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 |
---|---|---|---|---|---|
2007/12/28 | 187 | 191 | 185 | 185 | 19,000 |
2007/12/27 | 185 | 192 | 179 | 192 | 35,000 |
2007/12/26 | 181 | 185 | 181 | 181 | 25,000 |
2007/12/25 | 186 | 186 | 178 | 178 | 94,000 |
2007/12/21 | 180 | 183 | 172 | 173 | 43,000 |
2007/12/20 | 178 | 183 | 178 | 183 | 17,000 |
2007/12/19 | 179 | 179 | 172 | 179 | 37,000 |
2007/12/18 | 174 | 179 | 166 | 174 | 26,000 |
2007/12/17 | 185 | 185 | 179 | 179 | 18,000 |
2007/12/14 | 185 | 189 | 181 | 181 | 49,000 |
2007/12/13 | 191 | 191 | 184 | 187 | 26,000 |
2007/12/12 | 186 | 188 | 183 | 188 | 27,000 |
2007/12/11 | 195 | 195 | 186 | 188 | 54,000 |
2007/12/10 | 189 | 194 | 188 | 190 | 72,000 |
2007/12/07 | 191 | 194 | 188 | 188 | 29,000 |
2007/12/06 | 189 | 190 | 185 | 190 | 45,000 |
2007/12/05 | 187 | 187 | 187 | 187 | 2,000 |
2007/12/04 | 192 | 194 | 188 | 188 | 14,000 |
2007/12/03 | 191 | 195 | 187 | 191 | 42,000 |
2007/11/30 | 195 | 196 | 192 | 194 | 44,000 |
2007/11/29 | 194 | 200 | 186 | 194 | 72,000 |
2007/11/28 | 194 | 200 | 188 | 190 | 36,000 |
2007/11/27 | 193 | 194 | 186 | 194 | 37,000 |
2007/11/26 | 187 | 200 | 185 | 200 | 26,000 |
2007/11/22 | 183 | 184 | 172 | 182 | 50,000 |
2007/11/21 | 182 | 184 | 180 | 181 | 54,000 |
2007/11/20 | 191 | 193 | 181 | 188 | 33,000 |
2007/11/19 | 200 | 208 | 191 | 193 | 101,000 |
2007/11/16 | 195 | 196 | 191 | 192 | 34,000 |
2007/11/15 | 201 | 204 | 198 | 201 | 36,000 |
2007/11/14 | 187 | 202 | 187 | 202 | 52,000 |
2007/11/13 | 192 | 199 | 191 | 192 | 29,000 |
2007/11/12 | 203 | 206 | 193 | 197 | 58,000 |
2007/11/09 | 209 | 211 | 201 | 208 | 57,000 |
2007/11/08 | 217 | 218 | 199 | 214 | 140,000 |
2007/11/07 | 223 | 229 | 216 | 219 | 197,000 |
2007/11/06 | 218 | 239 | 218 | 224 | 291,000 |
2007/11/05 | 226 | 226 | 219 | 219 | 71,000 |
2007/11/02 | 229 | 231 | 223 | 225 | 99,000 |
2007/11/01 | 233 | 241 | 228 | 232 | 182,000 |
2007/10/31 | 243 | 252 | 233 | 235 | 942,000 |
2007/10/30 | 222 | 232 | 218 | 218 | 130,000 |
2007/10/29 | 226 | 230 | 222 | 222 | 54,000 |
2007/10/26 | 227 | 237 | 220 | 225 | 217,000 |
2007/10/25 | 226 | 229 | 220 | 222 | 106,000 |
2007/10/24 | 224 | 243 | 224 | 231 | 775,000 |
2007/10/23 | 235 | 235 | 215 | 218 | 181,000 |
2007/10/22 | 233 | 239 | 214 | 226 | 425,000 |
2007/10/19 | 218 | 265 | 218 | 238 | 1,514,000 |
2007/10/18 | 221 | 225 | 207 | 213 | 365,000 |
2007/10/17 | 228 | 239 | 221 | 226 | 716,000 |
2007/10/16 | 205 | 280 | 205 | 253 | 3,382,000 |
2007/10/15 | 168 | 200 | 168 | 200 | 225,000 |
2007/10/12 | 166 | 168 | 163 | 163 | 24,000 |
2007/10/11 | 164 | 167 | 163 | 166 | 14,000 |
2007/10/10 | 161 | 164 | 161 | 164 | 48,000 |
2007/10/09 | 162 | 166 | 162 | 166 | 9,000 |
2007/10/05 | 162 | 164 | 161 | 161 | 5,000 |
2007/10/04 | 163 | 164 | 161 | 161 | 6,000 |
