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 |
|---|---|---|---|---|---|
| 2005/12/30 | 330 | 330 | 322 | 326 | 61,000 |
| 2005/12/29 | 327 | 330 | 325 | 328 | 89,000 |
| 2005/12/28 | 328 | 328 | 320 | 325 | 87,000 |
| 2005/12/27 | 323 | 328 | 323 | 325 | 129,000 |
| 2005/12/26 | 333 | 333 | 320 | 328 | 167,000 |
| 2005/12/22 | 324 | 331 | 317 | 330 | 307,000 |
| 2005/12/21 | 330 | 330 | 323 | 326 | 178,000 |
| 2005/12/20 | 327 | 338 | 317 | 322 | 828,000 |
| 2005/12/19 | 322 | 326 | 319 | 325 | 299,000 |
| 2005/12/16 | 330 | 334 | 320 | 327 | 391,000 |
| 2005/12/15 | 337 | 344 | 331 | 333 | 467,000 |
| 2005/12/14 | 365 | 382 | 340 | 349 | 2,533,000 |
| 2005/12/13 | 300 | 364 | 300 | 352 | 4,680,000 |
| 2005/12/12 | 300 | 300 | 296 | 297 | 87,000 |
| 2005/12/09 | 297 | 300 | 295 | 297 | 133,000 |
| 2005/12/08 | 303 | 304 | 298 | 298 | 108,000 |
| 2005/12/07 | 300 | 302 | 295 | 302 | 121,000 |
| 2005/12/06 | 300 | 301 | 297 | 297 | 168,000 |
| 2005/12/05 | 293 | 304 | 293 | 301 | 320,000 |
| 2005/12/02 | 292 | 295 | 288 | 293 | 139,000 |
| 2005/12/01 | 290 | 292 | 289 | 292 | 53,000 |
| 2005/11/30 | 285 | 289 | 285 | 289 | 33,000 |
| 2005/11/29 | 286 | 290 | 284 | 286 | 36,000 |
| 2005/11/28 | 284 | 284 | 281 | 281 | 32,000 |
| 2005/11/25 | 282 | 287 | 282 | 282 | 32,000 |
| 2005/11/24 | 288 | 293 | 285 | 285 | 48,000 |
| 2005/11/22 | 283 | 297 | 280 | 286 | 127,000 |
| 2005/11/21 | 294 | 294 | 283 | 283 | 71,000 |
| 2005/11/18 | 292 | 293 | 290 | 293 | 56,000 |
| 2005/11/17 | 288 | 292 | 288 | 292 | 40,000 |
| 2005/11/16 | 290 | 293 | 284 | 293 | 71,000 |
| 2005/11/15 | 294 | 295 | 290 | 295 | 66,000 |
| 2005/11/14 | 294 | 300 | 294 | 294 | 101,000 |
| 2005/11/11 | 288 | 299 | 283 | 294 | 198,000 |
| 2005/11/10 | 290 | 294 | 288 | 288 | 49,000 |
| 2005/11/09 | 299 | 299 | 287 | 288 | 119,000 |
| 2005/11/08 | 290 | 300 | 287 | 299 | 301,000 |
| 2005/11/07 | 285 | 286 | 280 | 286 | 83,000 |
| 2005/11/04 | 284 | 287 | 282 | 283 | 84,000 |
| 2005/11/02 | 281 | 285 | 278 | 284 | 75,000 |
| 2005/11/01 | 282 | 282 | 275 | 279 | 38,000 |
| 2005/10/31 | 283 | 283 | 280 | 281 | 34,000 |
| 2005/10/28 | 284 | 284 | 278 | 282 | 78,000 |
| 2005/10/27 | 277 | 281 | 273 | 281 | 147,000 |
| 2005/10/26 | 277 | 277 | 271 | 272 | 52,000 |
| 2005/10/25 | 276 | 277 | 270 | 272 | 70,000 |
| 2005/10/24 | 269 | 269 | 266 | 266 | 24,000 |
