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 |
---|---|---|---|---|---|
1998/12/30 | 183 | 183 | 180 | 180 | 5,000 |
1998/12/29 | 190 | 198 | 190 | 198 | 6,000 |
1998/12/28 | 200 | 200 | 190 | 190 | 8,000 |
1998/12/25 | 190 | 190 | 190 | 190 | 16,000 |
1998/12/24 | 190 | 190 | 185 | 185 | 5,000 |
1998/12/22 | 190 | 190 | 190 | 190 | 1,000 |
1998/12/21 | 190 | 190 | 183 | 183 | 6,000 |
1998/12/18 | 195 | 195 | 195 | 195 | 1,000 |
1998/12/17 | 180 | 180 | 180 | 180 | 1,000 |
1998/12/16 | 181 | 181 | 181 | 181 | 6,000 |
1998/12/15 | 185 | 185 | 180 | 180 | 4,000 |
1998/12/14 | 185 | 185 | 185 | 185 | 5,000 |
1998/12/11 | 200 | 200 | 185 | 185 | 16,000 |
1998/12/10 | 187 | 188 | 187 | 188 | 4,000 |
1998/12/09 | 187 | 187 | 187 | 187 | 1,000 |
1998/12/08 | 186 | 187 | 186 | 186 | 6,000 |
1998/12/07 | 193 | 193 | 190 | 190 | 5,000 |
1998/12/04 | 200 | 210 | 189 | 193 | 8,000 |
1998/12/03 | 201 | 201 | 201 | 201 | 1,000 |
1998/12/02 | 207 | 207 | 201 | 201 | 14,000 |
1998/12/01 | 206 | 206 | 206 | 206 | 3,000 |
1998/11/27 | 200 | 201 | 199 | 201 | 4,000 |
1998/11/26 | 200 | 200 | 198 | 198 | 11,000 |
1998/11/25 | 210 | 210 | 210 | 210 | 12,000 |
1998/11/24 | 200 | 205 | 200 | 205 | 8,000 |
1998/11/20 | 186 | 190 | 186 | 190 | 2,000 |
1998/11/19 | 200 | 200 | 200 | 200 | 7,000 |
1998/11/18 | 195 | 195 | 195 | 195 | 5,000 |
1998/11/16 | 182 | 182 | 182 | 182 | 1,000 |
1998/11/13 | 186 | 186 | 186 | 186 | 1,000 |
1998/11/12 | 190 | 190 | 181 | 181 | 6,000 |
1998/11/09 | 195 | 195 | 195 | 195 | 1,000 |
1998/11/06 | 190 | 190 | 190 | 190 | 1,000 |
1998/11/05 | 186 | 191 | 186 | 191 | 3,000 |
1998/11/04 | 181 | 195 | 181 | 195 | 2,000 |
1998/11/02 | 181 | 181 | 181 | 181 | 3,000 |
1998/10/30 | 196 | 196 | 181 | 181 | 2,000 |
1998/10/29 | 181 | 181 | 181 | 181 | 2,000 |
1998/10/27 | 176 | 180 | 176 | 180 | 5,000 |
1998/10/26 | 219 | 219 | 200 | 200 | 16,000 |
1998/10/23 | 175 | 175 | 175 | 175 | 5,000 |
1998/10/22 | 175 | 178 | 175 | 175 | 17,000 |
1998/10/21 | 185 | 187 | 175 | 175 | 7,000 |
1998/10/20 | 180 | 187 | 180 | 185 | 3,000 |
1998/10/16 | 170 | 170 | 170 | 170 | 3,000 |
1998/10/15 | 170 | 170 | 170 | 170 | 1,000 |
1998/10/14 | 188 | 188 | 170 | 170 | 2,000 |
1998/10/13 | 170 | 170 | 170 | 170 | 2,000 |
1998/10/12 | 176 | 176 | 176 | 176 | 1,000 |
1998/10/09 | 181 | 181 | 172 | 176 | 9,000 |
1998/10/08 | 181 | 181 | 181 | 181 | 6,000 |
1998/10/06 | 189 | 189 | 162 | 162 | 2,000 |
1998/10/05 | 162 | 162 | 162 | 162 | 1,000 |
1998/10/02 | 176 | 176 | 160 | 160 | 5,000 |
1998/10/01 | 178 | 178 | 176 | 176 | 19,000 |
