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 |
|---|---|---|---|---|---|
| 2010/12/30 | 537 | 537 | 526 | 530 | 39,000 |
| 2010/12/29 | 535 | 536 | 531 | 536 | 36,000 |
| 2010/12/28 | 535 | 537 | 533 | 535 | 27,000 |
| 2010/12/27 | 538 | 538 | 530 | 535 | 82,000 |
| 2010/12/24 | 544 | 544 | 532 | 539 | 25,000 |
| 2010/12/22 | 545 | 546 | 531 | 534 | 53,000 |
| 2010/12/21 | 547 | 549 | 542 | 544 | 35,000 |
| 2010/12/20 | 560 | 560 | 547 | 547 | 57,000 |
| 2010/12/17 | 567 | 567 | 559 | 562 | 63,000 |
| 2010/12/16 | 561 | 564 | 555 | 563 | 70,000 |
| 2010/12/15 | 555 | 559 | 551 | 559 | 99,000 |
| 2010/12/14 | 546 | 556 | 545 | 555 | 87,000 |
| 2010/12/13 | 547 | 547 | 544 | 545 | 36,000 |
| 2010/12/10 | 548 | 548 | 540 | 543 | 68,000 |
| 2010/12/09 | 536 | 541 | 534 | 541 | 64,000 |
| 2010/12/08 | 535 | 538 | 532 | 532 | 50,000 |
| 2010/12/07 | 538 | 538 | 532 | 535 | 29,000 |
| 2010/12/06 | 531 | 537 | 531 | 536 | 28,000 |
| 2010/12/03 | 544 | 544 | 533 | 536 | 54,000 |
| 2010/12/02 | 545 | 548 | 533 | 540 | 120,000 |
| 2010/12/01 | 527 | 540 | 527 | 540 | 50,000 |
| 2010/11/30 | 536 | 544 | 532 | 537 | 74,000 |
| 2010/11/29 | 533 | 538 | 531 | 538 | 52,000 |
| 2010/11/26 | 538 | 538 | 526 | 531 | 57,000 |
| 2010/11/25 | 523 | 528 | 521 | 528 | 46,000 |
| 2010/11/24 | 520 | 524 | 520 | 521 | 33,000 |
| 2010/11/22 | 529 | 532 | 526 | 527 | 28,000 |
| 2010/11/19 | 532 | 533 | 520 | 522 | 93,000 |
| 2010/11/18 | 510 | 516 | 510 | 513 | 42,000 |
| 2010/11/17 | 508 | 511 | 506 | 510 | 37,000 |
| 2010/11/16 | 513 | 513 | 509 | 510 | 23,000 |
| 2010/11/15 | 509 | 515 | 508 | 512 | 30,000 |
| 2010/11/12 | 512 | 513 | 506 | 509 | 48,000 |
| 2010/11/11 | 508 | 514 | 508 | 512 | 63,000 |
| 2010/11/10 | 504 | 518 | 504 | 504 | 85,000 |
| 2010/11/09 | 520 | 520 | 513 | 514 | 22,000 |
| 2010/11/08 | 533 | 545 | 501 | 514 | 108,000 |
| 2010/11/05 | 514 | 526 | 514 | 526 | 32,000 |
| 2010/11/04 | 499 | 512 | 499 | 508 | 42,000 |
| 2010/11/02 | 505 | 505 | 496 | 499 | 28,000 |
| 2010/11/01 | 515 | 518 | 505 | 507 | 61,000 |
| 2010/10/29 | 526 | 526 | 510 | 515 | 66,000 |
| 2010/10/28 | 543 | 544 | 532 | 532 | 119,000 |
| 2010/10/27 | 510 | 517 | 508 | 515 | 68,000 |
| 2010/10/26 | 514 | 514 | 510 | 513 | 27,000 |
| 2010/10/25 | 513 | 516 | 506 | 514 | 19,000 |
| 2010/10/22 | 508 | 510 | 508 | 510 | 10,000 |
| 2010/10/21 | 506 | 509 | 503 | 505 | 32,000 |
