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 |
---|---|---|---|---|---|
2012/12/28 | 546 | 546 | 533 | 535 | 188,000 |
2012/12/27 | 541 | 553 | 540 | 547 | 296,000 |
2012/12/26 | 534 | 563 | 532 | 545 | 850,000 |
2012/12/25 | 532 | 533 | 525 | 530 | 159,000 |
2012/12/21 | 540 | 542 | 516 | 524 | 329,000 |
2012/12/20 | 520 | 552 | 515 | 530 | 732,000 |
2012/12/19 | 510 | 523 | 510 | 513 | 296,000 |
2012/12/18 | 539 | 548 | 505 | 508 | 1,314,000 |
2012/12/17 | 485 | 542 | 485 | 542 | 773,000 |
2012/12/14 | 468 | 469 | 460 | 462 | 165,000 |
2012/12/13 | 466 | 472 | 459 | 463 | 259,000 |
2012/12/12 | 467 | 467 | 453 | 453 | 142,000 |
2012/12/11 | 453 | 459 | 450 | 452 | 111,000 |
2012/12/10 | 472 | 473 | 449 | 453 | 297,000 |
2012/12/07 | 481 | 485 | 468 | 474 | 197,000 |
2012/12/06 | 481 | 484 | 469 | 476 | 217,000 |
2012/12/05 | 496 | 499 | 469 | 479 | 369,000 |
2012/12/04 | 479 | 515 | 475 | 500 | 826,000 |
2012/12/03 | 519 | 526 | 479 | 480 | 1,496,000 |
2012/11/30 | 529 | 529 | 529 | 529 | 461,000 |
2012/11/29 | 430 | 449 | 404 | 449 | 628,000 |
2012/11/28 | 370 | 372 | 369 | 369 | 17,000 |
2012/11/27 | 378 | 378 | 366 | 375 | 61,000 |
2012/11/26 | 382 | 383 | 373 | 373 | 44,000 |
2012/11/22 | 374 | 379 | 370 | 375 | 65,000 |
2012/11/21 | 371 | 371 | 365 | 366 | 47,000 |
2012/11/20 | 370 | 371 | 366 | 366 | 25,000 |
2012/11/19 | 359 | 363 | 359 | 362 | 17,000 |
2012/11/16 | 353 | 360 | 352 | 355 | 17,000 |
2012/11/15 | 355 | 356 | 346 | 353 | 26,000 |
2012/11/14 | 356 | 356 | 354 | 355 | 8,000 |
2012/11/13 | 348 | 364 | 348 | 356 | 46,000 |
2012/11/12 | 357 | 357 | 352 | 352 | 18,000 |
2012/11/09 | 362 | 362 | 356 | 357 | 14,000 |
2012/11/08 | 359 | 362 | 359 | 362 | 13,000 |
2012/11/07 | 361 | 368 | 360 | 367 | 56,000 |
2012/11/06 | 364 | 366 | 360 | 361 | 51,000 |
2012/11/05 | 364 | 367 | 361 | 364 | 50,000 |
2012/11/02 | 359 | 373 | 354 | 359 | 186,000 |
2012/11/01 | 340 | 352 | 337 | 347 | 64,000 |
2012/10/31 | 346 | 346 | 338 | 343 | 18,000 |
2012/10/30 | 340 | 341 | 338 | 339 | 15,000 |
2012/10/29 | 348 | 348 | 338 | 345 | 28,000 |
2012/10/26 | 350 | 350 | 345 | 345 | 27,000 |
2012/10/25 | 351 | 351 | 343 | 346 | 24,000 |
2012/10/24 | 344 | 349 | 343 | 343 | 58,000 |
2012/10/23 | 360 | 360 | 348 | 351 | 57,000 |
2012/10/22 | 356 | 364 | 356 | 364 | 30,000 |
2012/10/19 | 352 | 366 | 352 | 364 | 56,000 |
2012/10/18 | 346 | 355 | 344 | 352 | 62,000 |
2012/10/17 | 341 | 345 | 341 | 343 | 35,000 |
2012/10/16 | 339 | 341 | 337 | 341 | 23,000 |
2012/10/15 | 336 | 340 | 328 | 340 | 19,000 |
2012/10/12 | 342 | 342 | 332 | 336 | 14,000 |
2012/10/11 | 330 | 336 | 320 | 334 | 44,000 |
2012/10/10 | 347 | 347 | 331 | 334 | 44,000 |
2012/10/09 | 352 | 356 | 346 | 347 | 16,000 |
2012/10/05 | 350 | 351 | 349 | 349 | 13,000 |
2012/10/04 | 356 | 356 | 348 | 351 | 11,000 |
2012/10/03 | 350 | 355 | 348 | 348 | 13,000 |
2012/10/02 | 350 | 352 | 350 | 350 | 20,000 |
2012/10/01 | 350 | 351 | 346 | 350 | 31,000 |
2012/09/28 | 364 | 364 | 355 | 355 | 25,000 |
