | 803 | 820 | 793 | 806 | 298,000 |
1988/03/08 | 790 | 800 | 760 | 800 | 326,000 |
1988/03/07 | 781 | 781 | 765 | 780 | 214,000 |
1988/03/05 | 788 | 788 | 750 | 750 | 359,000 |
1988/03/04 | 740 | 769 | 734 | 768 | 375,000 |
1988/03/03 | 740 | 740 | 721 | 723 | 72,000 |
1988/03/02 | 716 | 738 | 710 | 738 | 173,000 |
1988/03/01 | 714 | 725 | 710 | 716 | 121,000 |
1988/02/29 | 719 | 720 | 700 | 715 | 61,000 |
1988/02/27 | 677 | 719 | 676 | 700 | 28,000 |
1988/02/26 | 688 | 688 | 670 | 674 | 45,000 |
1988/02/25 | 699 | 705 | 690 | 695 | 56,000 |
1988/02/24 | 695 | 709 | 688 | 688 | 66,000 |
1988/02/23 | 715 | 720 | 685 | 720 | 97,000 |
1988/02/22 | 730 | 735 | 720 | 720 | 176,000 |
1988/02/19 | 742 | 742 | 710 | 729 | 237,000 |
1988/02/18 | 741 | 750 | 720 | 743 | 859,000 |
1988/02/17 | 682 | 710 | 670 | 710 | 495,000 |
1988/02/16 | 649 | 662 | 645 | 662 | 64,000 |
1988/02/15 | 640 | 641 | 640 | 640 | 29,000 |
1988/02/12 | 623 | 640 | 623 | 640 | 10,000 |
1988/02/10 | 630 | 630 | 606 | 613 | 15,000 |
1988/02/09 | 641 | 641 | 630 | 630 | 9,000 |
1988/02/08 | 627 | 631 | 627 | 630 | 6,000 |
1988/02/06 | 640 | 640 | 626 | 626 | 18,000 |
1988/02/05 | 635 | 640 | 635 | 640 | 8,000 |
1988/02/04 | 651 | 651 | 640 | 650 | 17,000 |
1988/02/03 | 641 | 660 | 641 | 658 | 42,000 |
1988/02/02 | 626 | 636 | 620 | 635 | 37,000 |
1988/02/01 | 629 | 630 | 611 | 621 | 43,000 |
1988/01/30 | 636 | 636 | 636 | 636 | 11,000 |
1988/01/29 | 650 | 656 | 640 | 650 | 45,000 |
1988/01/28 | 656 | 656 | 638 | 646 | 58,000 |
1988/01/27 | 620 | 664 | 615 | 664 | 55,000 |
1988/01/26 | 601 | 627 | 600 | 600 | 39,000 |
1988/01/25 | 620 | 625 | 600 | 617 | 38,000 |
1988/01/23 | 615 | 625 | 610 | 610 | 24,000 |
1988/01/22 | 620 | 620 | 605 | 605 | 27,000 |
1988/01/21 | 630 | 635 | 593 | 600 | 70,000 |
1988/01/20 | 645 | 645 | 635 | 635 | 27,000 |
1988/01/19 | 644 | 645 | 635 | 637 | 28,000 |
1988/01/18 | 645 | 680 | 633 | 633 | 47,000 |
1988/01/14 | 651 | 660 | 650 | 650 | 37,000 |
1988/01/13 | 666 | 670 | 651 | 651 | 64,000 |
1988/01/12 | 698 | 700 | 660 | 670 | 102,000 |
1988/01/11 | 690 | 700 | 677 | 698 | 264,000 |
1988/01/08 | 652 | 700 | 652 | 700 | 508,000 |
1988/01/07 | 639 | 642 | 635 | 642 | 111,000 |
1988/01/06 | 627 | 650 | 627 | 641 | 81,000 |
1988/01/05 | 626 | 627 | 616 | 627 | 26,000 |
1988/01/04 | 624 | 624 | 610 | 610 | 20,000 |