2007/10/03 | 162 | 163 | 160 | 162 | 8,000 |
2007/10/02 | 164 | 164 | 160 | 163 | 13,000 |
2007/10/01 | 168 | 168 | 163 | 163 | 6,000 |
2007/09/28 | 163 | 163 | 162 | 163 | 9,000 |
2007/09/27 | 162 | 163 | 161 | 163 | 10,000 |
2007/09/26 | 160 | 161 | 155 | 161 | 18,000 |
2007/09/25 | 155 | 155 | 151 | 155 | 13,000 |
2007/09/21 | 152 | 152 | 149 | 151 | 23,000 |
2007/09/20 | 160 | 160 | 157 | 157 | 16,000 |
2007/09/19 | 161 | 162 | 155 | 155 | 20,000 |
2007/09/18 | 165 | 165 | 160 | 160 | 18,000 |
2007/09/14 | 172 | 172 | 166 | 167 | 24,000 |
2007/09/13 | 172 | 172 | 166 | 167 | 11,000 |
2007/09/12 | 175 | 179 | 175 | 177 | 14,000 |
2007/09/11 | 160 | 175 | 160 | 174 | 13,000 |
2007/09/10 | 164 | 164 | 161 | 162 | 9,000 |
2007/09/07 | 171 | 172 | 171 | 171 | 5,000 |
2007/09/06 | 175 | 175 | 170 | 172 | 12,000 |
2007/09/05 | 176 | 177 | 175 | 177 | 11,000 |
2007/09/04 | 177 | 178 | 177 | 178 | 6,000 |
2007/09/03 | 178 | 178 | 176 | 176 | 7,000 |
2007/08/31 | 177 | 180 | 175 | 180 | 7,000 |
2007/08/30 | 177 | 177 | 176 | 176 | 2,000 |
2007/08/29 | 176 | 176 | 176 | 176 | 14,000 |
2007/08/28 | 180 | 182 | 178 | 178 | 11,000 |
2007/08/27 | 189 | 189 | 184 | 184 | 18,000 |
2007/08/24 | 178 | 179 | 175 | 179 | 21,000 |
2007/08/23 | 180 | 180 | 176 | 177 | 28,000 |
2007/08/22 | 180 | 183 | 180 | 180 | 10,000 |
2007/08/21 | 178 | 180 | 177 | 180 | 10,000 |
2007/08/20 | 172 | 180 | 172 | 172 | 41,000 |
2007/08/17 | 168 | 171 | 167 | 167 | 36,000 |
2007/08/16 | 175 | 175 | 170 | 171 | 82,000 |
2007/08/15 | 178 | 178 | 176 | 176 | 37,000 |
2007/08/14 | 179 | 180 | 177 | 180 | 32,000 |
2007/08/13 | 181 | 181 | 179 | 179 | 30,000 |
2007/08/10 | 181 | 185 | 179 | 179 | 84,000 |
2007/08/09 | 190 | 193 | 181 | 184 | 105,000 |
2007/08/08 | 199 | 200 | 184 | 193 | 46,000 |
2007/08/07 | 206 | 208 | 201 | 201 | 50,000 |
2007/08/06 | 201 | 206 | 201 | 206 | 11,000 |
2007/08/03 | 206 | 209 | 206 | 206 | 4,000 |
2007/08/02 | 208 | 209 | 203 | 206 | 29,000 |
2007/08/01 | 212 | 212 | 206 | 211 | 16,000 |
2007/07/31 | 209 | 214 | 208 | 212 | 22,000 |
2007/07/30 | 206 | 212 | 204 | 209 | 41,000 |
2007/07/27 | 213 | 213 | 202 | 210 | 29,000 |
2007/07/26 | 217 | 217 | 215 | 215 | 14,000 |
2007/07/25 | 217 | 219 | 212 | 218 | 80,000 |
2007/07/24 | 220 | 220 | 216 | 220 | 10,000 |
2007/07/23 | 221 | 222 | 220 | 220 | 31,000 |
2007/07/20 | 228 | 228 | 220 | 221 | 45,000 |
2007/07/19 | 227 | 229 | 226 | 228 | 14,000 |
2007/07/18 | 227 | 234 | 227 | 230 | 23,000 |
2007/07/17 | 229 | 239 | 227 | 231 | 75,000 |
2007/07/13 | 225 | 225 | 222 | 224 | 18,000 |
2007/07/12 | 224 | 236 | 219 | 220 | 140,000 |
2007/07/11 | 222 | 225 | 221 | 224 | 22,000 |
2007/07/10 | 223 | 225 | 221 | 224 | 27,000 |
2007/07/09 | 219 | 225 | 219 | 225 | 34,000 |
2007/07/06 | 219 | 219 | 218 | 219 | 10,000 |
2007/07/05 | 224 | 224 | 220 | 220 | 18,000 |
