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 |
|---|---|---|---|---|---|
| 2003/12/30 | 187 | 189 | 187 | 189 | 4,000 |
| 2003/12/29 | 184 | 187 | 184 | 187 | 5,000 |
| 2003/12/26 | 185 | 185 | 183 | 183 | 8,000 |
| 2003/12/25 | 189 | 189 | 183 | 183 | 14,000 |
| 2003/12/24 | 176 | 185 | 173 | 183 | 53,000 |
| 2003/12/22 | 182 | 182 | 176 | 178 | 34,000 |
| 2003/12/19 | 183 | 185 | 183 | 183 | 89,000 |
| 2003/12/18 | 188 | 188 | 183 | 185 | 4,000 |
| 2003/12/17 | 190 | 190 | 185 | 187 | 10,000 |
| 2003/12/16 | 190 | 190 | 189 | 189 | 13,000 |
| 2003/12/15 | 193 | 195 | 191 | 191 | 9,000 |
| 2003/12/12 | 196 | 196 | 191 | 191 | 46,000 |
| 2003/12/11 | 207 | 207 | 197 | 197 | 10,000 |
| 2003/12/10 | 207 | 207 | 197 | 197 | 11,000 |
| 2003/12/09 | 209 | 209 | 202 | 202 | 7,000 |
| 2003/12/08 | 205 | 209 | 205 | 209 | 5,000 |
| 2003/12/05 | 210 | 210 | 205 | 206 | 14,000 |
| 2003/12/04 | 209 | 217 | 209 | 217 | 3,000 |
| 2003/12/03 | 206 | 209 | 206 | 209 | 3,000 |
| 2003/12/02 | 207 | 207 | 206 | 206 | 3,000 |
| 2003/12/01 | 206 | 207 | 206 | 207 | 4,000 |
| 2003/11/28 | 206 | 207 | 206 | 206 | 4,000 |
| 2003/11/27 | 217 | 217 | 217 | 217 | 1,000 |
| 2003/11/26 | 223 | 223 | 218 | 218 | 5,000 |
| 2003/11/25 | 223 | 223 | 218 | 221 | 15,000 |
| 2003/11/21 | 219 | 219 | 217 | 217 | 6,000 |
| 2003/11/20 | 196 | 202 | 196 | 202 | 4,000 |
| 2003/11/19 | 198 | 200 | 198 | 200 | 5,000 |
| 2003/11/18 | 210 | 210 | 199 | 203 | 19,000 |
| 2003/11/17 | 215 | 215 | 209 | 210 | 5,000 |
| 2003/11/14 | 224 | 224 | 210 | 215 | 12,000 |
| 2003/11/13 | 214 | 218 | 214 | 218 | 15,000 |
| 2003/11/12 | 214 | 214 | 214 | 214 | 6,000 |
| 2003/11/11 | 220 | 220 | 208 | 209 | 8,000 |
| 2003/11/10 | 223 | 223 | 223 | 223 | 1,000 |
| 2003/11/07 | 221 | 221 | 219 | 220 | 8,000 |
| 2003/11/06 | 223 | 223 | 214 | 219 | 3,000 |
| 2003/11/05 | 223 | 223 | 223 | 223 | 11,000 |
| 2003/11/04 | 227 | 227 | 218 | 220 | 25,000 |
| 2003/10/31 | 205 | 206 | 205 | 205 | 9,000 |
| 2003/10/30 | 207 | 207 | 203 | 205 | 10,000 |
| 2003/10/29 | 210 | 217 | 207 | 207 | 5,000 |
| 2003/10/28 | 210 | 210 | 206 | 206 | 6,000 |
| 2003/10/27 | 224 | 224 | 209 | 214 | 11,000 |
| 2003/10/24 | 213 | 214 | 210 | 210 | 7,000 |
| 2003/10/23 | 216 | 216 | 206 | 206 | 20,000 |
| 2003/10/22 | 217 | 218 | 216 | 216 | 10,000 |
