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 |
---|---|---|---|---|---|
1993/12/30 | 458 | 458 | 458 | 458 | 2,000 |
1993/12/29 | 447 | 448 | 447 | 448 | 30,000 |
1993/12/27 | 480 | 480 | 475 | 480 | 15,000 |
1993/12/24 | 479 | 479 | 472 | 472 | 7,000 |
1993/12/22 | 475 | 480 | 475 | 480 | 5,000 |
1993/12/20 | 486 | 486 | 480 | 480 | 22,000 |
1993/12/17 | 494 | 500 | 489 | 500 | 48,000 |
1993/12/16 | 457 | 495 | 457 | 495 | 35,000 |
1993/12/15 | 466 | 466 | 452 | 457 | 16,000 |
1993/12/14 | 474 | 474 | 465 | 465 | 6,000 |
1993/12/13 | 479 | 479 | 474 | 474 | 17,000 |
1993/12/10 | 460 | 469 | 460 | 469 | 25,000 |
1993/12/09 | 449 | 461 | 449 | 461 | 13,000 |
1993/12/08 | 449 | 449 | 449 | 449 | 8,000 |
1993/12/07 | 449 | 449 | 449 | 449 | 11,000 |
1993/12/06 | 487 | 487 | 484 | 484 | 16,000 |
1993/12/03 | 450 | 478 | 450 | 478 | 54,000 |
1993/12/02 | 445 | 450 | 440 | 444 | 161,000 |
1993/12/01 | 401 | 405 | 400 | 400 | 8,000 |
1993/11/30 | 380 | 400 | 380 | 400 | 51,000 |
1993/11/26 | 466 | 466 | 460 | 460 | 8,000 |
1993/11/25 | 461 | 461 | 461 | 461 | 20,000 |
1993/11/22 | 525 | 525 | 519 | 519 | 5,000 |
1993/11/19 | 525 | 529 | 525 | 525 | 8,000 |
1993/11/18 | 531 | 531 | 521 | 525 | 11,000 |
1993/11/17 | 538 | 538 | 521 | 521 | 12,000 |
1993/11/16 | 528 | 538 | 528 | 538 | 9,000 |
1993/11/15 | 568 | 568 | 568 | 568 | 1,000 |
1993/11/12 | 545 | 570 | 540 | 570 | 17,000 |
1993/11/11 | 575 | 580 | 545 | 545 | 23,000 |
1993/11/10 | 595 | 595 | 574 | 574 | 8,000 |
1993/11/09 | 599 | 599 | 590 | 595 | 14,000 |
1993/11/08 | 595 | 595 | 580 | 590 | 37,000 |
1993/11/05 | 600 | 610 | 600 | 605 | 12,000 |
1993/11/04 | 630 | 630 | 630 | 630 | 6,000 |
1993/11/02 | 650 | 650 | 650 | 650 | 12,000 |
1993/11/01 | 641 | 641 | 637 | 637 | 2,000 |
1993/10/28 | 641 | 641 | 630 | 630 | 15,000 |
1993/10/27 | 640 | 640 | 619 | 620 | 16,000 |
1993/10/26 | 660 | 660 | 649 | 650 | 29,000 |
1993/10/25 | 700 | 700 | 678 | 682 | 62,000 |
1993/10/22 | 686 | 699 | 686 | 699 | 17,000 |
1993/10/21 | 690 | 700 | 685 | 685 | 18,000 |
1993/10/20 | 709 | 710 | 680 | 690 | 129,000 |
1993/10/19 | 678 | 699 | 671 | 699 | 81,000 |
1993/10/18 | 678 | 678 | 670 | 670 | 12,000 |
1993/10/15 | 670 | 680 | 670 | 678 | 66,000 |
1993/10/14 | 682 | 682 | 671 | 678 | 25,000 |
1993/10/13 | 696 | 696 | 676 | 695 | 59,000 |
1993/10/12 | 680 | 700 | 680 | 686 | 55,000 |
1993/10/08 | 671 | 671 | 666 | 670 | 9,000 |
1993/10/07 | 650 | 655 | 650 | 655 | 23,000 |
1993/10/06 | 636 | 650 | 636 | 640 | 9,000 |
1993/10/05 | 636 | 649 | 635 | 649 | 13,000 |
1993/10/04 | 650 | 650 | 635 | 635 | 11,000 |
1993/10/01 | 637 | 650 | 637 | 650 | 15,000 |
1993/09/30 | 639 | 640 | 635 | 635 | 24,000 |