| 2010/10/20 | 506 | 513 | 506 | 508 | 27,000 |
| 2010/10/19 | 509 | 517 | 509 | 513 | 27,000 |
| 2010/10/18 | 523 | 528 | 519 | 519 | 19,000 |
| 2010/10/15 | 525 | 527 | 522 | 525 | 12,000 |
| 2010/10/14 | 537 | 537 | 523 | 525 | 20,000 |
| 2010/10/13 | 547 | 547 | 530 | 536 | 32,000 |
| 2010/10/12 | 547 | 547 | 527 | 527 | 18,000 |
| 2010/10/08 | 550 | 550 | 540 | 547 | 35,000 |
| 2010/10/07 | 541 | 542 | 534 | 537 | 25,000 |
| 2010/10/06 | 522 | 524 | 517 | 522 | 23,000 |
| 2010/10/05 | 514 | 524 | 511 | 522 | 20,000 |
| 2010/10/04 | 522 | 523 | 517 | 517 | 36,000 |
| 2010/10/01 | 530 | 533 | 522 | 523 | 42,000 |
| 2010/09/30 | 550 | 555 | 531 | 531 | 26,000 |
| 2010/09/29 | 544 | 550 | 540 | 543 | 26,000 |
| 2010/09/28 | 544 | 544 | 534 | 544 | 10,000 |
| 2010/09/27 | 552 | 561 | 542 | 542 | 27,000 |
| 2010/09/24 | 556 | 556 | 550 | 550 | 19,000 |
| 2010/09/22 | 560 | 560 | 551 | 560 | 13,000 |
| 2010/09/21 | 570 | 570 | 565 | 565 | 12,000 |
| 2010/09/17 | 568 | 571 | 562 | 570 | 24,000 |
| 2010/09/16 | 569 | 570 | 559 | 559 | 11,000 |
| 2010/09/15 | 560 | 569 | 551 | 565 | 17,000 |
| 2010/09/14 | 572 | 572 | 561 | 565 | 15,000 |
| 2010/09/13 | 550 | 568 | 550 | 568 | 33,000 |
| 2010/09/10 | 565 | 565 | 550 | 550 | 33,000 |
| 2010/09/09 | 562 | 562 | 557 | 557 | 7,000 |
| 2010/09/08 | 552 | 562 | 550 | 562 | 27,000 |
| 2010/09/07 | 570 | 570 | 560 | 561 | 11,000 |
| 2010/09/06 | 565 | 571 | 562 | 570 | 21,000 |
| 2010/09/03 | 562 | 564 | 556 | 558 | 29,000 |
| 2010/09/02 | 566 | 570 | 555 | 564 | 21,000 |
| 2010/09/01 | 554 | 570 | 545 | 553 | 45,000 |
| 2010/08/31 | 553 | 563 | 550 | 550 | 14,000 |
| 2010/08/30 | 557 | 562 | 550 | 557 | 28,000 |
| 2010/08/27 | 535 | 551 | 535 | 549 | 18,000 |
| 2010/08/26 | 527 | 545 | 527 | 545 | 29,000 |
| 2010/08/25 | 526 | 534 | 525 | 525 | 39,000 |
| 2010/08/24 | 532 | 540 | 531 | 536 | 21,000 |
| 2010/08/23 | 532 | 542 | 532 | 540 | 23,000 |
| 2010/08/20 | 540 | 543 | 538 | 542 | 14,000 |
| 2010/08/19 | 545 | 551 | 544 | 550 | 13,000 |
| 2010/08/18 | 555 | 557 | 542 | 555 | 15,000 |
| 2010/08/17 | 538 | 550 | 538 | 540 | 42,000 |
| 2010/08/16 | 543 | 543 | 539 | 540 | 12,000 |
| 2010/08/13 | 539 | 562 | 539 | 553 | 8,000 |
| 2010/08/12 | 539 | 544 | 531 | 539 | 71,000 |
| 2010/08/11 | 553 | 553 | 546 | 547 | 34,000 |
| 2010/08/10 | 574 | 574 | 558 | 558 | 30,000 |
