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 |
---|---|---|---|---|---|
2011/12/30 | 344 | 347 | 340 | 340 | 24,000 |
2011/12/29 | 350 | 350 | 337 | 343 | 42,000 |
2011/12/28 | 353 | 353 | 347 | 351 | 8,000 |
2011/12/27 | 351 | 351 | 347 | 348 | 13,000 |
2011/12/26 | 358 | 358 | 346 | 346 | 27,000 |
2011/12/22 | 350 | 351 | 344 | 344 | 43,000 |
2011/12/21 | 363 | 363 | 355 | 355 | 29,000 |
2011/12/20 | 350 | 357 | 350 | 355 | 15,000 |
2011/12/19 | 355 | 355 | 351 | 354 | 53,000 |
2011/12/16 | 359 | 365 | 358 | 358 | 45,000 |
2011/12/15 | 370 | 370 | 359 | 361 | 80,000 |
2011/12/14 | 376 | 379 | 373 | 375 | 64,000 |
2011/12/13 | 372 | 382 | 371 | 376 | 43,000 |
2011/12/12 | 383 | 383 | 375 | 378 | 61,000 |
2011/12/09 | 374 | 377 | 371 | 375 | 66,000 |
2011/12/08 | 386 | 386 | 375 | 379 | 62,000 |
2011/12/07 | 373 | 381 | 372 | 379 | 60,000 |
2011/12/06 | 380 | 382 | 370 | 370 | 104,000 |
2011/12/05 | 381 | 397 | 378 | 382 | 198,000 |
2011/12/02 | 356 | 380 | 355 | 373 | 257,000 |
2011/12/01 | 366 | 367 | 356 | 356 | 198,000 |
2011/11/30 | 381 | 381 | 354 | 354 | 487,000 |
2011/11/29 | 440 | 445 | 372 | 373 | 1,059,000 |
2011/11/28 | 317 | 392 | 317 | 392 | 336,000 |
2011/11/25 | 313 | 320 | 310 | 312 | 30,000 |
2011/11/24 | 312 | 318 | 311 | 317 | 21,000 |
2011/11/22 | 313 | 325 | 309 | 322 | 50,000 |
2011/11/21 | 333 | 333 | 321 | 321 | 49,000 |
2011/11/18 | 334 | 336 | 334 | 334 | 8,000 |
2011/11/17 | 335 | 340 | 335 | 339 | 14,000 |
2011/11/16 | 350 | 350 | 332 | 334 | 14,000 |
2011/11/15 | 349 | 349 | 347 | 348 | 14,000 |
2011/11/14 | 337 | 346 | 337 | 342 | 20,000 |
2011/11/11 | 332 | 336 | 328 | 331 | 47,000 |
2011/11/10 | 332 | 338 | 329 | 338 | 91,000 |
2011/11/09 | 365 | 366 | 354 | 356 | 52,000 |
2011/11/08 | 376 | 380 | 370 | 370 | 41,000 |
2011/11/07 | 380 | 380 | 373 | 376 | 21,000 |
2011/11/04 | 386 | 393 | 385 | 387 | 24,000 |
2011/11/02 | 387 | 387 | 375 | 386 | 13,000 |
2011/11/01 | 390 | 390 | 387 | 387 | 9,000 |
2011/10/31 | 395 | 399 | 386 | 396 | 37,000 |
2011/10/28 | 386 | 391 | 384 | 390 | 44,000 |
2011/10/27 | 379 | 386 | 370 | 384 | 56,000 |
2011/10/26 | 382 | 382 | 377 | 379 | 24,000 |
2011/10/25 | 394 | 394 | 385 | 385 | 14,000 |
2011/10/24 | 386 | 389 | 385 | 386 | 25,000 |
2011/10/21 | 383 | 385 | 381 | 385 | 29,000 |
2011/10/20 | 397 | 397 | 380 | 386 | 40,000 |
2011/10/19 | 399 | 402 | 393 | 395 | 13,000 |
2011/10/18 | 403 | 403 | 397 | 398 | 19,000 |
2011/10/17 | 397 | 404 | 397 | 404 | 23,000 |
2011/10/14 | 400 | 400 | 390 | 391 | 32,000 |
2011/10/13 | 392 | 407 | 392 | 401 | 89,000 |
2011/10/12 | 372 | 388 | 371 | 388 | 49,000 |
2011/10/11 | 376 | 384 | 375 | 376 | 56,000 |
2011/10/07 | 376 | 380 | 366 | 372 | 41,000 |
2011/10/06 | 380 | 380 | 370 | 374 | 32,000 |
2011/10/05 | 386 | 386 | 364 | 364 | 55,000 |
2011/10/04 | 371 | 383 | 371 | 378 | 42,000 |
