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 |
---|---|---|---|---|---|
2000/12/29 | 280 | 280 | 280 | 280 | 10,000 |
2000/12/28 | 241 | 268 | 241 | 268 | 6,000 |
2000/12/27 | 240 | 240 | 240 | 240 | 2,000 |
2000/12/26 | 270 | 270 | 269 | 269 | 3,000 |
2000/12/25 | 270 | 270 | 270 | 270 | 8,000 |
2000/12/22 | 240 | 250 | 240 | 250 | 5,000 |
2000/12/21 | 236 | 236 | 211 | 225 | 11,000 |
2000/12/20 | 248 | 248 | 248 | 248 | 5,000 |
2000/12/19 | 251 | 251 | 249 | 249 | 6,000 |
2000/12/15 | 252 | 260 | 252 | 252 | 4,000 |
2000/12/14 | 252 | 252 | 252 | 252 | 1,000 |
2000/12/13 | 250 | 252 | 250 | 252 | 5,000 |
2000/12/12 | 250 | 260 | 250 | 250 | 34,000 |
2000/12/11 | 261 | 262 | 250 | 250 | 22,000 |
2000/12/08 | 240 | 251 | 240 | 251 | 22,000 |
2000/12/07 | 265 | 265 | 265 | 265 | 1,000 |
2000/12/06 | 261 | 264 | 260 | 260 | 8,000 |
2000/12/05 | 269 | 269 | 259 | 259 | 3,000 |
2000/12/04 | 270 | 270 | 270 | 270 | 1,000 |
2000/12/01 | 262 | 279 | 262 | 279 | 6,000 |
2000/11/30 | 271 | 276 | 271 | 276 | 3,000 |
2000/11/29 | 280 | 290 | 272 | 272 | 8,000 |
2000/11/28 | 287 | 287 | 287 | 287 | 1,000 |
2000/11/27 | 282 | 282 | 282 | 282 | 11,000 |
2000/11/24 | 265 | 280 | 265 | 270 | 11,000 |
2000/11/22 | 252 | 252 | 252 | 252 | 4,000 |
2000/11/21 | 251 | 251 | 251 | 251 | 1,000 |
2000/11/20 | 268 | 268 | 262 | 262 | 2,000 |
2000/11/17 | 251 | 266 | 245 | 260 | 30,000 |
2000/11/16 | 268 | 268 | 262 | 262 | 2,000 |
2000/11/15 | 270 | 270 | 270 | 270 | 2,000 |
2000/11/14 | 251 | 268 | 251 | 268 | 3,000 |
2000/11/13 | 255 | 265 | 250 | 250 | 4,000 |
2000/11/10 | 272 | 272 | 272 | 272 | 5,000 |
2000/11/09 | 275 | 279 | 275 | 279 | 2,000 |
2000/11/07 | 271 | 279 | 271 | 272 | 4,000 |
2000/11/06 | 280 | 280 | 277 | 280 | 9,000 |
2000/11/02 | 280 | 280 | 276 | 279 | 4,000 |
2000/11/01 | 272 | 282 | 272 | 279 | 24,000 |
2000/10/31 | 290 | 297 | 290 | 297 | 7,000 |
2000/10/30 | 294 | 300 | 293 | 300 | 13,000 |
2000/10/27 | 298 | 298 | 294 | 294 | 2,000 |
2000/10/26 | 298 | 298 | 291 | 298 | 7,000 |
2000/10/25 | 300 | 300 | 279 | 279 | 11,000 |
2000/10/24 | 295 | 295 | 290 | 295 | 6,000 |
2000/10/23 | 289 | 297 | 289 | 297 | 3,000 |
2000/10/20 | 280 | 289 | 280 | 289 | 5,000 |
2000/10/19 | 265 | 270 | 265 | 270 | 5,000 |
2000/10/18 | 270 | 275 | 270 | 270 | 7,000 |
2000/10/17 | 289 | 289 | 289 | 289 | 2,000 |
2000/10/16 | 290 | 290 | 290 | 290 | 2,000 |
2000/10/13 | 290 | 290 | 277 | 279 | 7,000 |
2000/10/12 | 280 | 290 | 280 | 290 | 3,000 |
2000/10/11 | 290 | 299 | 290 | 290 | 20,000 |
2000/10/10 | 299 | 299 | 298 | 298 | 4,000 |
2000/10/06 | 300 | 300 | 300 | 300 | 5,000 |
2000/10/05 | 300 | 300 | 286 | 286 | 8,000 |
2000/10/04 | 298 | 300 | 298 | 300 | 5,000 |
2000/10/03 | 290 | 295 | 285 | 285 | 6,000 |
2000/10/02 | 271 | 275 | 271 | 275 | 10,000 |