| 2010/08/09 | 567 | 579 | 567 | 568 | 85,000 |
| 2010/08/06 | 585 | 639 | 578 | 585 | 226,000 |
| 2010/08/05 | 581 | 589 | 581 | 588 | 18,000 |
| 2010/08/04 | 576 | 582 | 571 | 576 | 32,000 |
| 2010/08/03 | 570 | 590 | 570 | 586 | 29,000 |
| 2010/08/02 | 573 | 574 | 564 | 564 | 14,000 |
| 2010/07/30 | 574 | 574 | 557 | 573 | 16,000 |
| 2010/07/29 | 585 | 585 | 579 | 580 | 10,000 |
| 2010/07/28 | 577 | 585 | 571 | 585 | 26,000 |
| 2010/07/27 | 562 | 572 | 562 | 569 | 29,000 |
| 2010/07/26 | 570 | 570 | 559 | 560 | 27,000 |
| 2010/07/23 | 567 | 572 | 542 | 542 | 31,000 |
| 2010/07/22 | 536 | 538 | 533 | 538 | 23,000 |
| 2010/07/21 | 558 | 558 | 543 | 543 | 19,000 |
| 2010/07/20 | 550 | 559 | 540 | 540 | 26,000 |
| 2010/07/16 | 574 | 574 | 565 | 568 | 32,000 |
| 2010/07/15 | 598 | 598 | 587 | 589 | 10,000 |
| 2010/07/14 | 596 | 598 | 593 | 598 | 13,000 |
| 2010/07/13 | 600 | 604 | 586 | 592 | 17,000 |
| 2010/07/12 | 607 | 609 | 600 | 601 | 21,000 |
| 2010/07/09 | 570 | 624 | 570 | 607 | 49,000 |
| 2010/07/08 | 568 | 579 | 568 | 577 | 33,000 |
| 2010/07/07 | 559 | 564 | 558 | 558 | 43,000 |
| 2010/07/06 | 566 | 573 | 561 | 571 | 23,000 |
| 2010/07/05 | 561 | 573 | 561 | 565 | 22,000 |
| 2010/07/02 | 580 | 581 | 557 | 571 | 89,000 |
| 2010/07/01 | 587 | 589 | 581 | 581 | 24,000 |
| 2010/06/30 | 587 | 592 | 587 | 589 | 53,000 |
| 2010/06/29 | 605 | 616 | 605 | 607 | 39,000 |
| 2010/06/28 | 619 | 619 | 606 | 607 | 16,000 |
| 2010/06/25 | 631 | 640 | 626 | 629 | 44,000 |
| 2010/06/24 | 633 | 651 | 633 | 651 | 36,000 |
| 2010/06/23 | 636 | 643 | 628 | 642 | 22,000 |
| 2010/06/22 | 639 | 650 | 639 | 643 | 31,000 |
| 2010/06/21 | 625 | 657 | 625 | 653 | 59,000 |
| 2010/06/18 | 628 | 638 | 626 | 630 | 51,000 |
| 2010/06/17 | 628 | 634 | 627 | 627 | 24,000 |
| 2010/06/16 | 620 | 628 | 620 | 628 | 40,000 |
| 2010/06/15 | 630 | 630 | 615 | 615 | 58,000 |
| 2010/06/14 | 621 | 624 | 613 | 620 | 31,000 |
| 2010/06/11 | 618 | 624 | 608 | 611 | 68,000 |
| 2010/06/10 | 606 | 608 | 601 | 608 | 19,000 |
| 2010/06/09 | 601 | 610 | 600 | 604 | 28,000 |
| 2010/06/08 | 614 | 617 | 601 | 601 | 59,000 |
| 2010/06/07 | 617 | 617 | 605 | 607 | 35,000 |
| 2010/06/04 | 618 | 630 | 614 | 630 | 49,000 |
| 2010/06/03 | 610 | 620 | 610 | 617 | 49,000 |
| 2010/06/02 | 607 | 610 | 600 | 606 | 65,000 |
| 2010/06/01 | 621 | 628 | 615 | 617 | 40,000 |
| 2010/05/31 | 626 | 629 | 615 | 621 | 52,000 |