| 2003/10/21 | 221 | 223 | 217 | 217 | 31,000 |
| 2003/10/20 | 219 | 222 | 215 | 221 | 26,000 |
| 2003/10/17 | 202 | 218 | 202 | 209 | 22,000 |
| 2003/10/16 | 202 | 203 | 201 | 201 | 30,000 |
| 2003/10/15 | 206 | 206 | 203 | 204 | 7,000 |
| 2003/10/14 | 207 | 207 | 205 | 206 | 8,000 |
| 2003/10/10 | 205 | 208 | 204 | 208 | 18,000 |
| 2003/10/09 | 205 | 206 | 205 | 205 | 5,000 |
| 2003/10/08 | 206 | 206 | 203 | 204 | 12,000 |
| 2003/10/07 | 207 | 208 | 207 | 207 | 5,000 |
| 2003/10/06 | 211 | 211 | 207 | 207 | 6,000 |
| 2003/10/03 | 215 | 215 | 210 | 210 | 4,000 |
| 2003/10/02 | 211 | 215 | 210 | 215 | 3,000 |
| 2003/10/01 | 215 | 220 | 211 | 211 | 14,000 |
| 2003/09/30 | 206 | 208 | 201 | 208 | 13,000 |
| 2003/09/29 | 212 | 212 | 210 | 210 | 11,000 |
| 2003/09/26 | 207 | 211 | 207 | 211 | 12,000 |
| 2003/09/25 | 211 | 216 | 206 | 216 | 33,000 |
| 2003/09/24 | 220 | 220 | 220 | 220 | 4,000 |
| 2003/09/22 | 217 | 223 | 217 | 223 | 11,000 |
| 2003/09/19 | 214 | 216 | 214 | 215 | 17,000 |
| 2003/09/18 | 219 | 220 | 219 | 219 | 11,000 |
| 2003/09/17 | 224 | 224 | 222 | 222 | 3,000 |
| 2003/09/16 | 224 | 224 | 224 | 224 | 4,000 |
| 2003/09/12 | 235 | 235 | 222 | 224 | 46,000 |
| 2003/09/11 | 229 | 229 | 229 | 229 | 2,000 |
| 2003/09/10 | 225 | 229 | 225 | 229 | 11,000 |
| 2003/09/09 | 230 | 230 | 225 | 225 | 9,000 |
| 2003/09/08 | 231 | 231 | 230 | 230 | 9,000 |
| 2003/09/05 | 228 | 229 | 228 | 229 | 11,000 |
| 2003/09/04 | 226 | 227 | 226 | 227 | 11,000 |
| 2003/09/03 | 219 | 224 | 219 | 220 | 11,000 |
| 2003/09/02 | 218 | 218 | 216 | 217 | 16,000 |
| 2003/09/01 | 224 | 224 | 217 | 221 | 8,000 |
| 2003/08/29 | 217 | 217 | 210 | 211 | 9,000 |
| 2003/08/28 | 225 | 225 | 219 | 219 | 7,000 |
| 2003/08/27 | 229 | 229 | 228 | 228 | 7,000 |
| 2003/08/26 | 228 | 229 | 228 | 229 | 11,000 |
| 2003/08/25 | 224 | 225 | 220 | 223 | 10,000 |
| 2003/08/22 | 226 | 227 | 223 | 223 | 10,000 |
| 2003/08/21 | 226 | 226 | 226 | 226 | 2,000 |
| 2003/08/20 | 226 | 226 | 222 | 225 | 15,000 |
| 2003/08/19 | 226 | 231 | 225 | 226 | 24,000 |
| 2003/08/18 | 240 | 240 | 237 | 237 | 8,000 |
| 2003/08/15 | 230 | 230 | 220 | 225 | 9,000 |
| 2003/08/14 | 215 | 219 | 215 | 219 | 4,000 |
| 2003/08/13 | 204 | 210 | 204 | 210 | 5,000 |
| 2003/08/12 | 204 | 204 | 204 | 204 | 1,000 |
| 2003/08/11 | 217 | 217 | 208 | 208 | 3,000 |