2000/09/29 | 289 | 300 | 289 | 300 | 14,000 |
2000/09/28 | 289 | 289 | 289 | 289 | 7,000 |
2000/09/27 | 290 | 290 | 290 | 290 | 4,000 |
2000/09/26 | 305 | 305 | 275 | 275 | 15,000 |
2000/09/25 | 295 | 300 | 294 | 300 | 10,000 |
2000/09/22 | 285 | 292 | 280 | 289 | 7,000 |
2000/09/21 | 294 | 295 | 273 | 295 | 16,000 |
2000/09/20 | 276 | 295 | 276 | 294 | 12,000 |
2000/09/19 | 290 | 300 | 285 | 300 | 4,000 |
2000/09/18 | 280 | 281 | 265 | 275 | 16,000 |
2000/09/14 | 285 | 285 | 285 | 285 | 2,000 |
2000/09/13 | 285 | 285 | 285 | 285 | 1,000 |
2000/09/12 | 280 | 285 | 280 | 285 | 7,000 |
2000/09/11 | 290 | 290 | 280 | 280 | 6,000 |
2000/09/08 | 285 | 295 | 285 | 295 | 10,000 |
2000/09/07 | 285 | 289 | 285 | 289 | 5,000 |
2000/09/06 | 286 | 287 | 285 | 287 | 3,000 |
2000/09/05 | 288 | 288 | 280 | 280 | 10,000 |
2000/09/04 | 291 | 291 | 289 | 289 | 6,000 |
2000/09/01 | 290 | 293 | 290 | 290 | 24,000 |
2000/08/31 | 290 | 299 | 290 | 299 | 9,000 |
2000/08/30 | 300 | 300 | 295 | 295 | 2,000 |
2000/08/29 | 293 | 295 | 290 | 290 | 21,000 |
2000/08/28 | 305 | 305 | 292 | 292 | 17,000 |
2000/08/25 | 305 | 305 | 300 | 300 | 21,000 |
2000/08/24 | 297 | 305 | 297 | 305 | 40,000 |
2000/08/23 | 303 | 303 | 291 | 291 | 27,000 |
2000/08/22 | 295 | 301 | 295 | 301 | 4,000 |
2000/08/21 | 304 | 304 | 295 | 296 | 22,000 |
2000/08/18 | 305 | 305 | 304 | 304 | 4,000 |
2000/08/17 | 315 | 315 | 310 | 310 | 2,000 |
2000/08/16 | 305 | 316 | 301 | 315 | 9,000 |
2000/08/15 | 305 | 305 | 301 | 302 | 5,000 |
2000/08/14 | 305 | 305 | 305 | 305 | 1,000 |
2000/08/11 | 325 | 325 | 303 | 303 | 10,000 |
2000/08/10 | 301 | 320 | 300 | 311 | 10,000 |
2000/08/09 | 301 | 301 | 301 | 301 | 2,000 |
2000/08/08 | 319 | 319 | 319 | 319 | 3,000 |
2000/08/07 | 319 | 319 | 310 | 319 | 8,000 |
2000/08/04 | 310 | 310 | 304 | 304 | 11,000 |
2000/08/03 | 312 | 322 | 310 | 310 | 5,000 |
2000/08/02 | 313 | 313 | 298 | 311 | 6,000 |
2000/08/01 | 315 | 315 | 298 | 298 | 13,000 |
2000/07/31 | 280 | 315 | 276 | 310 | 6,000 |
2000/07/28 | 325 | 326 | 291 | 298 | 15,000 |
2000/07/27 | 340 | 340 | 325 | 325 | 12,000 |
2000/07/26 | 334 | 341 | 331 | 341 | 13,000 |
2000/07/25 | 360 | 360 | 360 | 360 | 5,000 |
2000/07/24 | 364 | 364 | 331 | 340 | 13,000 |
2000/07/21 | 358 | 370 | 358 | 370 | 39,000 |
2000/07/19 | 358 | 362 | 354 | 362 | 15,000 |
2000/07/18 | 380 | 383 | 356 | 358 | 68,000 |
2000/07/17 | 380 | 380 | 371 | 380 | 30,000 |
2000/07/14 | 365 | 370 | 365 | 370 | 20,000 |
2000/07/13 | 365 | 370 | 365 | 365 | 21,000 |
2000/07/12 | 365 | 368 | 365 | 365 | 5,000 |
2000/07/11 | 370 | 372 | 361 | 372 | 36,000 |
2000/07/10 | 365 | 367 | 360 | 367 | 32,000 |
2000/07/07 | 365 | 380 | 360 | 369 | 55,000 |
2000/07/06 | 345 | 390 | 340 | 390 | 129,000 |