| 2010/05/28 | 630 | 639 | 626 | 626 | 49,000 |
| 2010/05/27 | 598 | 630 | 593 | 620 | 56,000 |
| 2010/05/26 | 600 | 601 | 555 | 593 | 125,000 |
| 2010/05/25 | 615 | 615 | 600 | 600 | 78,000 |
| 2010/05/24 | 625 | 626 | 613 | 615 | 43,000 |
| 2010/05/21 | 619 | 620 | 606 | 620 | 117,000 |
| 2010/05/20 | 634 | 639 | 626 | 629 | 76,000 |
| 2010/05/19 | 652 | 654 | 625 | 652 | 81,000 |
| 2010/05/18 | 660 | 665 | 648 | 652 | 93,000 |
| 2010/05/17 | 689 | 690 | 637 | 650 | 252,000 |
| 2010/05/14 | 708 | 709 | 695 | 699 | 97,000 |
| 2010/05/13 | 709 | 725 | 704 | 712 | 95,000 |
| 2010/05/12 | 709 | 716 | 702 | 705 | 70,000 |
| 2010/05/11 | 729 | 730 | 706 | 714 | 105,000 |
| 2010/05/10 | 730 | 755 | 704 | 715 | 257,000 |
| 2010/05/07 | 710 | 734 | 710 | 729 | 152,000 |
| 2010/05/06 | 752 | 765 | 745 | 746 | 168,000 |
| 2010/04/30 | 782 | 824 | 780 | 782 | 484,000 |
| 2010/04/28 | 756 | 763 | 755 | 761 | 106,000 |
| 2010/04/27 | 760 | 775 | 755 | 774 | 281,000 |
| 2010/04/26 | 749 | 755 | 745 | 751 | 92,000 |
| 2010/04/23 | 743 | 749 | 741 | 745 | 76,000 |
| 2010/04/22 | 753 | 755 | 748 | 750 | 59,000 |
| 2010/04/21 | 748 | 759 | 745 | 758 | 78,000 |
| 2010/04/20 | 736 | 742 | 733 | 738 | 62,000 |
| 2010/04/19 | 732 | 739 | 729 | 731 | 92,000 |
| 2010/04/16 | 763 | 763 | 747 | 749 | 175,000 |
| 2010/04/15 | 740 | 768 | 737 | 767 | 289,000 |
| 2010/04/14 | 747 | 748 | 733 | 735 | 133,000 |
| 2010/04/13 | 725 | 747 | 722 | 747 | 143,000 |
| 2010/04/12 | 727 | 727 | 725 | 725 | 53,000 |
| 2010/04/09 | 722 | 727 | 719 | 723 | 70,000 |
| 2010/04/08 | 730 | 730 | 719 | 725 | 74,000 |
| 2010/04/07 | 732 | 736 | 732 | 735 | 123,000 |
| 2010/04/06 | 750 | 760 | 723 | 727 | 525,000 |
| 2010/04/05 | 718 | 719 | 711 | 712 | 108,000 |
| 2010/04/02 | 707 | 711 | 705 | 710 | 79,000 |
| 2010/04/01 | 710 | 710 | 702 | 707 | 45,000 |
| 2010/03/31 | 722 | 724 | 705 | 706 | 101,000 |
| 2010/03/30 | 720 | 721 | 713 | 719 | 49,000 |
| 2010/03/29 | 709 | 715 | 701 | 715 | 51,000 |
| 2010/03/26 | 704 | 709 | 703 | 709 | 51,000 |
| 2010/03/25 | 708 | 710 | 705 | 706 | 28,000 |
| 2010/03/24 | 719 | 719 | 705 | 707 | 38,000 |
| 2010/03/23 | 722 | 722 | 708 | 708 | 71,000 |
| 2010/03/19 | 710 | 720 | 710 | 720 | 47,000 |
| 2010/03/18 | 710 | 714 | 708 | 710 | 35,000 |
| 2010/03/17 | 709 | 709 | 704 | 708 | 25,000 |
| 2010/03/16 | 710 | 714 | 704 | 705 | 24,000 |