| 2005/10/21 | 265 | 268 | 265 | 265 | 25,000 |
| 2005/10/20 | 267 | 274 | 267 | 268 | 62,000 |
| 2005/10/19 | 272 | 272 | 266 | 267 | 111,000 |
| 2005/10/18 | 271 | 277 | 270 | 271 | 84,000 |
| 2005/10/17 | 268 | 275 | 268 | 270 | 51,000 |
| 2005/10/14 | 272 | 276 | 269 | 269 | 42,000 |
| 2005/10/13 | 278 | 278 | 270 | 270 | 50,000 |
| 2005/10/12 | 285 | 285 | 274 | 275 | 100,000 |
| 2005/10/11 | 273 | 281 | 273 | 281 | 28,000 |
| 2005/10/07 | 280 | 280 | 275 | 276 | 37,000 |
| 2005/10/06 | 281 | 281 | 277 | 277 | 48,000 |
| 2005/10/05 | 285 | 285 | 281 | 284 | 77,000 |
| 2005/10/04 | 278 | 283 | 278 | 281 | 68,000 |
| 2005/10/03 | 273 | 276 | 268 | 276 | 76,000 |
| 2005/09/30 | 283 | 284 | 278 | 278 | 102,000 |
| 2005/09/29 | 278 | 284 | 278 | 283 | 115,000 |
| 2005/09/28 | 279 | 279 | 273 | 278 | 49,000 |
| 2005/09/27 | 285 | 285 | 281 | 281 | 50,000 |
| 2005/09/26 | 279 | 286 | 279 | 284 | 42,000 |
| 2005/09/22 | 288 | 288 | 283 | 283 | 76,000 |
| 2005/09/21 | 289 | 290 | 286 | 286 | 137,000 |
| 2005/09/20 | 282 | 288 | 282 | 284 | 67,000 |
| 2005/09/16 | 282 | 285 | 279 | 282 | 99,000 |
| 2005/09/15 | 282 | 283 | 278 | 279 | 70,000 |
| 2005/09/14 | 281 | 283 | 279 | 280 | 82,000 |
| 2005/09/13 | 283 | 285 | 280 | 282 | 77,000 |
| 2005/09/12 | 284 | 284 | 280 | 280 | 92,000 |
| 2005/09/09 | 280 | 280 | 275 | 275 | 174,000 |
| 2005/09/08 | 283 | 290 | 278 | 281 | 478,000 |
| 2005/09/07 | 269 | 295 | 266 | 292 | 890,000 |
| 2005/09/06 | 267 | 267 | 264 | 265 | 47,000 |
| 2005/09/05 | 266 | 266 | 263 | 264 | 41,000 |
| 2005/09/02 | 264 | 265 | 262 | 262 | 40,000 |
| 2005/09/01 | 262 | 263 | 261 | 261 | 88,000 |
| 2005/08/31 | 262 | 263 | 261 | 261 | 19,000 |
| 2005/08/30 | 262 | 262 | 260 | 260 | 54,000 |
| 2005/08/29 | 267 | 267 | 263 | 263 | 10,000 |
| 2005/08/26 | 262 | 263 | 260 | 263 | 39,000 |
| 2005/08/25 | 267 | 267 | 262 | 262 | 32,000 |
| 2005/08/24 | 268 | 268 | 264 | 265 | 32,000 |
| 2005/08/23 | 270 | 270 | 268 | 269 | 35,000 |
| 2005/08/22 | 269 | 269 | 267 | 269 | 32,000 |
| 2005/08/19 | 267 | 269 | 267 | 267 | 21,000 |
| 2005/08/18 | 268 | 268 | 267 | 267 | 23,000 |
| 2005/08/17 | 267 | 268 | 266 | 266 | 32,000 |
| 2005/08/16 | 270 | 270 | 265 | 265 | 70,000 |
| 2005/08/15 | 267 | 270 | 266 | 270 | 58,000 |
| 2005/08/12 | 267 | 270 | 267 | 269 | 104,000 |
| 2005/08/11 | 268 | 268 | 263 | 268 | 34,000 |
| 2005/08/10 | 261 | 265 | 260 | 263 | 54,000 |