1993/09/29 | 651 | 651 | 640 | 640 | 35,000 |
1993/09/28 | 661 | 680 | 650 | 650 | 43,000 |
1993/09/27 | 680 | 680 | 665 | 665 | 20,000 |
1993/09/24 | 668 | 670 | 655 | 655 | 27,000 |
1993/09/22 | 691 | 691 | 655 | 668 | 15,000 |
1993/09/21 | 709 | 710 | 680 | 681 | 12,000 |
1993/09/20 | 689 | 710 | 689 | 700 | 13,000 |
1993/09/17 | 677 | 690 | 677 | 690 | 19,000 |
1993/09/16 | 697 | 697 | 677 | 677 | 10,000 |
1993/09/14 | 701 | 705 | 677 | 677 | 52,000 |
1993/09/13 | 718 | 719 | 700 | 700 | 22,000 |
1993/09/10 | 698 | 710 | 678 | 708 | 39,000 |
1993/09/09 | 690 | 690 | 676 | 676 | 22,000 |
1993/09/08 | 695 | 695 | 680 | 680 | 14,000 |
1993/09/07 | 695 | 705 | 695 | 695 | 17,000 |
1993/09/06 | 668 | 689 | 668 | 689 | 15,000 |
1993/09/03 | 680 | 681 | 666 | 666 | 22,000 |
1993/09/02 | 663 | 691 | 663 | 691 | 21,000 |
1993/09/01 | 681 | 681 | 660 | 662 | 27,000 |
1993/08/31 | 700 | 700 | 690 | 694 | 16,000 |
1993/08/30 | 691 | 695 | 685 | 691 | 22,000 |
1993/08/27 | 681 | 682 | 676 | 681 | 53,000 |
1993/08/25 | 694 | 694 | 674 | 674 | 9,000 |
1993/08/24 | 670 | 688 | 663 | 688 | 14,000 |
1993/08/20 | 670 | 670 | 670 | 670 | 1,000 |
1993/08/19 | 680 | 680 | 670 | 670 | 35,000 |
1993/08/18 | 679 | 685 | 679 | 680 | 24,000 |
1993/08/17 | 691 | 691 | 680 | 687 | 15,000 |
1993/08/16 | 700 | 700 | 676 | 700 | 20,000 |
1993/08/13 | 700 | 700 | 700 | 700 | 2,000 |
1993/08/12 | 728 | 728 | 720 | 720 | 28,000 |
1993/08/11 | 691 | 698 | 691 | 698 | 25,000 |
1993/08/10 | 691 | 692 | 691 | 691 | 8,000 |
1993/08/09 | 700 | 700 | 690 | 690 | 6,000 |
1993/08/06 | 700 | 700 | 700 | 700 | 8,000 |
1993/08/05 | 729 | 730 | 697 | 697 | 41,000 |
1993/08/04 | 724 | 730 | 719 | 730 | 46,000 |
1993/08/03 | 730 | 730 | 720 | 730 | 32,000 |
1993/08/02 | 720 | 730 | 720 | 720 | 25,000 |
1993/07/30 | 730 | 730 | 702 | 720 | 23,000 |
1993/07/29 | 710 | 730 | 710 | 730 | 43,000 |
1993/07/28 | 720 | 724 | 715 | 720 | 41,000 |
1993/07/27 | 693 | 730 | 692 | 725 | 32,000 |
1993/07/26 | 706 | 706 | 688 | 688 | 23,000 |
1993/07/23 | 691 | 691 | 686 | 686 | 22,000 |
1993/07/22 | 695 | 720 | 693 | 717 | 50,000 |
1993/07/21 | 711 | 715 | 690 | 691 | 39,000 |
1993/07/20 | 735 | 735 | 710 | 710 | 25,000 |
1993/07/19 | 760 | 760 | 721 | 725 | 46,000 |
1993/07/16 | 745 | 760 | 735 | 759 | 117,000 |
1993/07/15 | 710 | 750 | 710 | 745 | 155,000 |
1993/07/14 | 710 | 710 | 700 | 700 | 12,000 |
1993/07/13 | 684 | 710 | 684 | 710 | 11,000 |
1993/07/12 | 696 | 705 | 682 | 682 | 37,000 |
1993/07/09 | 715 | 721 | 695 | 695 | 49,000 |
1993/07/08 | 715 | 715 | 681 | 709 | 37,000 |
1993/07/07 | 690 | 730 | 690 | 705 | 73,000 |
1993/07/06 | 704 | 704 | 680 | 684 | 39,000 |