| 2003/08/08 | 211 | 211 | 203 | 203 | 9,000 |
| 2003/08/07 | 211 | 211 | 211 | 211 | 2,000 |
| 2003/08/06 | 205 | 205 | 205 | 205 | 1,000 |
| 2003/08/05 | 215 | 215 | 202 | 205 | 16,000 |
| 2003/08/04 | 216 | 220 | 215 | 215 | 18,000 |
| 2003/08/01 | 220 | 222 | 217 | 217 | 18,000 |
| 2003/07/31 | 234 | 234 | 214 | 217 | 20,000 |
| 2003/07/30 | 235 | 235 | 234 | 234 | 6,000 |
| 2003/07/29 | 235 | 235 | 235 | 235 | 11,000 |
| 2003/07/28 | 241 | 245 | 238 | 238 | 23,000 |
| 2003/07/25 | 245 | 245 | 230 | 230 | 14,000 |
| 2003/07/24 | 219 | 234 | 219 | 230 | 4,000 |
| 2003/07/23 | 217 | 217 | 212 | 217 | 8,000 |
| 2003/07/22 | 215 | 216 | 211 | 216 | 6,000 |
| 2003/07/18 | 221 | 230 | 220 | 220 | 3,000 |
| 2003/07/17 | 230 | 230 | 220 | 221 | 6,000 |
| 2003/07/16 | 239 | 239 | 235 | 235 | 4,000 |
| 2003/07/15 | 239 | 240 | 235 | 235 | 7,000 |
| 2003/07/14 | 233 | 237 | 232 | 237 | 7,000 |
| 2003/07/11 | 231 | 232 | 230 | 232 | 10,000 |
| 2003/07/10 | 240 | 240 | 234 | 238 | 8,000 |
| 2003/07/09 | 229 | 240 | 228 | 240 | 22,000 |
| 2003/07/08 | 230 | 234 | 228 | 230 | 11,000 |
| 2003/07/07 | 222 | 230 | 222 | 228 | 13,000 |
| 2003/07/04 | 219 | 224 | 215 | 217 | 16,000 |
| 2003/07/03 | 226 | 231 | 226 | 229 | 28,000 |
| 2003/07/02 | 219 | 225 | 216 | 225 | 16,000 |
| 2003/07/01 | 215 | 219 | 215 | 215 | 13,000 |
| 2003/06/30 | 219 | 219 | 212 | 218 | 17,000 |
| 2003/06/27 | 212 | 221 | 212 | 219 | 22,000 |
| 2003/06/26 | 220 | 220 | 209 | 210 | 8,000 |
| 2003/06/25 | 211 | 220 | 211 | 220 | 18,000 |
| 2003/06/24 | 208 | 208 | 205 | 206 | 15,000 |
| 2003/06/23 | 195 | 205 | 195 | 199 | 23,000 |
| 2003/06/20 | 212 | 212 | 205 | 205 | 6,000 |
| 2003/06/19 | 210 | 210 | 206 | 210 | 8,000 |
| 2003/06/18 | 212 | 212 | 205 | 205 | 21,000 |
| 2003/06/17 | 214 | 214 | 201 | 202 | 19,000 |
| 2003/06/16 | 210 | 215 | 210 | 210 | 10,000 |
| 2003/06/13 | 215 | 215 | 209 | 209 | 41,000 |
| 2003/06/12 | 206 | 206 | 195 | 195 | 9,000 |
| 2003/06/11 | 205 | 205 | 201 | 201 | 10,000 |
| 2003/06/10 | 200 | 200 | 200 | 200 | 5,000 |
| 2003/06/09 | 200 | 200 | 200 | 200 | 28,000 |
| 2003/06/06 | 200 | 200 | 200 | 200 | 2,000 |
| 2003/06/05 | 200 | 200 | 199 | 199 | 5,000 |
| 2003/06/04 | 200 | 200 | 193 | 194 | 10,000 |
| 2003/06/03 | 199 | 200 | 199 | 200 | 6,000 |
| 2003/06/02 | 198 | 200 | 197 | 200 | 7,000 |