| 2005/08/09 | 260 | 263 | 259 | 263 | 69,000 |
| 2005/08/08 | 260 | 260 | 251 | 258 | 35,000 |
| 2005/08/05 | 263 | 270 | 261 | 261 | 39,000 |
| 2005/08/04 | 265 | 268 | 264 | 265 | 26,000 |
| 2005/08/03 | 268 | 268 | 266 | 267 | 21,000 |
| 2005/08/02 | 270 | 270 | 267 | 267 | 53,000 |
| 2005/08/01 | 274 | 274 | 270 | 270 | 48,000 |
| 2005/07/29 | 276 | 276 | 273 | 273 | 34,000 |
| 2005/07/28 | 273 | 276 | 272 | 273 | 71,000 |
| 2005/07/27 | 278 | 278 | 272 | 272 | 84,000 |
| 2005/07/26 | 269 | 278 | 267 | 278 | 53,000 |
| 2005/07/25 | 266 | 269 | 264 | 267 | 31,000 |
| 2005/07/22 | 264 | 268 | 262 | 266 | 42,000 |
| 2005/07/21 | 264 | 265 | 263 | 265 | 42,000 |
| 2005/07/20 | 261 | 263 | 260 | 262 | 30,000 |
| 2005/07/19 | 261 | 261 | 260 | 261 | 30,000 |
| 2005/07/15 | 261 | 264 | 259 | 261 | 33,000 |
| 2005/07/14 | 262 | 263 | 261 | 263 | 22,000 |
| 2005/07/13 | 264 | 265 | 262 | 262 | 34,000 |
| 2005/07/12 | 259 | 265 | 259 | 262 | 44,000 |
| 2005/07/11 | 262 | 264 | 257 | 257 | 33,000 |
| 2005/07/08 | 264 | 266 | 262 | 262 | 27,000 |
| 2005/07/07 | 265 | 265 | 264 | 265 | 19,000 |
| 2005/07/06 | 265 | 267 | 265 | 265 | 20,000 |
| 2005/07/05 | 267 | 267 | 265 | 266 | 24,000 |
| 2005/07/04 | 265 | 267 | 264 | 266 | 14,000 |
| 2005/07/01 | 265 | 267 | 264 | 264 | 20,000 |
| 2005/06/30 | 270 | 270 | 265 | 267 | 19,000 |
| 2005/06/29 | 266 | 269 | 266 | 268 | 26,000 |
| 2005/06/28 | 267 | 268 | 264 | 266 | 19,000 |
| 2005/06/27 | 270 | 270 | 266 | 266 | 27,000 |
| 2005/06/24 | 270 | 270 | 261 | 267 | 77,000 |
| 2005/06/23 | 265 | 265 | 264 | 265 | 20,000 |
| 2005/06/22 | 264 | 265 | 262 | 264 | 29,000 |
| 2005/06/21 | 270 | 270 | 264 | 264 | 31,000 |
| 2005/06/20 | 269 | 269 | 266 | 266 | 10,000 |
| 2005/06/17 | 270 | 270 | 265 | 267 | 25,000 |
| 2005/06/16 | 270 | 270 | 264 | 269 | 23,000 |
| 2005/06/15 | 265 | 267 | 261 | 264 | 18,000 |
| 2005/06/14 | 260 | 260 | 260 | 260 | 13,000 |
| 2005/06/13 | 262 | 262 | 261 | 261 | 20,000 |
| 2005/06/10 | 262 | 263 | 260 | 260 | 34,000 |
| 2005/06/09 | 264 | 266 | 262 | 262 | 28,000 |
| 2005/06/08 | 257 | 264 | 257 | 264 | 14,000 |
| 2005/06/07 | 259 | 260 | 257 | 260 | 16,000 |
| 2005/06/06 | 259 | 260 | 256 | 260 | 39,000 |
| 2005/06/03 | 265 | 265 | 260 | 260 | 16,000 |
| 2005/06/02 | 261 | 267 | 261 | 265 | 42,000 |
| 2005/06/01 | 264 | 264 | 257 | 263 | 16,000 |
| 2005/05/31 | 260 | 263 | 258 | 262 | 22,000 |