2007/07/04 | 228 | 228 | 224 | 224 | 21,000 |
2007/07/03 | 227 | 227 | 222 | 224 | 10,000 |
2007/07/02 | 226 | 226 | 220 | 224 | 22,000 |
2007/06/29 | 225 | 230 | 222 | 223 | 21,000 |
2007/06/28 | 230 | 230 | 225 | 225 | 15,000 |
2007/06/27 | 227 | 229 | 222 | 223 | 34,000 |
2007/06/26 | 227 | 228 | 217 | 221 | 56,000 |
2007/06/25 | 235 | 235 | 226 | 227 | 74,000 |
2007/06/22 | 235 | 243 | 230 | 233 | 167,000 |
2007/06/21 | 241 | 260 | 227 | 231 | 646,000 |
2007/06/20 | 219 | 246 | 218 | 240 | 481,000 |
2007/06/19 | 212 | 224 | 211 | 221 | 97,000 |
2007/06/18 | 214 | 215 | 211 | 211 | 26,000 |
2007/06/15 | 211 | 213 | 208 | 212 | 22,000 |
2007/06/14 | 208 | 215 | 206 | 206 | 41,000 |
2007/06/13 | 207 | 211 | 207 | 211 | 31,000 |
2007/06/12 | 215 | 215 | 206 | 207 | 28,000 |
2007/06/11 | 217 | 217 | 212 | 213 | 30,000 |
2007/06/08 | 216 | 216 | 212 | 212 | 41,000 |
2007/06/07 | 215 | 218 | 212 | 216 | 30,000 |
2007/06/06 | 206 | 212 | 205 | 212 | 57,000 |
2007/06/05 | 207 | 207 | 203 | 206 | 34,000 |
2007/06/04 | 209 | 209 | 206 | 206 | 14,000 |
2007/06/01 | 209 | 210 | 205 | 206 | 19,000 |
2007/05/31 | 207 | 207 | 202 | 204 | 17,000 |
2007/05/30 | 208 | 208 | 205 | 205 | 7,000 |
2007/05/29 | 208 | 208 | 208 | 208 | 5,000 |
2007/05/28 | 208 | 208 | 205 | 205 | 5,000 |
2007/05/25 | 208 | 208 | 202 | 202 | 16,000 |
2007/05/24 | 210 | 210 | 205 | 208 | 19,000 |
2007/05/23 | 206 | 210 | 206 | 210 | 9,000 |
2007/05/22 | 209 | 209 | 205 | 205 | 3,000 |
2007/05/21 | 205 | 208 | 205 | 208 | 2,000 |
2007/05/18 | 205 | 205 | 203 | 204 | 11,000 |
2007/05/17 | 212 | 212 | 212 | 212 | 1,000 |
2007/05/16 | 213 | 213 | 213 | 213 | 7,000 |
2007/05/15 | 221 | 221 | 212 | 212 | 22,000 |
2007/05/14 | 226 | 227 | 221 | 221 | 47,000 |
2007/05/11 | 215 | 221 | 215 | 221 | 20,000 |
2007/05/10 | 217 | 218 | 215 | 215 | 12,000 |
2007/05/09 | 217 | 220 | 217 | 218 | 18,000 |
2007/05/08 | 211 | 215 | 211 | 215 | 8,000 |
2007/05/07 | 213 | 213 | 210 | 210 | 4,000 |
2007/05/02 | 211 | 213 | 211 | 213 | 8,000 |
2007/05/01 | 210 | 210 | 207 | 207 | 4,000 |
2007/04/27 | 209 | 210 | 208 | 210 | 12,000 |
2007/04/26 | 204 | 207 | 203 | 207 | 18,000 |
2007/04/25 | 204 | 206 | 203 | 204 | 18,000 |
2007/04/24 | 202 | 206 | 202 | 206 | 10,000 |
2007/04/23 | 207 | 207 | 203 | 203 | 13,000 |
2007/04/20 | 205 | 205 | 203 | 205 | 8,000 |
2007/04/19 | 204 | 205 | 202 | 205 | 8,000 |
2007/04/18 | 203 | 206 | 203 | 206 | 10,000 |
2007/04/17 | 205 | 205 | 204 | 204 | 16,000 |
2007/04/16 | 207 | 207 | 205 | 205 | 27,000 |
2007/04/13 | 214 | 214 | 206 | 206 | 21,000 |
2007/04/12 | 214 | 214 | 210 | 210 | 11,000 |
2007/04/11 | 215 | 218 | 215 | 218 | 2,000 |
2007/04/10 | 215 | 218 | 214 | 215 | 12,000 |
2007/04/09 | 216 | 217 | 214 | 215 | 10,000 |
2007/04/06 | 209 | 211 | 209 | 211 | 11,000 |
2007/04/05 | 212 | 220 | 206 | 214 | 61,000 |
