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 |
---|---|---|---|---|---|
2004/12/30 | 248 | 248 | 246 | 246 | 17,000 |
2004/12/29 | 247 | 249 | 246 | 246 | 24,000 |
2004/12/28 | 248 | 248 | 245 | 248 | 25,000 |
2004/12/27 | 247 | 252 | 244 | 245 | 47,000 |
2004/12/24 | 257 | 257 | 246 | 247 | 204,000 |
2004/12/22 | 247 | 260 | 246 | 249 | 328,000 |
2004/12/21 | 240 | 256 | 240 | 242 | 247,000 |
2004/12/20 | 240 | 240 | 236 | 240 | 33,000 |
2004/12/17 | 238 | 241 | 237 | 240 | 28,000 |
2004/12/16 | 243 | 243 | 235 | 239 | 40,000 |
2004/12/15 | 244 | 248 | 242 | 243 | 31,000 |
2004/12/14 | 252 | 252 | 238 | 249 | 71,000 |
2004/12/13 | 245 | 257 | 244 | 252 | 205,000 |
2004/12/10 | 238 | 244 | 238 | 240 | 60,000 |
2004/12/09 | 246 | 248 | 239 | 242 | 61,000 |
2004/12/08 | 250 | 252 | 245 | 245 | 65,000 |
2004/12/07 | 257 | 262 | 253 | 255 | 48,000 |
2004/12/06 | 251 | 256 | 251 | 256 | 49,000 |
2004/12/03 | 251 | 253 | 251 | 251 | 45,000 |
2004/12/02 | 254 | 256 | 250 | 252 | 76,000 |
2004/12/01 | 263 | 268 | 250 | 250 | 258,000 |
2004/11/30 | 243 | 287 | 241 | 259 | 1,405,000 |
2004/11/29 | 238 | 243 | 238 | 238 | 19,000 |
2004/11/26 | 237 | 244 | 237 | 238 | 65,000 |
2004/11/25 | 246 | 246 | 238 | 240 | 29,000 |
2004/11/24 | 248 | 248 | 236 | 239 | 47,000 |
2004/11/22 | 245 | 249 | 235 | 238 | 54,000 |
2004/11/19 | 256 | 256 | 241 | 244 | 125,000 |
2004/11/18 | 259 | 264 | 250 | 252 | 141,000 |
2004/11/17 | 279 | 280 | 258 | 264 | 490,000 |
2004/11/16 | 230 | 299 | 229 | 261 | 1,023,000 |
2004/11/15 | 230 | 234 | 229 | 229 | 42,000 |
2004/11/12 | 236 | 238 | 235 | 235 | 34,000 |
2004/11/11 | 244 | 245 | 236 | 236 | 178,000 |
2004/11/10 | 245 | 250 | 243 | 243 | 84,000 |
2004/11/09 | 245 | 257 | 243 | 245 | 94,000 |
2004/11/08 | 255 | 255 | 238 | 243 | 104,000 |
2004/11/05 | 249 | 259 | 248 | 250 | 179,000 |
2004/11/04 | 242 | 245 | 238 | 245 | 110,000 |
2004/11/02 | 245 | 254 | 232 | 235 | 260,000 |
2004/11/01 | 252 | 270 | 244 | 247 | 569,000 |
2004/10/29 | 239 | 245 | 237 | 237 | 223,000 |
2004/10/28 | 260 | 268 | 256 | 257 | 209,000 |
2004/10/27 | 276 | 276 | 264 | 264 | 388,000 |
2004/10/26 | 288 | 288 | 260 | 261 | 518,000 |
2004/10/25 | 279 | 290 | 260 | 286 | 602,000 |
2004/10/22 | 320 | 327 | 287 | 299 | 691,000 |
2004/10/21 | 310 | 330 | 304 | 304 | 1,340,000 |
2004/10/20 | 310 | 343 | 295 | 295 | 1,661,000 |
2004/10/19 | 348 | 372 | 291 | 355 | 4,429,000 |
2004/10/18 | 250 | 293 | 230 | 293 | 2,653,000 |
2004/10/15 | 196 | 241 | 196 | 213 | 1,312,000 |
2004/10/14 | 196 | 196 | 191 | 191 | 12,000 |
2004/10/13 | 199 | 199 | 196 | 196 | 6,000 |
2004/10/12 | 199 | 199 | 199 | 199 | 4,000 |
2004/10/08 | 198 | 199 | 197 | 199 | 9,000 |
2004/10/07 | 198 | 200 | 198 | 199 | 33,000 |
2004/10/06 | 198 | 198 | 195 | 197 | 11,000 |
2004/10/05 | 192 | 194 | 191 | 193 | 18,000 |