2000/07/05 | 392 | 397 | 335 | 335 | 111,000 |
2000/07/04 | 330 | 342 | 330 | 342 | 29,000 |
2000/07/03 | 320 | 330 | 316 | 326 | 45,000 |
2000/06/30 | 290 | 320 | 290 | 312 | 35,000 |
2000/06/29 | 287 | 290 | 287 | 290 | 9,000 |
2000/06/28 | 290 | 290 | 287 | 287 | 20,000 |
2000/06/27 | 289 | 290 | 289 | 290 | 15,000 |
2000/06/26 | 290 | 290 | 287 | 290 | 18,000 |
2000/06/23 | 280 | 287 | 275 | 285 | 29,000 |
2000/06/22 | 280 | 285 | 280 | 285 | 19,000 |
2000/06/21 | 272 | 279 | 272 | 279 | 9,000 |
2000/06/20 | 279 | 279 | 270 | 279 | 10,000 |
2000/06/19 | 286 | 286 | 285 | 285 | 6,000 |
2000/06/16 | 273 | 285 | 273 | 285 | 7,000 |
2000/06/15 | 278 | 278 | 278 | 278 | 2,000 |
2000/06/14 | 290 | 290 | 270 | 288 | 4,000 |
2000/06/13 | 284 | 290 | 284 | 289 | 4,000 |
2000/06/12 | 281 | 284 | 280 | 284 | 12,000 |
2000/06/09 | 270 | 278 | 270 | 278 | 14,000 |
2000/06/08 | 266 | 280 | 266 | 278 | 8,000 |
2000/06/07 | 270 | 270 | 266 | 266 | 10,000 |
2000/06/06 | 266 | 270 | 263 | 263 | 7,000 |
2000/06/05 | 267 | 270 | 267 | 268 | 12,000 |
2000/06/02 | 270 | 270 | 266 | 266 | 6,000 |
2000/06/01 | 278 | 278 | 278 | 278 | 2,000 |
2000/05/31 | 277 | 280 | 277 | 278 | 10,000 |
2000/05/30 | 277 | 277 | 277 | 277 | 1,000 |
2000/05/29 | 288 | 288 | 262 | 265 | 16,000 |
2000/05/26 | 287 | 288 | 287 | 288 | 3,000 |
2000/05/25 | 284 | 284 | 274 | 274 | 10,000 |
2000/05/24 | 265 | 266 | 260 | 265 | 6,000 |
2000/05/23 | 272 | 272 | 266 | 270 | 4,000 |
2000/05/22 | 272 | 272 | 272 | 272 | 5,000 |
2000/05/18 | 278 | 278 | 271 | 271 | 2,000 |
2000/05/17 | 278 | 279 | 278 | 279 | 3,000 |
2000/05/16 | 280 | 281 | 278 | 281 | 9,000 |
2000/05/15 | 274 | 278 | 274 | 276 | 4,000 |
2000/05/12 | 269 | 271 | 261 | 271 | 10,000 |
2000/05/11 | 268 | 268 | 260 | 260 | 7,000 |
2000/05/10 | 270 | 270 | 268 | 268 | 12,000 |
2000/05/08 | 260 | 268 | 260 | 260 | 5,000 |
2000/05/02 | 256 | 258 | 256 | 258 | 3,000 |
2000/05/01 | 250 | 256 | 250 | 256 | 8,000 |
2000/04/28 | 271 | 271 | 261 | 261 | 33,000 |
2000/04/27 | 270 | 275 | 270 | 271 | 10,000 |
2000/04/26 | 270 | 280 | 268 | 273 | 5,000 |
2000/04/25 | 300 | 300 | 261 | 261 | 12,000 |
2000/04/24 | 243 | 290 | 243 | 290 | 29,000 |
2000/04/20 | 287 | 290 | 287 | 288 | 6,000 |
2000/04/19 | 270 | 295 | 270 | 286 | 15,000 |
2000/04/18 | 269 | 274 | 265 | 270 | 31,000 |
2000/04/17 | 288 | 288 | 276 | 280 | 11,000 |
2000/04/14 | 290 | 291 | 290 | 291 | 7,000 |
2000/04/13 | 297 | 305 | 297 | 305 | 5,000 |
2000/04/12 | 290 | 295 | 290 | 295 | 12,000 |
2000/04/11 | 300 | 305 | 290 | 290 | 24,000 |
2000/04/10 | 300 | 300 | 295 | 300 | 7,000 |
2000/04/07 | 290 | 300 | 290 | 300 | 7,000 |
2000/04/06 | 300 | 300 | 290 | 300 | 10,000 |
2000/04/05 | 307 | 310 | 305 | 309 | 6,000 |
2000/04/04 | 295 | 304 | 290 | 304 | 9,000 |