| 2003/05/30 | 195 | 198 | 195 | 197 | 10,000 |
| 2003/05/29 | 195 | 195 | 190 | 190 | 5,000 |
| 2003/05/28 | 200 | 200 | 190 | 195 | 5,000 |
| 2003/05/27 | 190 | 191 | 190 | 191 | 4,000 |
| 2003/05/26 | 198 | 198 | 190 | 190 | 13,000 |
| 2003/05/23 | 197 | 197 | 192 | 195 | 14,000 |
| 2003/05/22 | 193 | 193 | 188 | 188 | 3,000 |
| 2003/05/21 | 198 | 198 | 191 | 192 | 5,000 |
| 2003/05/20 | 195 | 195 | 195 | 195 | 4,000 |
| 2003/05/19 | 196 | 196 | 190 | 195 | 9,000 |
| 2003/05/16 | 188 | 195 | 188 | 195 | 5,000 |
| 2003/05/15 | 191 | 196 | 191 | 196 | 14,000 |
| 2003/05/14 | 189 | 190 | 189 | 190 | 16,000 |
| 2003/05/13 | 190 | 190 | 185 | 189 | 16,000 |
| 2003/05/12 | 190 | 190 | 190 | 190 | 2,000 |
| 2003/05/09 | 190 | 190 | 189 | 190 | 9,000 |
| 2003/05/08 | 184 | 185 | 183 | 183 | 8,000 |
| 2003/05/07 | 187 | 188 | 183 | 184 | 7,000 |
| 2003/05/06 | 188 | 188 | 183 | 185 | 7,000 |
| 2003/05/02 | 184 | 189 | 184 | 188 | 8,000 |
| 2003/05/01 | 190 | 190 | 184 | 189 | 7,000 |
| 2003/04/28 | 190 | 190 | 187 | 187 | 7,000 |
| 2003/04/25 | 189 | 193 | 188 | 188 | 21,000 |
| 2003/04/24 | 183 | 186 | 183 | 184 | 11,000 |
| 2003/04/23 | 196 | 196 | 180 | 180 | 27,000 |
| 2003/04/22 | 196 | 198 | 193 | 196 | 10,000 |
| 2003/04/21 | 197 | 197 | 176 | 190 | 20,000 |
| 2003/04/18 | 195 | 198 | 192 | 192 | 6,000 |
| 2003/04/17 | 189 | 197 | 189 | 194 | 13,000 |
| 2003/04/16 | 200 | 200 | 196 | 197 | 8,000 |
| 2003/04/15 | 200 | 200 | 189 | 198 | 9,000 |
| 2003/04/14 | 200 | 200 | 196 | 196 | 7,000 |
| 2003/04/11 | 195 | 195 | 185 | 185 | 10,000 |
| 2003/04/10 | 190 | 190 | 186 | 187 | 4,000 |
| 2003/04/09 | 185 | 190 | 185 | 190 | 3,000 |
| 2003/04/08 | 190 | 190 | 190 | 190 | 3,000 |
| 2003/04/07 | 190 | 190 | 190 | 190 | 1,000 |
| 2003/04/04 | 190 | 190 | 190 | 190 | 3,000 |
| 2003/04/03 | 186 | 191 | 182 | 182 | 4,000 |
| 2003/04/02 | 187 | 191 | 181 | 181 | 7,000 |
| 2003/04/01 | 177 | 178 | 177 | 178 | 2,000 |
| 2003/03/31 | 188 | 188 | 180 | 180 | 5,000 |
| 2003/03/28 | 195 | 195 | 180 | 190 | 16,000 |
| 2003/03/27 | 192 | 199 | 192 | 195 | 12,000 |
| 2003/03/26 | 187 | 196 | 187 | 192 | 12,000 |
| 2003/03/25 | 189 | 189 | 174 | 182 | 17,000 |
| 2003/03/24 | 183 | 185 | 181 | 185 | 8,000 |
| 2003/03/20 | 176 | 178 | 174 | 178 | 7,000 |
| 2003/03/19 | 173 | 176 | 173 | 176 | 4,000 |