2004/10/04 | 193 | 193 | 191 | 191 | 18,000 |
2004/10/01 | 187 | 189 | 187 | 188 | 8,000 |
2004/09/30 | 188 | 190 | 187 | 187 | 6,000 |
2004/09/29 | 187 | 190 | 187 | 190 | 9,000 |
2004/09/28 | 188 | 188 | 185 | 186 | 23,000 |
2004/09/27 | 191 | 191 | 187 | 188 | 14,000 |
2004/09/24 | 187 | 192 | 185 | 187 | 30,000 |
2004/09/22 | 193 | 193 | 185 | 192 | 14,000 |
2004/09/21 | 194 | 194 | 194 | 194 | 1,000 |
2004/09/17 | 195 | 195 | 193 | 193 | 4,000 |
2004/09/16 | 193 | 195 | 193 | 195 | 3,000 |
2004/09/15 | 198 | 198 | 194 | 194 | 7,000 |
2004/09/14 | 197 | 197 | 197 | 197 | 2,000 |
2004/09/13 | 195 | 197 | 195 | 197 | 11,000 |
2004/09/10 | 195 | 195 | 192 | 194 | 50,000 |
2004/09/09 | 196 | 196 | 191 | 192 | 18,000 |
2004/09/08 | 196 | 196 | 194 | 196 | 4,000 |
2004/09/07 | 197 | 197 | 196 | 196 | 2,000 |
2004/09/06 | 196 | 197 | 194 | 194 | 10,000 |
2004/09/03 | 197 | 197 | 196 | 196 | 18,000 |
2004/09/02 | 196 | 197 | 196 | 197 | 9,000 |
2004/09/01 | 194 | 197 | 194 | 197 | 3,000 |
2004/08/31 | 197 | 197 | 192 | 194 | 7,000 |
2004/08/30 | 198 | 198 | 197 | 197 | 7,000 |
2004/08/27 | 197 | 197 | 194 | 194 | 3,000 |
2004/08/26 | 198 | 198 | 195 | 195 | 5,000 |
2004/08/25 | 197 | 198 | 197 | 198 | 9,000 |
2004/08/24 | 192 | 195 | 192 | 194 | 3,000 |
2004/08/23 | 193 | 193 | 191 | 191 | 7,000 |
2004/08/20 | 194 | 194 | 191 | 191 | 4,000 |
2004/08/19 | 194 | 194 | 188 | 194 | 21,000 |
2004/08/18 | 190 | 190 | 187 | 190 | 8,000 |
2004/08/17 | 191 | 191 | 189 | 191 | 14,000 |
2004/08/16 | 199 | 199 | 191 | 193 | 9,000 |
2004/08/13 | 190 | 196 | 190 | 191 | 11,000 |
2004/08/12 | 199 | 199 | 194 | 195 | 6,000 |
2004/08/11 | 194 | 199 | 194 | 199 | 9,000 |
2004/08/10 | 184 | 185 | 184 | 185 | 2,000 |
2004/08/09 | 183 | 184 | 183 | 184 | 4,000 |
2004/08/06 | 190 | 190 | 183 | 188 | 17,000 |
2004/08/05 | 192 | 193 | 192 | 193 | 3,000 |
2004/08/04 | 199 | 199 | 192 | 192 | 16,000 |
2004/08/03 | 197 | 197 | 193 | 197 | 8,000 |
2004/08/02 | 192 | 193 | 192 | 192 | 5,000 |
2004/07/30 | 187 | 193 | 187 | 193 | 3,000 |
2004/07/29 | 191 | 192 | 187 | 192 | 5,000 |
2004/07/28 | 198 | 198 | 194 | 195 | 6,000 |
2004/07/27 | 194 | 194 | 192 | 193 | 9,000 |
2004/07/26 | 198 | 200 | 194 | 200 | 12,000 |
2004/07/23 | 198 | 198 | 196 | 196 | 8,000 |
2004/07/22 | 197 | 197 | 197 | 197 | 5,000 |
2004/07/21 | 197 | 198 | 197 | 198 | 4,000 |
2004/07/20 | 202 | 202 | 199 | 199 | 7,000 |
2004/07/16 | 196 | 197 | 196 | 197 | 9,000 |
2004/07/15 | 200 | 200 | 198 | 200 | 19,000 |
2004/07/14 | 203 | 203 | 200 | 200 | 6,000 |
2004/07/13 | 204 | 207 | 203 | 204 | 4,000 |
2004/07/12 | 203 | 208 | 203 | 208 | 14,000 |
2004/07/09 | 198 | 206 | 198 | 206 | 35,000 |
2004/07/08 | 198 | 205 | 198 | 200 | 47,000 |
2004/07/07 | 197 | 198 | 196 | 197 | 13,000 |
2004/07/06 | 197 | 198 | 196 | 198 | 19,000 |
2004/07/05 | 199 | 199 | 196 | 196 | 8,000 |