2011/10/03 | 404 | 404 | 387 | 387 | 24,000 |
2011/09/30 | 409 | 411 | 398 | 404 | 12,000 |
2011/09/29 | 390 | 405 | 390 | 405 | 36,000 |
2011/09/28 | 406 | 408 | 394 | 403 | 43,000 |
2011/09/27 | 382 | 395 | 381 | 394 | 54,000 |
2011/09/26 | 420 | 420 | 374 | 374 | 63,000 |
2011/09/22 | 401 | 413 | 395 | 413 | 46,000 |
2011/09/21 | 422 | 422 | 409 | 409 | 28,000 |
2011/09/20 | 426 | 426 | 416 | 416 | 20,000 |
2011/09/16 | 431 | 431 | 419 | 426 | 39,000 |
2011/09/15 | 428 | 429 | 423 | 423 | 15,000 |
2011/09/14 | 426 | 428 | 421 | 422 | 15,000 |
2011/09/13 | 426 | 430 | 417 | 426 | 30,000 |
2011/09/12 | 430 | 430 | 426 | 427 | 17,000 |
2011/09/09 | 436 | 443 | 436 | 442 | 31,000 |
2011/09/08 | 443 | 445 | 441 | 441 | 13,000 |
2011/09/07 | 438 | 443 | 438 | 441 | 22,000 |
2011/09/06 | 439 | 439 | 435 | 438 | 30,000 |
2011/09/05 | 452 | 452 | 437 | 442 | 35,000 |
2011/09/02 | 459 | 460 | 457 | 457 | 9,000 |
2011/09/01 | 465 | 465 | 456 | 464 | 35,000 |
2011/08/31 | 454 | 460 | 446 | 456 | 19,000 |
2011/08/30 | 453 | 460 | 453 | 460 | 25,000 |
2011/08/29 | 447 | 450 | 441 | 449 | 30,000 |
2011/08/26 | 443 | 444 | 433 | 441 | 34,000 |
2011/08/25 | 438 | 442 | 429 | 436 | 29,000 |
2011/08/24 | 436 | 441 | 425 | 430 | 30,000 |
2011/08/23 | 439 | 439 | 424 | 428 | 42,000 |
2011/08/22 | 445 | 449 | 431 | 431 | 27,000 |
2011/08/19 | 450 | 450 | 440 | 445 | 58,000 |
2011/08/18 | 481 | 481 | 461 | 461 | 28,000 |
2011/08/17 | 483 | 483 | 475 | 481 | 9,000 |
2011/08/16 | 488 | 491 | 472 | 476 | 85,000 |
2011/08/15 | 487 | 488 | 481 | 484 | 16,000 |
2011/08/12 | 500 | 500 | 479 | 479 | 20,000 |
2011/08/11 | 490 | 491 | 481 | 481 | 40,000 |
2011/08/10 | 507 | 507 | 492 | 494 | 48,000 |
2011/08/09 | 472 | 486 | 451 | 483 | 151,000 |
2011/08/08 | 500 | 503 | 495 | 496 | 63,000 |
2011/08/05 | 500 | 509 | 487 | 501 | 134,000 |
2011/08/04 | 539 | 539 | 525 | 526 | 62,000 |
2011/08/03 | 517 | 553 | 516 | 539 | 141,000 |
2011/08/02 | 511 | 519 | 511 | 514 | 58,000 |
2011/08/01 | 509 | 527 | 507 | 526 | 59,000 |
2011/07/29 | 526 | 535 | 516 | 516 | 55,000 |
2011/07/28 | 540 | 540 | 525 | 527 | 78,000 |
2011/07/27 | 545 | 545 | 540 | 541 | 31,000 |
2011/07/26 | 548 | 549 | 544 | 545 | 38,000 |
2011/07/25 | 553 | 554 | 546 | 546 | 38,000 |
2011/07/22 | 552 | 559 | 549 | 551 | 47,000 |
2011/07/21 | 554 | 554 | 550 | 550 | 27,000 |
2011/07/20 | 563 | 563 | 553 | 553 | 24,000 |
2011/07/19 | 554 | 555 | 552 | 553 | 30,000 |
2011/07/15 | 557 | 559 | 555 | 555 | 49,000 |
2011/07/14 | 565 | 565 | 555 | 556 | 57,000 |
2011/07/13 | 561 | 568 | 561 | 562 | 85,000 |
2011/07/12 | 577 | 577 | 569 | 569 | 54,000 |
2011/07/11 | 581 | 592 | 581 | 587 | 97,000 |
2011/07/08 | 584 | 595 | 582 | 582 | 153,000 |
2011/07/07 | 575 | 585 | 575 | 584 | 77,000 |
2011/07/06 | 572 | 580 | 571 | 580 | 23,000 |
2011/07/05 | 577 | 577 | 570 | 576 | 50,000 |