1998/09/30 | 177 | 180 | 177 | 179 | 11,000 |
1998/09/29 | 180 | 180 | 180 | 180 | 8,000 |
1998/09/28 | 193 | 197 | 182 | 182 | 10,000 |
1998/09/25 | 200 | 200 | 200 | 200 | 11,000 |
1998/09/24 | 185 | 185 | 180 | 181 | 11,000 |
1998/09/22 | 190 | 190 | 185 | 185 | 8,000 |
1998/09/21 | 199 | 199 | 190 | 190 | 4,000 |
1998/09/18 | 199 | 199 | 199 | 199 | 2,000 |
1998/09/17 | 199 | 200 | 199 | 200 | 2,000 |
1998/09/16 | 206 | 206 | 206 | 206 | 1,000 |
1998/09/14 | 191 | 191 | 191 | 191 | 1,000 |
1998/09/11 | 220 | 220 | 191 | 191 | 9,000 |
1998/09/10 | 190 | 190 | 190 | 190 | 5,000 |
1998/09/09 | 210 | 210 | 191 | 191 | 51,000 |
1998/09/08 | 210 | 210 | 210 | 210 | 12,000 |
1998/09/07 | 200 | 200 | 200 | 200 | 5,000 |
1998/09/04 | 200 | 200 | 200 | 200 | 1,000 |
1998/09/03 | 210 | 210 | 200 | 200 | 12,000 |
1998/09/02 | 210 | 210 | 210 | 210 | 7,000 |
1998/09/01 | 203 | 203 | 202 | 202 | 8,000 |
1998/08/31 | 210 | 210 | 200 | 200 | 9,000 |
1998/08/28 | 210 | 210 | 195 | 200 | 16,000 |
1998/08/27 | 211 | 211 | 211 | 211 | 12,000 |
1998/08/26 | 230 | 230 | 211 | 216 | 6,000 |
1998/08/25 | 230 | 230 | 230 | 230 | 9,000 |
1998/08/24 | 219 | 220 | 211 | 220 | 5,000 |
1998/08/21 | 220 | 220 | 220 | 220 | 2,000 |
1998/08/20 | 211 | 211 | 211 | 211 | 1,000 |
1998/08/19 | 231 | 231 | 231 | 231 | 3,000 |
1998/08/18 | 231 | 231 | 231 | 231 | 10,000 |
1998/08/17 | 210 | 210 | 210 | 210 | 1,000 |
1998/08/14 | 210 | 235 | 210 | 235 | 13,000 |
1998/08/13 | 210 | 213 | 210 | 213 | 2,000 |
1998/08/11 | 210 | 220 | 210 | 210 | 4,000 |
1998/08/10 | 222 | 222 | 220 | 220 | 8,000 |
1998/08/07 | 222 | 222 | 222 | 222 | 4,000 |
1998/08/06 | 221 | 221 | 221 | 221 | 1,000 |
1998/08/05 | 230 | 230 | 220 | 221 | 4,000 |
1998/08/03 | 220 | 220 | 220 | 220 | 5,000 |
1998/07/31 | 233 | 233 | 233 | 233 | 1,000 |
1998/07/29 | 234 | 234 | 234 | 234 | 2,000 |
1998/07/28 | 230 | 230 | 225 | 225 | 4,000 |
1998/07/27 | 235 | 235 | 230 | 230 | 17,000 |
1998/07/24 | 230 | 230 | 230 | 230 | 2,000 |
1998/07/23 | 230 | 231 | 230 | 231 | 4,000 |
1998/07/22 | 230 | 230 | 225 | 225 | 4,000 |
1998/07/21 | 231 | 231 | 228 | 228 | 8,000 |
1998/07/17 | 230 | 230 | 220 | 221 | 26,000 |
1998/07/16 | 231 | 236 | 222 | 232 | 27,000 |
1998/07/15 | 250 | 250 | 221 | 221 | 82,000 |
1998/07/14 | 240 | 240 | 228 | 230 | 25,000 |
1998/07/13 | 228 | 228 | 220 | 222 | 7,000 |
1998/07/10 | 234 | 239 | 230 | 230 | 26,000 |
1998/07/09 | 245 | 245 | 239 | 239 | 6,000 |
1998/07/08 | 269 | 269 | 259 | 259 | 11,000 |
1998/07/07 | 259 | 270 | 259 | 270 | 18,000 |
1998/07/06 | 240 | 260 | 240 | 260 | 25,000 |