2000/04/03 | 301 | 301 | 288 | 298 | 10,000 |
2000/03/31 | 300 | 306 | 300 | 301 | 14,000 |
2000/03/30 | 314 | 314 | 300 | 310 | 7,000 |
2000/03/29 | 300 | 320 | 295 | 320 | 14,000 |
2000/03/28 | 320 | 320 | 287 | 288 | 14,000 |
2000/03/27 | 316 | 316 | 310 | 310 | 24,000 |
2000/03/24 | 315 | 315 | 310 | 311 | 19,000 |
2000/03/23 | 326 | 330 | 320 | 320 | 13,000 |
2000/03/22 | 344 | 344 | 324 | 324 | 8,000 |
2000/03/21 | 324 | 345 | 324 | 345 | 8,000 |
2000/03/17 | 310 | 350 | 310 | 325 | 9,000 |
2000/03/16 | 312 | 335 | 310 | 335 | 25,000 |
2000/03/15 | 312 | 329 | 312 | 329 | 7,000 |
2000/03/14 | 320 | 320 | 311 | 320 | 13,000 |
2000/03/13 | 315 | 340 | 310 | 310 | 37,000 |
2000/03/10 | 339 | 345 | 310 | 310 | 67,000 |
2000/03/09 | 350 | 350 | 339 | 339 | 19,000 |
2000/03/08 | 310 | 318 | 305 | 317 | 28,000 |
2000/03/07 | 350 | 350 | 315 | 315 | 34,000 |
2000/03/06 | 365 | 370 | 350 | 350 | 31,000 |
2000/03/03 | 350 | 361 | 336 | 355 | 44,000 |
2000/03/02 | 351 | 360 | 335 | 335 | 64,000 |
2000/03/01 | 359 | 360 | 345 | 350 | 53,000 |
2000/02/29 | 380 | 380 | 360 | 361 | 64,000 |
2000/02/28 | 320 | 340 | 315 | 340 | 110,000 |
2000/02/25 | 391 | 391 | 360 | 360 | 366,000 |
2000/02/24 | 360 | 360 | 360 | 360 | 364,000 |
2000/02/23 | 268 | 280 | 261 | 280 | 175,000 |
2000/02/22 | 246 | 270 | 242 | 261 | 58,000 |
2000/02/21 | 250 | 250 | 236 | 236 | 21,000 |
2000/02/18 | 241 | 250 | 239 | 250 | 16,000 |
2000/02/17 | 228 | 240 | 228 | 236 | 12,000 |
2000/02/16 | 260 | 260 | 250 | 253 | 21,000 |
2000/02/15 | 260 | 260 | 253 | 260 | 29,000 |
2000/02/14 | 260 | 261 | 251 | 260 | 42,000 |
2000/02/10 | 265 | 265 | 250 | 264 | 74,000 |
2000/02/09 | 250 | 265 | 250 | 265 | 146,000 |
2000/02/08 | 245 | 250 | 230 | 250 | 99,000 |
2000/02/07 | 207 | 258 | 207 | 248 | 109,000 |
2000/02/04 | 206 | 209 | 206 | 206 | 10,000 |
2000/02/03 | 205 | 205 | 201 | 205 | 9,000 |
2000/02/02 | 205 | 205 | 201 | 203 | 27,000 |
2000/02/01 | 205 | 205 | 196 | 196 | 18,000 |
2000/01/31 | 202 | 205 | 202 | 202 | 6,000 |
2000/01/28 | 204 | 204 | 199 | 199 | 6,000 |
2000/01/27 | 197 | 204 | 197 | 197 | 12,000 |
2000/01/26 | 204 | 204 | 204 | 204 | 6,000 |
2000/01/25 | 204 | 204 | 195 | 195 | 16,000 |
2000/01/24 | 204 | 204 | 200 | 200 | 43,000 |
2000/01/21 | 195 | 200 | 195 | 200 | 14,000 |
2000/01/20 | 204 | 204 | 199 | 199 | 5,000 |
2000/01/19 | 203 | 203 | 199 | 199 | 9,000 |
2000/01/18 | 204 | 204 | 203 | 203 | 4,000 |
2000/01/17 | 187 | 205 | 187 | 204 | 30,000 |
2000/01/14 | 186 | 187 | 186 | 187 | 15,000 |
2000/01/13 | 187 | 187 | 186 | 187 | 7,000 |
2000/01/12 | 187 | 187 | 187 | 187 | 4,000 |
2000/01/11 | 196 | 196 | 183 | 183 | 2,000 |
2000/01/07 | 181 | 189 | 181 | 189 | 6,000 |
2000/01/06 | 194 | 194 | 190 | 190 | 3,000 |
2000/01/05 | 191 | 195 | 191 | 194 | 5,000 |