2007/04/04 | 207 | 208 | 207 | 207 | 10,000 |
2007/04/03 | 207 | 207 | 205 | 205 | 22,000 |
2007/04/02 | 208 | 209 | 206 | 206 | 11,000 |
2007/03/30 | 209 | 210 | 208 | 208 | 6,000 |
2007/03/29 | 206 | 212 | 206 | 208 | 24,000 |
2007/03/28 | 211 | 212 | 211 | 211 | 5,000 |
2007/03/27 | 218 | 218 | 216 | 216 | 8,000 |
2007/03/26 | 219 | 220 | 217 | 219 | 17,000 |
2007/03/23 | 213 | 216 | 213 | 216 | 11,000 |
2007/03/22 | 215 | 215 | 210 | 212 | 13,000 |
2007/03/20 | 220 | 220 | 213 | 213 | 27,000 |
2007/03/19 | 214 | 214 | 214 | 214 | 10,000 |
2007/03/16 | 210 | 210 | 204 | 207 | 21,000 |
2007/03/15 | 210 | 213 | 210 | 211 | 7,000 |
2007/03/14 | 211 | 211 | 210 | 210 | 16,000 |
2007/03/13 | 215 | 215 | 212 | 212 | 19,000 |
2007/03/12 | 212 | 213 | 212 | 213 | 7,000 |
2007/03/09 | 216 | 216 | 211 | 212 | 20,000 |
2007/03/08 | 208 | 212 | 208 | 212 | 10,000 |
2007/03/07 | 216 | 216 | 209 | 210 | 30,000 |
2007/03/06 | 204 | 206 | 204 | 206 | 14,000 |
2007/03/05 | 210 | 211 | 207 | 207 | 16,000 |
2007/03/02 | 221 | 223 | 215 | 216 | 22,000 |
2007/03/01 | 219 | 219 | 212 | 213 | 23,000 |
2007/02/28 | 210 | 215 | 210 | 215 | 33,000 |
2007/02/27 | 221 | 222 | 220 | 221 | 26,000 |
2007/02/26 | 220 | 220 | 219 | 220 | 53,000 |
2007/02/23 | 216 | 220 | 215 | 220 | 32,000 |
2007/02/22 | 216 | 217 | 215 | 216 | 33,000 |
2007/02/21 | 213 | 214 | 213 | 214 | 11,000 |
2007/02/20 | 214 | 215 | 210 | 211 | 27,000 |
2007/02/19 | 212 | 214 | 211 | 212 | 8,000 |
2007/02/16 | 215 | 215 | 211 | 213 | 17,000 |
2007/02/15 | 215 | 217 | 214 | 214 | 18,000 |
2007/02/14 | 215 | 215 | 214 | 215 | 23,000 |
2007/02/13 | 215 | 216 | 213 | 215 | 10,000 |
2007/02/09 | 216 | 220 | 216 | 216 | 19,000 |
2007/02/08 | 222 | 222 | 216 | 216 | 5,000 |
2007/02/07 | 220 | 222 | 216 | 218 | 17,000 |
2007/02/06 | 218 | 220 | 212 | 212 | 33,000 |
2007/02/05 | 222 | 223 | 220 | 220 | 8,000 |
2007/02/02 | 225 | 225 | 221 | 222 | 19,000 |
2007/02/01 | 227 | 227 | 222 | 225 | 6,000 |
2007/01/31 | 227 | 227 | 222 | 222 | 19,000 |
2007/01/30 | 222 | 225 | 220 | 225 | 18,000 |
2007/01/29 | 218 | 222 | 218 | 222 | 7,000 |
2007/01/26 | 225 | 225 | 215 | 220 | 37,000 |
2007/01/25 | 225 | 226 | 225 | 225 | 18,000 |
2007/01/24 | 223 | 227 | 223 | 227 | 27,000 |
2007/01/23 | 220 | 222 | 220 | 221 | 15,000 |
2007/01/22 | 222 | 223 | 220 | 220 | 17,000 |
2007/01/19 | 220 | 221 | 219 | 221 | 18,000 |
2007/01/18 | 218 | 219 | 218 | 219 | 8,000 |
2007/01/17 | 219 | 219 | 216 | 219 | 21,000 |
2007/01/16 | 218 | 219 | 215 | 219 | 67,000 |
2007/01/15 | 217 | 220 | 215 | 217 | 67,000 |
2007/01/12 | 218 | 220 | 217 | 220 | 20,000 |
2007/01/11 | 220 | 220 | 218 | 218 | 17,000 |
2007/01/10 | 225 | 225 | 219 | 220 | 23,000 |
2007/01/09 | 217 | 238 | 217 | 225 | 76,000 |
2007/01/05 | 215 | 216 | 214 | 216 | 25,000 |
2007/01/04 | 213 | 215 | 213 | 215 | 6,000 |