1998/07/03 | 245 | 245 | 240 | 240 | 2,000 |
1998/07/02 | 233 | 240 | 233 | 240 | 18,000 |
1998/07/01 | 228 | 231 | 228 | 230 | 7,000 |
1998/06/30 | 226 | 227 | 226 | 227 | 3,000 |
1998/06/29 | 235 | 235 | 226 | 226 | 7,000 |
1998/06/26 | 238 | 238 | 236 | 236 | 12,000 |
1998/06/25 | 231 | 231 | 231 | 231 | 10,000 |
1998/06/24 | 212 | 212 | 212 | 212 | 1,000 |
1998/06/23 | 216 | 216 | 211 | 211 | 2,000 |
1998/06/22 | 219 | 220 | 219 | 220 | 2,000 |
1998/06/19 | 224 | 224 | 224 | 224 | 1,000 |
1998/06/18 | 230 | 230 | 230 | 230 | 5,000 |
1998/06/17 | 211 | 211 | 211 | 211 | 5,000 |
1998/06/15 | 210 | 210 | 210 | 210 | 1,000 |
1998/06/12 | 212 | 212 | 212 | 212 | 13,000 |
1998/06/11 | 235 | 235 | 211 | 211 | 13,000 |
1998/06/10 | 215 | 215 | 215 | 215 | 3,000 |
1998/06/08 | 215 | 215 | 215 | 215 | 1,000 |
1998/06/05 | 227 | 227 | 227 | 227 | 1,000 |
1998/06/04 | 212 | 227 | 212 | 227 | 3,000 |
1998/06/02 | 237 | 237 | 237 | 237 | 1,000 |
1998/06/01 | 238 | 238 | 238 | 238 | 1,000 |
1998/05/29 | 216 | 216 | 216 | 216 | 1,000 |
1998/05/28 | 216 | 220 | 216 | 220 | 2,000 |
1998/05/26 | 240 | 240 | 216 | 216 | 5,000 |
1998/05/25 | 240 | 240 | 230 | 230 | 13,000 |
1998/05/22 | 220 | 220 | 215 | 216 | 9,000 |
1998/05/21 | 221 | 223 | 206 | 206 | 10,000 |
1998/05/20 | 217 | 220 | 217 | 220 | 4,000 |
1998/05/19 | 217 | 217 | 217 | 217 | 1,000 |
1998/05/18 | 203 | 218 | 203 | 218 | 3,000 |
1998/05/15 | 204 | 204 | 201 | 201 | 2,000 |
1998/05/14 | 211 | 211 | 201 | 211 | 9,000 |
1998/05/13 | 233 | 233 | 231 | 231 | 3,000 |
1998/05/12 | 233 | 233 | 233 | 233 | 5,000 |
1998/05/11 | 234 | 234 | 234 | 234 | 2,000 |
1998/05/08 | 205 | 208 | 205 | 206 | 9,000 |
1998/05/07 | 220 | 220 | 204 | 204 | 9,000 |
1998/05/06 | 227 | 227 | 220 | 221 | 9,000 |
1998/05/01 | 231 | 231 | 222 | 222 | 6,000 |
1998/04/30 | 240 | 240 | 229 | 231 | 11,000 |
1998/04/28 | 225 | 225 | 225 | 225 | 1,000 |
1998/04/27 | 248 | 248 | 226 | 226 | 16,000 |
1998/04/24 | 224 | 224 | 224 | 224 | 1,000 |
1998/04/23 | 221 | 221 | 221 | 221 | 1,000 |
1998/04/22 | 223 | 224 | 220 | 220 | 4,000 |
1998/04/21 | 224 | 224 | 224 | 224 | 1,000 |
1998/04/20 | 224 | 225 | 224 | 225 | 4,000 |
1998/04/17 | 235 | 235 | 220 | 220 | 7,000 |
1998/04/16 | 225 | 225 | 223 | 223 | 3,000 |
1998/04/13 | 241 | 241 | 221 | 225 | 8,000 |
1998/04/10 | 226 | 226 | 226 | 226 | 2,000 |
1998/04/09 | 230 | 230 | 220 | 220 | 9,000 |
1998/04/08 | 217 | 217 | 217 | 217 | 1,000 |
1998/04/07 | 214 | 221 | 214 | 220 | 14,000 |
1998/04/06 | 201 | 208 | 201 | 208 | 3,000 |