1993/07/05 | 684 | 696 | 684 | 685 | 33,000 |
1993/07/02 | 730 | 730 | 703 | 714 | 40,000 |
1993/07/01 | 748 | 748 | 720 | 720 | 92,000 |
1993/06/30 | 740 | 754 | 726 | 745 | 178,000 |
1993/06/29 | 779 | 786 | 750 | 750 | 489,000 |
1993/06/28 | 740 | 780 | 738 | 769 | 747,000 |
1993/06/25 | 684 | 746 | 669 | 743 | 504,000 |
1993/06/24 | 618 | 685 | 618 | 685 | 83,000 |
1993/06/23 | 616 | 639 | 615 | 628 | 33,000 |
1993/06/22 | 605 | 615 | 590 | 615 | 30,000 |
1993/06/21 | 634 | 634 | 633 | 633 | 8,000 |
1993/06/18 | 640 | 640 | 633 | 633 | 20,000 |
1993/06/17 | 620 | 660 | 620 | 660 | 39,000 |
1993/06/16 | 631 | 632 | 601 | 630 | 29,000 |
1993/06/15 | 660 | 670 | 650 | 651 | 65,000 |
1993/06/14 | 669 | 669 | 656 | 665 | 33,000 |
1993/06/11 | 671 | 671 | 656 | 660 | 31,000 |
1993/06/10 | 665 | 670 | 650 | 651 | 23,000 |
1993/06/08 | 675 | 675 | 662 | 662 | 71,000 |
1993/06/07 | 680 | 680 | 660 | 675 | 43,000 |
1993/06/04 | 676 | 680 | 655 | 671 | 49,000 |
1993/06/03 | 642 | 686 | 642 | 675 | 124,000 |
1993/06/02 | 640 | 640 | 631 | 632 | 22,000 |
1993/06/01 | 630 | 640 | 630 | 640 | 53,000 |
1993/05/31 | 654 | 654 | 630 | 640 | 50,000 |
1993/05/28 | 659 | 660 | 648 | 654 | 49,000 |
1993/05/27 | 637 | 650 | 637 | 649 | 102,000 |
1993/05/26 | 630 | 640 | 621 | 635 | 63,000 |
1993/05/25 | 620 | 635 | 620 | 630 | 46,000 |
1993/05/24 | 610 | 620 | 610 | 610 | 49,000 |
1993/05/21 | 619 | 620 | 610 | 610 | 11,000 |
1993/05/20 | 620 | 630 | 610 | 610 | 16,000 |
1993/05/19 | 626 | 627 | 620 | 620 | 29,000 |
1993/05/18 | 610 | 629 | 610 | 629 | 44,000 |
1993/05/17 | 613 | 613 | 603 | 605 | 26,000 |
1993/05/14 | 610 | 615 | 600 | 613 | 76,000 |
1993/05/13 | 608 | 644 | 608 | 630 | 102,000 |
1993/05/12 | 630 | 635 | 606 | 607 | 120,000 |
1993/05/11 | 558 | 640 | 558 | 640 | 184,000 |
1993/05/10 | 570 | 570 | 559 | 559 | 12,000 |
1993/05/07 | 555 | 565 | 555 | 565 | 23,000 |
1993/05/06 | 565 | 565 | 555 | 555 | 13,000 |
1993/04/30 | 545 | 560 | 545 | 555 | 47,000 |
1993/04/28 | 530 | 535 | 515 | 515 | 45,000 |
1993/04/27 | 505 | 520 | 505 | 520 | 17,000 |
1993/04/26 | 521 | 521 | 505 | 505 | 16,000 |
1993/04/23 | 502 | 502 | 502 | 502 | 4,000 |
1993/04/22 | 520 | 520 | 510 | 510 | 25,000 |
1993/04/21 | 510 | 519 | 510 | 519 | 36,000 |
1993/04/20 | 521 | 534 | 520 | 520 | 44,000 |
1993/04/19 | 520 | 530 | 510 | 530 | 29,000 |
1993/04/16 | 560 | 563 | 540 | 540 | 60,000 |
1993/04/15 | 530 | 550 | 525 | 550 | 57,000 |
1993/04/14 | 500 | 531 | 500 | 530 | 86,000 |
1993/04/13 | 500 | 510 | 496 | 510 | 87,000 |
1993/04/12 | 485 | 490 | 484 | 490 | 37,000 |
1993/04/09 | 474 | 486 | 465 | 484 | 41,000 |
1993/04/08 | 474 | 480 | 474 | 474 | 33,000 |