2011/07/04 | 582 | 582 | 573 | 575 | 72,000 |
2011/07/01 | 582 | 582 | 571 | 575 | 77,000 |
2011/06/30 | 576 | 576 | 569 | 575 | 43,000 |
2011/06/29 | 567 | 577 | 567 | 576 | 51,000 |
2011/06/28 | 573 | 576 | 566 | 567 | 63,000 |
2011/06/27 | 589 | 589 | 569 | 572 | 100,000 |
2011/06/24 | 578 | 586 | 565 | 586 | 170,000 |
2011/06/23 | 559 | 580 | 559 | 574 | 150,000 |
2011/06/22 | 559 | 560 | 554 | 559 | 78,000 |
2011/06/21 | 555 | 559 | 545 | 551 | 60,000 |
2011/06/20 | 545 | 556 | 545 | 551 | 83,000 |
2011/06/17 | 572 | 574 | 543 | 550 | 137,000 |
2011/06/16 | 572 | 576 | 563 | 563 | 83,000 |
2011/06/15 | 585 | 586 | 578 | 579 | 118,000 |
2011/06/14 | 580 | 594 | 572 | 578 | 268,000 |
2011/06/13 | 567 | 576 | 567 | 569 | 99,000 |
2011/06/10 | 595 | 595 | 564 | 567 | 239,000 |
2011/06/09 | 531 | 585 | 531 | 585 | 356,000 |
2011/06/08 | 540 | 541 | 530 | 536 | 68,000 |
2011/06/07 | 535 | 543 | 533 | 541 | 67,000 |
2011/06/06 | 545 | 550 | 531 | 535 | 92,000 |
2011/06/03 | 558 | 564 | 549 | 549 | 83,000 |
2011/06/02 | 556 | 560 | 555 | 558 | 80,000 |
2011/06/01 | 580 | 583 | 571 | 573 | 150,000 |
2011/05/31 | 582 | 590 | 570 | 575 | 329,000 |
2011/05/30 | 531 | 576 | 523 | 562 | 310,000 |
2011/05/27 | 537 | 537 | 531 | 533 | 67,000 |
2011/05/26 | 534 | 537 | 530 | 537 | 123,000 |
2011/05/25 | 542 | 543 | 527 | 528 | 104,000 |
2011/05/24 | 552 | 552 | 535 | 542 | 162,000 |
2011/05/23 | 570 | 574 | 551 | 551 | 120,000 |
2011/05/20 | 576 | 584 | 570 | 570 | 102,000 |
2011/05/19 | 597 | 597 | 582 | 582 | 102,000 |
2011/05/18 | 584 | 596 | 584 | 588 | 153,000 |
2011/05/17 | 572 | 599 | 570 | 598 | 209,000 |
2011/05/16 | 590 | 594 | 577 | 580 | 206,000 |
2011/05/13 | 605 | 605 | 566 | 578 | 391,000 |
2011/05/12 | 614 | 614 | 602 | 611 | 235,000 |
2011/05/11 | 639 | 640 | 605 | 617 | 522,000 |
2011/05/10 | 686 | 686 | 625 | 634 | 820,000 |
2011/05/09 | 689 | 693 | 676 | 678 | 184,000 |
2011/05/06 | 681 | 690 | 670 | 678 | 380,000 |
2011/05/02 | 680 | 715 | 670 | 705 | 745,000 |
2011/04/28 | 654 | 670 | 648 | 662 | 422,000 |
2011/04/27 | 664 | 665 | 649 | 651 | 174,000 |
2011/04/26 | 666 | 667 | 654 | 654 | 168,000 |
2011/04/25 | 650 | 678 | 650 | 672 | 422,000 |
2011/04/22 | 651 | 667 | 645 | 659 | 491,000 |
2011/04/21 | 704 | 707 | 661 | 670 | 589,000 |
2011/04/20 | 666 | 694 | 660 | 684 | 716,000 |
2011/04/19 | 679 | 687 | 657 | 657 | 699,000 |
2011/04/18 | 709 | 722 | 699 | 699 | 481,000 |
2011/04/15 | 699 | 730 | 694 | 711 | 937,000 |
2011/04/14 | 734 | 741 | 692 | 712 | 1,185,000 |
2011/04/13 | 745 | 785 | 701 | 721 | 1,708,000 |
2011/04/12 | 753 | 825 | 706 | 745 | 3,529,000 |
2011/04/11 | 751 | 794 | 725 | 768 | 3,664,000 |
2011/04/08 | 582 | 696 | 579 | 696 | 2,335,000 |
2011/04/07 | 561 | 598 | 561 | 596 | 1,233,000 |
2011/04/06 | 539 | 585 | 536 | 551 | 773,000 |
2011/04/05 | 540 | 567 | 515 | 523 | 677,000 |