| 2005/05/30 | 263 | 265 | 255 | 262 | 33,000 |
| 2005/05/27 | 265 | 267 | 262 | 262 | 34,000 |
| 2005/05/26 | 256 | 256 | 247 | 250 | 25,000 |
| 2005/05/25 | 266 | 266 | 260 | 260 | 21,000 |
| 2005/05/24 | 264 | 264 | 260 | 262 | 12,000 |
| 2005/05/23 | 264 | 264 | 260 | 260 | 22,000 |
| 2005/05/20 | 266 | 267 | 263 | 264 | 15,000 |
| 2005/05/19 | 269 | 269 | 259 | 261 | 46,000 |
| 2005/05/18 | 266 | 270 | 255 | 259 | 90,000 |
| 2005/05/17 | 280 | 280 | 265 | 265 | 137,000 |
| 2005/05/16 | 282 | 289 | 280 | 280 | 81,000 |
| 2005/05/13 | 292 | 305 | 281 | 283 | 737,000 |
| 2005/05/12 | 279 | 292 | 279 | 287 | 392,000 |
| 2005/05/11 | 282 | 282 | 271 | 271 | 46,000 |
| 2005/05/10 | 281 | 283 | 279 | 282 | 47,000 |
| 2005/05/09 | 275 | 280 | 275 | 280 | 52,000 |
| 2005/05/06 | 274 | 274 | 272 | 274 | 32,000 |
| 2005/05/02 | 275 | 275 | 271 | 274 | 27,000 |
| 2005/04/28 | 273 | 275 | 271 | 271 | 12,000 |
| 2005/04/27 | 273 | 274 | 273 | 273 | 23,000 |
| 2005/04/26 | 273 | 273 | 271 | 273 | 25,000 |
| 2005/04/25 | 272 | 272 | 272 | 272 | 37,000 |
| 2005/04/22 | 277 | 277 | 271 | 271 | 22,000 |
| 2005/04/21 | 272 | 273 | 268 | 269 | 57,000 |
| 2005/04/20 | 277 | 282 | 274 | 274 | 48,000 |
| 2005/04/19 | 270 | 276 | 268 | 274 | 71,000 |
| 2005/04/18 | 276 | 283 | 270 | 270 | 79,000 |
| 2005/04/15 | 271 | 279 | 271 | 277 | 67,000 |
| 2005/04/14 | 280 | 284 | 277 | 281 | 40,000 |
| 2005/04/13 | 290 | 290 | 285 | 288 | 23,000 |
| 2005/04/12 | 293 | 293 | 286 | 291 | 47,000 |
| 2005/04/11 | 293 | 293 | 290 | 293 | 12,000 |
| 2005/04/08 | 291 | 295 | 291 | 295 | 27,000 |
| 2005/04/07 | 294 | 294 | 290 | 293 | 35,000 |
| 2005/04/06 | 294 | 294 | 292 | 293 | 42,000 |
| 2005/04/05 | 292 | 295 | 286 | 291 | 37,000 |
| 2005/04/04 | 294 | 294 | 290 | 292 | 61,000 |
| 2005/04/01 | 281 | 313 | 281 | 299 | 522,000 |
| 2005/03/31 | 274 | 280 | 274 | 280 | 66,000 |
| 2005/03/30 | 281 | 281 | 270 | 278 | 131,000 |
| 2005/03/29 | 293 | 297 | 286 | 286 | 37,000 |
| 2005/03/28 | 296 | 296 | 285 | 292 | 53,000 |
| 2005/03/25 | 304 | 310 | 300 | 300 | 76,000 |
| 2005/03/24 | 310 | 312 | 305 | 309 | 57,000 |
| 2005/03/23 | 306 | 311 | 306 | 311 | 44,000 |
| 2005/03/22 | 313 | 313 | 304 | 307 | 41,000 |
| 2005/03/18 | 302 | 308 | 301 | 308 | 47,000 |
| 2005/03/17 | 308 | 312 | 307 | 307 | 52,000 |
| 2005/03/16 | 308 | 316 | 308 | 309 | 49,000 |