1993/04/07 | 460 | 474 | 460 | 474 | 27,000 |
1993/04/06 | 470 | 470 | 460 | 460 | 31,000 |
1993/04/05 | 461 | 467 | 455 | 467 | 22,000 |
1993/04/02 | 465 | 478 | 461 | 461 | 44,000 |
1993/04/01 | 464 | 465 | 458 | 465 | 57,000 |
1993/03/31 | 440 | 477 | 440 | 465 | 107,000 |
1993/03/30 | 440 | 450 | 440 | 440 | 64,000 |
1993/03/29 | 405 | 439 | 405 | 439 | 62,000 |
1993/03/26 | 399 | 415 | 395 | 405 | 20,000 |
1993/03/25 | 388 | 395 | 388 | 395 | 14,000 |
1993/03/24 | 380 | 383 | 380 | 383 | 4,000 |
1993/03/23 | 390 | 390 | 389 | 389 | 2,000 |
1993/03/22 | 394 | 394 | 390 | 393 | 3,000 |
1993/03/19 | 405 | 405 | 395 | 405 | 11,000 |
1993/03/18 | 390 | 410 | 390 | 405 | 44,000 |
1993/03/17 | 390 | 395 | 390 | 390 | 10,000 |
1993/03/16 | 400 | 400 | 395 | 400 | 10,000 |
1993/03/15 | 388 | 400 | 388 | 400 | 23,000 |
1993/03/12 | 368 | 368 | 368 | 368 | 9,000 |
1993/03/11 | 370 | 380 | 366 | 366 | 5,000 |
1993/03/10 | 365 | 370 | 365 | 370 | 8,000 |
1993/03/09 | 366 | 371 | 366 | 366 | 6,000 |
1993/03/08 | 356 | 361 | 355 | 361 | 5,000 |
1993/03/05 | 357 | 357 | 354 | 354 | 3,000 |
1993/03/04 | 351 | 353 | 351 | 352 | 6,000 |
1993/03/03 | 360 | 360 | 350 | 350 | 6,000 |
1993/03/02 | 360 | 360 | 360 | 360 | 4,000 |
1993/03/01 | 380 | 380 | 370 | 370 | 9,000 |
1993/02/25 | 370 | 370 | 370 | 370 | 8,000 |
1993/02/24 | 361 | 361 | 361 | 361 | 1,000 |
1993/02/23 | 372 | 373 | 372 | 373 | 4,000 |
1993/02/22 | 373 | 373 | 373 | 373 | 1,000 |
1993/02/19 | 375 | 375 | 375 | 375 | 1,000 |
1993/02/18 | 380 | 380 | 380 | 380 | 2,000 |
1993/02/15 | 390 | 390 | 380 | 385 | 9,000 |
1993/02/10 | 394 | 395 | 394 | 395 | 5,000 |
1993/02/09 | 394 | 395 | 394 | 395 | 7,000 |
1993/02/08 | 400 | 400 | 395 | 395 | 22,000 |
1993/02/04 | 395 | 399 | 395 | 399 | 9,000 |
1993/02/03 | 390 | 400 | 390 | 394 | 16,000 |
1993/02/02 | 390 | 390 | 385 | 390 | 7,000 |
1993/02/01 | 390 | 390 | 390 | 390 | 2,000 |
1993/01/29 | 368 | 380 | 368 | 380 | 6,000 |
1993/01/28 | 370 | 375 | 370 | 375 | 7,000 |
1993/01/27 | 379 | 379 | 363 | 370 | 9,000 |
1993/01/26 | 380 | 380 | 380 | 380 | 4,000 |
1993/01/25 | 363 | 363 | 363 | 363 | 1,000 |
1993/01/22 | 364 | 364 | 363 | 363 | 2,000 |
1993/01/21 | 363 | 363 | 363 | 363 | 2,000 |
1993/01/20 | 363 | 363 | 363 | 363 | 4,000 |
1993/01/19 | 363 | 363 | 363 | 363 | 1,000 |
1993/01/18 | 366 | 366 | 363 | 363 | 9,000 |
1993/01/14 | 362 | 365 | 362 | 365 | 6,000 |
1993/01/13 | 357 | 357 | 357 | 357 | 5,000 |
1993/01/11 | 356 | 356 | 356 | 356 | 2,000 |
1993/01/08 | 356 | 356 | 356 | 356 | 1,000 |
1993/01/06 | 355 | 355 | 350 | 350 | 7,000 |
1993/01/05 | 360 | 360 | 360 | 360 | 10,000 |
1993/01/04 | 360 | 360 | 360 | 360 | 5,000 |