2004/07/02 | 199 | 199 | 197 | 197 | 16,000 |
2004/07/01 | 199 | 201 | 198 | 200 | 19,000 |
2004/06/30 | 199 | 199 | 198 | 198 | 40,000 |
2004/06/29 | 199 | 200 | 195 | 196 | 81,000 |
2004/06/28 | 202 | 210 | 199 | 203 | 37,000 |
2004/06/25 | 197 | 197 | 197 | 197 | 10,000 |
2004/06/24 | 197 | 197 | 196 | 196 | 13,000 |
2004/06/23 | 198 | 198 | 195 | 195 | 12,000 |
2004/06/22 | 198 | 198 | 197 | 197 | 13,000 |
2004/06/21 | 199 | 200 | 199 | 199 | 17,000 |
2004/06/18 | 198 | 199 | 196 | 197 | 25,000 |
2004/06/17 | 203 | 203 | 203 | 203 | 3,000 |
2004/06/16 | 201 | 203 | 200 | 200 | 17,000 |
2004/06/15 | 200 | 200 | 197 | 199 | 23,000 |
2004/06/14 | 201 | 201 | 197 | 198 | 15,000 |
2004/06/11 | 202 | 202 | 201 | 201 | 50,000 |
2004/06/10 | 200 | 200 | 198 | 200 | 5,000 |
2004/06/09 | 199 | 200 | 195 | 199 | 10,000 |
2004/06/08 | 198 | 198 | 196 | 197 | 7,000 |
2004/06/07 | 200 | 200 | 196 | 197 | 25,000 |
2004/06/04 | 199 | 201 | 197 | 201 | 11,000 |
2004/06/03 | 195 | 196 | 191 | 192 | 7,000 |
2004/06/02 | 200 | 200 | 194 | 194 | 5,000 |
2004/06/01 | 200 | 200 | 200 | 200 | 1,000 |
2004/05/31 | 205 | 205 | 197 | 197 | 4,000 |
2004/05/28 | 197 | 197 | 196 | 196 | 6,000 |
2004/05/27 | 200 | 200 | 196 | 196 | 9,000 |
2004/05/26 | 202 | 202 | 200 | 200 | 11,000 |
2004/05/25 | 200 | 200 | 200 | 200 | 8,000 |
2004/05/24 | 199 | 200 | 195 | 199 | 14,000 |
2004/05/21 | 190 | 201 | 190 | 195 | 7,000 |
2004/05/20 | 190 | 195 | 190 | 190 | 6,000 |
2004/05/19 | 189 | 190 | 189 | 190 | 6,000 |
2004/05/18 | 189 | 192 | 185 | 185 | 13,000 |
2004/05/17 | 185 | 193 | 185 | 189 | 8,000 |
2004/05/14 | 187 | 189 | 187 | 188 | 21,000 |
2004/05/13 | 196 | 202 | 191 | 191 | 25,000 |
2004/05/12 | 194 | 199 | 189 | 191 | 11,000 |
2004/05/11 | 183 | 189 | 183 | 187 | 20,000 |
2004/05/10 | 212 | 212 | 195 | 199 | 24,000 |
2004/05/07 | 204 | 204 | 201 | 202 | 9,000 |
2004/05/06 | 208 | 208 | 203 | 203 | 12,000 |
2004/04/30 | 209 | 209 | 208 | 208 | 8,000 |
2004/04/28 | 214 | 214 | 210 | 210 | 16,000 |
2004/04/27 | 215 | 215 | 211 | 213 | 13,000 |
2004/04/26 | 220 | 220 | 211 | 211 | 29,000 |
2004/04/23 | 220 | 220 | 215 | 218 | 18,000 |
2004/04/22 | 215 | 221 | 210 | 221 | 31,000 |
2004/04/21 | 213 | 214 | 210 | 213 | 18,000 |
2004/04/20 | 209 | 214 | 208 | 214 | 11,000 |
2004/04/19 | 222 | 222 | 210 | 210 | 13,000 |
2004/04/16 | 221 | 221 | 220 | 220 | 16,000 |
2004/04/15 | 220 | 221 | 220 | 220 | 15,000 |
2004/04/14 | 220 | 220 | 220 | 220 | 6,000 |
2004/04/13 | 218 | 225 | 217 | 225 | 18,000 |
2004/04/12 | 219 | 220 | 215 | 216 | 16,000 |
2004/04/09 | 218 | 221 | 215 | 221 | 11,000 |
2004/04/08 | 224 | 224 | 218 | 224 | 15,000 |
2004/04/07 | 221 | 225 | 220 | 225 | 55,000 |
2004/04/06 | 217 | 220 | 214 | 219 | 42,000 |
2004/04/05 | 218 | 224 | 215 | 215 | 35,000 |
2004/04/02 | 219 | 219 | 216 | 218 | 16,000 |