1998/04/03 | 230 | 230 | 220 | 220 | 8,000 |
1998/04/02 | 250 | 250 | 230 | 230 | 4,000 |
1998/03/31 | 250 | 267 | 250 | 267 | 8,000 |
1998/03/26 | 273 | 273 | 273 | 273 | 5,000 |
1998/03/25 | 278 | 278 | 278 | 278 | 14,000 |
1998/03/24 | 252 | 252 | 247 | 247 | 5,000 |
1998/03/23 | 255 | 256 | 255 | 255 | 17,000 |
1998/03/20 | 255 | 256 | 250 | 255 | 17,000 |
1998/03/19 | 254 | 254 | 254 | 254 | 1,000 |
1998/03/18 | 272 | 272 | 260 | 260 | 6,000 |
1998/03/16 | 270 | 270 | 267 | 267 | 2,000 |
1998/03/13 | 250 | 280 | 250 | 280 | 54,000 |
1998/03/12 | 251 | 254 | 251 | 254 | 3,000 |
1998/03/11 | 250 | 257 | 250 | 256 | 18,000 |
1998/03/10 | 260 | 260 | 259 | 259 | 4,000 |
1998/03/09 | 265 | 265 | 250 | 254 | 12,000 |
1998/03/06 | 265 | 265 | 260 | 260 | 3,000 |
1998/03/05 | 265 | 265 | 265 | 265 | 2,000 |
1998/03/04 | 270 | 277 | 270 | 277 | 13,000 |
1998/03/03 | 274 | 274 | 265 | 270 | 15,000 |
1998/02/27 | 270 | 270 | 269 | 269 | 12,000 |
1998/02/26 | 280 | 280 | 271 | 271 | 14,000 |
1998/02/25 | 272 | 272 | 251 | 251 | 6,000 |
1998/02/24 | 276 | 276 | 273 | 273 | 11,000 |
1998/02/23 | 274 | 274 | 273 | 273 | 3,000 |
1998/02/20 | 271 | 271 | 271 | 271 | 2,000 |
1998/02/19 | 271 | 288 | 270 | 288 | 6,000 |
1998/02/18 | 271 | 271 | 271 | 271 | 1,000 |
1998/02/17 | 272 | 272 | 270 | 270 | 5,000 |
1998/02/16 | 271 | 271 | 271 | 271 | 1,000 |
1998/02/13 | 286 | 286 | 270 | 270 | 13,000 |
1998/02/12 | 291 | 291 | 285 | 286 | 13,000 |
1998/02/10 | 273 | 276 | 273 | 276 | 7,000 |
1998/02/09 | 265 | 273 | 265 | 273 | 10,000 |
1998/02/06 | 273 | 273 | 260 | 260 | 6,000 |
1998/02/05 | 240 | 243 | 240 | 243 | 5,000 |
1998/02/04 | 269 | 270 | 269 | 270 | 3,000 |
1998/02/03 | 266 | 269 | 266 | 269 | 6,000 |
1998/02/02 | 230 | 241 | 230 | 241 | 3,000 |
1998/01/30 | 265 | 265 | 241 | 241 | 8,000 |
1998/01/29 | 277 | 277 | 260 | 260 | 9,000 |
1998/01/28 | 263 | 287 | 263 | 287 | 11,000 |
1998/01/27 | 260 | 265 | 258 | 258 | 7,000 |
1998/01/26 | 270 | 270 | 257 | 257 | 20,000 |
1998/01/23 | 245 | 245 | 240 | 240 | 13,000 |
1998/01/22 | 241 | 245 | 240 | 245 | 4,000 |
1998/01/21 | 230 | 240 | 230 | 240 | 5,000 |
1998/01/20 | 230 | 235 | 230 | 235 | 9,000 |
1998/01/19 | 200 | 223 | 200 | 223 | 13,000 |
1998/01/16 | 189 | 190 | 189 | 190 | 7,000 |
1998/01/14 | 189 | 189 | 189 | 189 | 1,000 |
1998/01/13 | 189 | 190 | 180 | 190 | 5,000 |
1998/01/12 | 187 | 190 | 185 | 190 | 3,000 |
1998/01/09 | 186 | 186 | 180 | 180 | 8,000 |
1998/01/08 | 188 | 188 | 180 | 186 | 9,000 |
1998/01/07 | 186 | 186 | 186 | 186 | 1,000 |
1998/01/06 | 180 | 180 | 180 | 180 | 11,000 |