2011/04/04 | 504 | 512 | 499 | 500 | 140,000 |
2011/04/01 | 504 | 510 | 490 | 496 | 109,000 |
2011/03/31 | 514 | 514 | 494 | 504 | 57,000 |
2011/03/30 | 502 | 509 | 499 | 505 | 82,000 |
2011/03/29 | 499 | 499 | 485 | 492 | 83,000 |
2011/03/28 | 510 | 510 | 487 | 493 | 63,000 |
2011/03/25 | 510 | 513 | 485 | 489 | 84,000 |
2011/03/24 | 512 | 513 | 496 | 501 | 72,000 |
2011/03/23 | 519 | 525 | 504 | 518 | 95,000 |
2011/03/22 | 535 | 539 | 516 | 523 | 134,000 |
2011/03/18 | 467 | 514 | 467 | 508 | 238,000 |
2011/03/17 | 425 | 500 | 423 | 447 | 367,000 |
2011/03/16 | 378 | 458 | 378 | 458 | 269,000 |
2011/03/15 | 458 | 458 | 378 | 378 | 265,000 |
2011/03/14 | 451 | 485 | 451 | 458 | 206,000 |
2011/03/11 | 533 | 537 | 529 | 531 | 100,000 |
2011/03/10 | 556 | 558 | 545 | 545 | 53,000 |
2011/03/09 | 563 | 564 | 553 | 556 | 45,000 |
2011/03/08 | 565 | 570 | 553 | 553 | 45,000 |
2011/03/07 | 567 | 571 | 561 | 561 | 55,000 |
2011/03/04 | 571 | 571 | 555 | 563 | 82,000 |
2011/03/03 | 562 | 564 | 560 | 561 | 42,000 |
2011/03/02 | 570 | 570 | 559 | 561 | 90,000 |
2011/03/01 | 570 | 575 | 566 | 572 | 92,000 |
2011/02/28 | 556 | 569 | 550 | 569 | 62,000 |
2011/02/25 | 554 | 565 | 548 | 556 | 106,000 |
2011/02/24 | 566 | 571 | 553 | 557 | 90,000 |
2011/02/23 | 570 | 578 | 570 | 571 | 79,000 |
2011/02/22 | 584 | 587 | 571 | 577 | 162,000 |
2011/02/21 | 590 | 604 | 587 | 595 | 174,000 |
2011/02/18 | 583 | 584 | 578 | 582 | 48,000 |
2011/02/17 | 586 | 590 | 579 | 584 | 112,000 |
2011/02/16 | 592 | 592 | 584 | 586 | 50,000 |
2011/02/15 | 590 | 595 | 585 | 590 | 148,000 |
2011/02/14 | 595 | 595 | 583 | 585 | 74,000 |
2011/02/10 | 581 | 588 | 579 | 585 | 55,000 |
2011/02/09 | 591 | 591 | 578 | 581 | 78,000 |
2011/02/08 | 609 | 609 | 591 | 591 | 166,000 |
2011/02/07 | 574 | 618 | 570 | 604 | 405,000 |
2011/02/04 | 570 | 582 | 560 | 560 | 119,000 |
2011/02/03 | 573 | 573 | 565 | 569 | 59,000 |
2011/02/02 | 569 | 574 | 561 | 565 | 61,000 |
2011/02/01 | 555 | 565 | 555 | 565 | 28,000 |
2011/01/31 | 555 | 558 | 551 | 557 | 28,000 |
2011/01/28 | 575 | 575 | 562 | 563 | 50,000 |
2011/01/27 | 579 | 580 | 566 | 567 | 58,000 |
2011/01/26 | 573 | 577 | 567 | 576 | 47,000 |
2011/01/25 | 575 | 575 | 568 | 573 | 42,000 |
2011/01/24 | 563 | 564 | 553 | 564 | 49,000 |
2011/01/21 | 581 | 581 | 552 | 557 | 197,000 |
2011/01/20 | 600 | 601 | 582 | 583 | 93,000 |
2011/01/19 | 614 | 614 | 597 | 601 | 110,000 |
2011/01/18 | 624 | 624 | 613 | 614 | 66,000 |
2011/01/17 | 599 | 616 | 596 | 616 | 186,000 |
2011/01/14 | 595 | 597 | 586 | 592 | 80,000 |
2011/01/13 | 585 | 590 | 579 | 590 | 61,000 |
2011/01/12 | 592 | 596 | 577 | 579 | 98,000 |
2011/01/11 | 575 | 589 | 570 | 586 | 43,000 |
2011/01/07 | 588 | 593 | 576 | 576 | 63,000 |
2011/01/06 | 595 | 600 | 585 | 588 | 262,000 |
2011/01/05 | 544 | 575 | 539 | 575 | 124,000 |
2011/01/04 | 533 | 548 | 533 | 540 | 50,000 |