2004/04/01 | 215 | 219 | 215 | 219 | 26,000 |
2004/03/31 | 212 | 215 | 211 | 215 | 23,000 |
2004/03/30 | 213 | 217 | 211 | 212 | 19,000 |
2004/03/29 | 211 | 215 | 209 | 213 | 11,000 |
2004/03/26 | 208 | 211 | 208 | 211 | 14,000 |
2004/03/25 | 207 | 216 | 207 | 208 | 87,000 |
2004/03/24 | 206 | 207 | 202 | 202 | 8,000 |
2004/03/23 | 202 | 202 | 201 | 201 | 10,000 |
2004/03/22 | 207 | 207 | 202 | 202 | 13,000 |
2004/03/19 | 205 | 206 | 203 | 204 | 19,000 |
2004/03/18 | 205 | 205 | 204 | 205 | 42,000 |
2004/03/17 | 201 | 203 | 200 | 203 | 12,000 |
2004/03/16 | 203 | 203 | 200 | 200 | 9,000 |
2004/03/15 | 204 | 204 | 200 | 201 | 15,000 |
2004/03/12 | 205 | 207 | 201 | 201 | 56,000 |
2004/03/11 | 205 | 205 | 202 | 203 | 19,000 |
2004/03/10 | 202 | 204 | 202 | 202 | 7,000 |
2004/03/09 | 196 | 201 | 196 | 201 | 13,000 |
2004/03/08 | 202 | 202 | 201 | 201 | 7,000 |
2004/03/05 | 202 | 202 | 202 | 202 | 10,000 |
2004/03/04 | 198 | 202 | 198 | 202 | 14,000 |
2004/03/03 | 202 | 203 | 200 | 200 | 6,000 |
2004/03/02 | 199 | 200 | 198 | 200 | 12,000 |
2004/03/01 | 197 | 199 | 197 | 199 | 34,000 |
2004/02/27 | 201 | 202 | 200 | 202 | 5,000 |
2004/02/26 | 201 | 202 | 200 | 202 | 8,000 |
2004/02/25 | 203 | 203 | 200 | 200 | 16,000 |
2004/02/24 | 199 | 200 | 198 | 200 | 8,000 |
2004/02/23 | 202 | 204 | 195 | 196 | 20,000 |
2004/02/20 | 202 | 207 | 200 | 201 | 69,000 |
2004/02/19 | 194 | 195 | 193 | 194 | 17,000 |
2004/02/18 | 189 | 193 | 189 | 193 | 12,000 |
2004/02/17 | 188 | 189 | 188 | 189 | 5,000 |
2004/02/16 | 188 | 188 | 187 | 187 | 9,000 |
2004/02/13 | 191 | 192 | 190 | 190 | 15,000 |
2004/02/12 | 192 | 192 | 192 | 192 | 1,000 |
2004/02/10 | 193 | 193 | 190 | 190 | 17,000 |
2004/02/09 | 194 | 194 | 194 | 194 | 2,000 |
2004/02/06 | 194 | 194 | 193 | 193 | 7,000 |
2004/02/05 | 195 | 195 | 195 | 195 | 31,000 |
2004/02/04 | 197 | 197 | 196 | 197 | 8,000 |
2004/02/03 | 200 | 200 | 196 | 196 | 13,000 |
2004/02/02 | 196 | 201 | 196 | 201 | 5,000 |
2004/01/30 | 194 | 195 | 191 | 195 | 14,000 |
2004/01/29 | 198 | 198 | 192 | 193 | 18,000 |
2004/01/28 | 201 | 201 | 196 | 199 | 8,000 |
2004/01/27 | 199 | 201 | 198 | 198 | 15,000 |
2004/01/26 | 201 | 201 | 199 | 199 | 29,000 |
2004/01/23 | 199 | 200 | 198 | 198 | 14,000 |
2004/01/22 | 198 | 200 | 198 | 200 | 22,000 |
2004/01/21 | 200 | 201 | 199 | 199 | 11,000 |
2004/01/20 | 198 | 200 | 198 | 200 | 15,000 |
2004/01/19 | 198 | 198 | 195 | 198 | 10,000 |
2004/01/16 | 198 | 199 | 198 | 198 | 8,000 |
2004/01/15 | 199 | 201 | 198 | 198 | 22,000 |
2004/01/14 | 205 | 205 | 198 | 198 | 40,000 |
2004/01/13 | 200 | 203 | 200 | 200 | 27,000 |
2004/01/09 | 194 | 197 | 194 | 196 | 72,000 |
2004/01/08 | 195 | 195 | 193 | 194 | 13,000 |
2004/01/07 | 195 | 195 | 191 | 195 | 44,000 |
2004/01/06 | 197 | 203 | 194 | 203 | 33,000 |
2004/01/05 | 190 | 194 | 190 | 194 | 8,000 |