| 2005/03/15 | 313 | 313 | 304 | 310 | 47,000 |
| 2005/03/14 | 318 | 318 | 310 | 314 | 61,000 |
| 2005/03/11 | 314 | 316 | 313 | 313 | 92,000 |
| 2005/03/10 | 314 | 317 | 310 | 310 | 54,000 |
| 2005/03/09 | 315 | 318 | 313 | 315 | 70,000 |
| 2005/03/08 | 318 | 318 | 314 | 317 | 85,000 |
| 2005/03/07 | 325 | 325 | 315 | 316 | 202,000 |
| 2005/03/04 | 319 | 325 | 316 | 322 | 147,000 |
| 2005/03/03 | 322 | 322 | 316 | 318 | 151,000 |
| 2005/03/02 | 320 | 325 | 315 | 318 | 457,000 |
| 2005/03/01 | 304 | 316 | 302 | 313 | 375,000 |
| 2005/02/28 | 304 | 307 | 300 | 304 | 82,000 |
| 2005/02/25 | 304 | 308 | 301 | 301 | 101,000 |
| 2005/02/24 | 297 | 309 | 294 | 305 | 208,000 |
| 2005/02/23 | 296 | 296 | 280 | 293 | 69,000 |
| 2005/02/22 | 301 | 304 | 299 | 299 | 73,000 |
| 2005/02/21 | 303 | 305 | 300 | 301 | 55,000 |
| 2005/02/18 | 299 | 306 | 298 | 304 | 70,000 |
| 2005/02/17 | 302 | 306 | 298 | 300 | 136,000 |
| 2005/02/16 | 316 | 316 | 295 | 303 | 303,000 |
| 2005/02/15 | 309 | 318 | 302 | 311 | 813,000 |
| 2005/02/14 | 298 | 309 | 294 | 308 | 805,000 |
| 2005/02/10 | 291 | 294 | 290 | 290 | 122,000 |
| 2005/02/09 | 289 | 292 | 289 | 290 | 110,000 |
| 2005/02/08 | 291 | 293 | 286 | 289 | 105,000 |
| 2005/02/07 | 284 | 298 | 284 | 290 | 255,000 |
| 2005/02/04 | 287 | 287 | 282 | 283 | 76,000 |
| 2005/02/03 | 289 | 293 | 282 | 284 | 213,000 |
| 2005/02/02 | 290 | 293 | 282 | 289 | 374,000 |
| 2005/02/01 | 315 | 315 | 290 | 293 | 1,463,000 |
| 2005/01/31 | 270 | 334 | 266 | 318 | 5,415,000 |
| 2005/01/28 | 264 | 268 | 263 | 268 | 63,000 |
| 2005/01/27 | 269 | 269 | 265 | 267 | 45,000 |
| 2005/01/26 | 272 | 272 | 264 | 267 | 122,000 |
| 2005/01/25 | 271 | 272 | 268 | 271 | 81,000 |
| 2005/01/24 | 264 | 272 | 263 | 271 | 86,000 |
| 2005/01/21 | 267 | 267 | 262 | 266 | 101,000 |
| 2005/01/20 | 269 | 272 | 266 | 266 | 117,000 |
| 2005/01/19 | 270 | 270 | 267 | 270 | 75,000 |
| 2005/01/18 | 273 | 274 | 268 | 268 | 91,000 |
| 2005/01/17 | 270 | 277 | 268 | 273 | 155,000 |
| 2005/01/14 | 278 | 278 | 260 | 272 | 462,000 |
| 2005/01/13 | 291 | 295 | 275 | 279 | 406,000 |
| 2005/01/12 | 290 | 315 | 285 | 293 | 3,093,000 |
| 2005/01/11 | 260 | 280 | 260 | 276 | 1,370,000 |
| 2005/01/07 | 255 | 259 | 250 | 255 | 139,000 |
| 2005/01/06 | 254 | 255 | 245 | 254 | 104,000 |
| 2005/01/05 | 248 | 258 | 248 | 253 | 224,000 |
| 2005/01/04 | 246 | 248 | 246 | 247 | 11,000 |