| 2010/03/15 | 713 | 716 | 705 | 710 | 40,000 |
| 2010/03/12 | 710 | 716 | 710 | 711 | 40,000 |
| 2010/03/11 | 714 | 714 | 706 | 709 | 17,000 |
| 2010/03/10 | 716 | 716 | 708 | 709 | 21,000 |
| 2010/03/09 | 717 | 719 | 708 | 716 | 59,000 |
| 2010/03/08 | 713 | 717 | 707 | 717 | 96,000 |
| 2010/03/05 | 703 | 711 | 698 | 708 | 65,000 |
| 2010/03/04 | 703 | 703 | 695 | 699 | 35,000 |
| 2010/03/03 | 707 | 707 | 701 | 703 | 35,000 |
| 2010/03/02 | 713 | 717 | 697 | 706 | 101,000 |
| 2010/03/01 | 727 | 727 | 717 | 720 | 33,000 |
| 2010/02/26 | 727 | 727 | 710 | 720 | 55,000 |
| 2010/02/25 | 723 | 730 | 719 | 730 | 128,000 |
| 2010/02/24 | 716 | 729 | 716 | 723 | 172,000 |
| 2010/02/23 | 711 | 722 | 711 | 720 | 70,000 |
| 2010/02/22 | 708 | 713 | 707 | 711 | 53,000 |
| 2010/02/19 | 709 | 725 | 701 | 702 | 79,000 |
| 2010/02/18 | 718 | 718 | 708 | 710 | 33,000 |
| 2010/02/17 | 704 | 719 | 701 | 714 | 95,000 |
| 2010/02/16 | 714 | 715 | 702 | 704 | 45,000 |
| 2010/02/15 | 717 | 721 | 707 | 707 | 37,000 |
| 2010/02/12 | 712 | 717 | 700 | 717 | 59,000 |
| 2010/02/10 | 720 | 721 | 680 | 707 | 135,000 |
| 2010/02/09 | 720 | 724 | 701 | 709 | 86,000 |
| 2010/02/08 | 723 | 732 | 713 | 718 | 181,000 |
| 2010/02/05 | 670 | 750 | 645 | 738 | 284,000 |
| 2010/02/04 | 686 | 690 | 676 | 678 | 45,000 |
| 2010/02/03 | 700 | 700 | 685 | 686 | 44,000 |
| 2010/02/02 | 668 | 700 | 668 | 690 | 100,000 |
| 2010/02/01 | 684 | 684 | 660 | 667 | 76,000 |
| 2010/01/29 | 695 | 699 | 690 | 691 | 37,000 |
| 2010/01/28 | 696 | 703 | 696 | 701 | 72,000 |
| 2010/01/27 | 700 | 706 | 695 | 695 | 104,000 |
| 2010/01/26 | 700 | 706 | 693 | 694 | 93,000 |
| 2010/01/25 | 696 | 709 | 695 | 701 | 85,000 |
| 2010/01/22 | 705 | 713 | 703 | 707 | 65,000 |
| 2010/01/21 | 710 | 721 | 708 | 715 | 69,000 |
| 2010/01/20 | 730 | 731 | 717 | 719 | 86,000 |
| 2010/01/19 | 715 | 731 | 714 | 718 | 90,000 |
| 2010/01/18 | 709 | 717 | 706 | 715 | 58,000 |
| 2010/01/15 | 705 | 719 | 704 | 716 | 117,000 |
| 2010/01/14 | 707 | 707 | 701 | 706 | 35,000 |
| 2010/01/13 | 709 | 709 | 701 | 701 | 45,000 |
| 2010/01/12 | 709 | 712 | 698 | 709 | 101,000 |
| 2010/01/08 | 707 | 714 | 701 | 701 | 81,000 |
| 2010/01/07 | 718 | 721 | 698 | 707 | 128,000 |
| 2010/01/06 | 715 | 718 | 709 | 718 | 34,000 |
| 2010/01/05 | 715 | 735 | 708 | 708 | 91,000 |
| 2010/01/04 | 705 | 714 | 698 | 710 | 47,000 |