| 2003/03/18 | 170 | 178 | 170 | 173 | 10,000 |
| 2003/03/17 | 166 | 170 | 165 | 169 | 8,000 |
| 2003/03/14 | 170 | 175 | 170 | 171 | 53,000 |
| 2003/03/13 | 174 | 179 | 174 | 175 | 11,000 |
| 2003/03/12 | 170 | 173 | 170 | 173 | 2,000 |
| 2003/03/11 | 174 | 175 | 174 | 174 | 8,000 |
| 2003/03/10 | 180 | 180 | 172 | 174 | 10,000 |
| 2003/03/07 | 189 | 190 | 189 | 189 | 5,000 |
| 2003/03/06 | 197 | 197 | 197 | 197 | 4,000 |
| 2003/03/05 | 197 | 197 | 197 | 197 | 1,000 |
| 2003/03/04 | 195 | 197 | 189 | 197 | 9,000 |
| 2003/03/03 | 190 | 195 | 190 | 195 | 7,000 |
| 2003/02/28 | 188 | 192 | 188 | 190 | 6,000 |
| 2003/02/27 | 200 | 200 | 195 | 195 | 5,000 |
| 2003/02/26 | 200 | 200 | 198 | 199 | 10,000 |
| 2003/02/25 | 200 | 200 | 195 | 199 | 13,000 |
| 2003/02/24 | 196 | 198 | 196 | 198 | 5,000 |
| 2003/02/21 | 195 | 195 | 194 | 194 | 4,000 |
| 2003/02/20 | 198 | 198 | 193 | 193 | 5,000 |
| 2003/02/19 | 197 | 198 | 197 | 198 | 2,000 |
| 2003/02/18 | 193 | 198 | 193 | 198 | 11,000 |
| 2003/02/17 | 192 | 194 | 192 | 194 | 7,000 |
| 2003/02/14 | 191 | 195 | 191 | 195 | 19,000 |
| 2003/02/13 | 199 | 199 | 189 | 189 | 11,000 |
| 2003/02/12 | 197 | 199 | 197 | 199 | 10,000 |
| 2003/02/10 | 190 | 193 | 189 | 193 | 4,000 |
| 2003/02/07 | 187 | 188 | 187 | 188 | 3,000 |
| 2003/02/06 | 199 | 199 | 187 | 187 | 11,000 |
| 2003/02/05 | 193 | 198 | 193 | 194 | 9,000 |
| 2003/02/04 | 191 | 193 | 190 | 193 | 7,000 |
| 2003/02/03 | 188 | 188 | 186 | 186 | 3,000 |
| 2003/01/31 | 185 | 185 | 183 | 183 | 5,000 |
| 2003/01/30 | 195 | 195 | 195 | 195 | 1,000 |
| 2003/01/29 | 188 | 188 | 185 | 185 | 13,000 |
| 2003/01/28 | 198 | 198 | 187 | 187 | 6,000 |
| 2003/01/27 | 200 | 200 | 200 | 200 | 10,000 |
| 2003/01/24 | 200 | 203 | 200 | 200 | 15,000 |
| 2003/01/23 | 197 | 200 | 196 | 200 | 10,000 |
| 2003/01/22 | 197 | 197 | 196 | 197 | 6,000 |
| 2003/01/21 | 198 | 199 | 196 | 197 | 5,000 |
| 2003/01/20 | 197 | 198 | 197 | 198 | 5,000 |
| 2003/01/17 | 195 | 198 | 195 | 198 | 4,000 |
| 2003/01/16 | 197 | 197 | 196 | 196 | 4,000 |
| 2003/01/15 | 197 | 200 | 197 | 197 | 11,000 |
| 2003/01/10 | 197 | 197 | 195 | 196 | 8,000 |
| 2003/01/09 | 190 | 190 | 190 | 190 | 3,000 |
| 2003/01/08 | 194 | 198 | 194 | 195 | 7,000 |
| 2003/01/07 | 196 | 196 | 194 | 194 | 7,000 |
| 2003/01/06 | 197 | 197 | 195 | 195 | 3,000 |