2012/09/27 | 356 | 364 | 356 | 362 | 25,000 |
2012/09/26 | 352 | 364 | 352 | 364 | 50,000 |
2012/09/25 | 351 | 358 | 351 | 354 | 90,000 |
2012/09/24 | 367 | 367 | 360 | 362 | 24,000 |
2012/09/21 | 366 | 368 | 364 | 366 | 28,000 |
2012/09/20 | 373 | 374 | 367 | 367 | 41,000 |
2012/09/19 | 362 | 375 | 360 | 375 | 132,000 |
2012/09/18 | 374 | 375 | 367 | 368 | 62,000 |
2012/09/14 | 368 | 375 | 366 | 374 | 73,000 |
2012/09/13 | 368 | 371 | 364 | 364 | 55,000 |
2012/09/12 | 368 | 373 | 368 | 368 | 41,000 |
2012/09/11 | 370 | 375 | 368 | 373 | 20,000 |
2012/09/10 | 375 | 377 | 369 | 370 | 19,000 |
2012/09/07 | 380 | 384 | 374 | 374 | 39,000 |
2012/09/06 | 391 | 391 | 378 | 378 | 21,000 |
2012/09/05 | 398 | 398 | 381 | 386 | 26,000 |
2012/09/04 | 403 | 403 | 393 | 393 | 16,000 |
2012/09/03 | 395 | 399 | 393 | 399 | 21,000 |
2012/08/31 | 395 | 400 | 393 | 394 | 13,000 |
2012/08/30 | 397 | 402 | 397 | 402 | 2,000 |
2012/08/29 | 394 | 409 | 394 | 402 | 27,000 |
2012/08/28 | 412 | 412 | 398 | 399 | 13,000 |
2012/08/27 | 417 | 417 | 404 | 404 | 37,000 |
2012/08/24 | 412 | 412 | 405 | 411 | 14,000 |
2012/08/23 | 409 | 414 | 398 | 412 | 31,000 |
2012/08/22 | 415 | 415 | 394 | 407 | 30,000 |
2012/08/21 | 418 | 418 | 402 | 413 | 20,000 |
2012/08/20 | 407 | 412 | 407 | 410 | 8,000 |
2012/08/17 | 406 | 407 | 403 | 407 | 10,000 |
2012/08/16 | 400 | 406 | 400 | 406 | 12,000 |
2012/08/15 | 408 | 408 | 398 | 403 | 25,000 |
2012/08/14 | 393 | 408 | 393 | 408 | 41,000 |
2012/08/13 | 385 | 392 | 385 | 392 | 15,000 |
2012/08/10 | 394 | 400 | 389 | 392 | 54,000 |
2012/08/09 | 400 | 402 | 398 | 402 | 48,000 |
2012/08/08 | 398 | 410 | 398 | 408 | 44,000 |
2012/08/07 | 397 | 400 | 393 | 400 | 23,000 |
2012/08/06 | 395 | 397 | 391 | 397 | 26,000 |
2012/08/03 | 395 | 400 | 389 | 394 | 54,000 |
2012/08/02 | 405 | 405 | 395 | 398 | 98,000 |
2012/08/01 | 433 | 440 | 409 | 412 | 64,000 |
2012/07/31 | 422 | 427 | 422 | 425 | 8,000 |
2012/07/30 | 423 | 426 | 420 | 421 | 33,000 |
2012/07/27 | 428 | 431 | 424 | 427 | 38,000 |
2012/07/26 | 418 | 420 | 411 | 420 | 29,000 |
2012/07/25 | 418 | 418 | 407 | 410 | 31,000 |
2012/07/24 | 411 | 415 | 409 | 413 | 38,000 |
2012/07/23 | 431 | 431 | 411 | 411 | 66,000 |
2012/07/20 | 433 | 437 | 432 | 432 | 21,000 |
2012/07/19 | 426 | 438 | 425 | 433 | 41,000 |
2012/07/18 | 440 | 441 | 425 | 425 | 39,000 |
2012/07/17 | 441 | 444 | 431 | 434 | 34,000 |
2012/07/13 | 440 | 449 | 435 | 449 | 41,000 |
2012/07/12 | 468 | 468 | 440 | 443 | 81,000 |
2012/07/11 | 464 | 466 | 460 | 462 | 45,000 |
2012/07/10 | 466 | 485 | 460 | 464 | 178,000 |
2012/07/09 | 465 | 465 | 457 | 458 | 55,000 |
2012/07/06 | 476 | 483 | 470 | 470 | 95,000 |
2012/07/05 | 483 | 486 | 471 | 480 | 112,000 |
2012/07/04 | 468 | 505 | 468 | 479 | 608,000 |
2012/07/03 | 464 | 464 | 451 | 460 | 55,000 |
2012/07/02 | 464 | 464 | 458 | 459 | 31,000 |
2012/06/29 | 460 | 462 | 451 | 456 | 66,000 |
2012/06/28 | 459 | 459 | 454 | 458 | 49,000 |
2012/06/27 | 447 | 459 | 447 | 458 | 45,000 |
2012/06/26 | 452 | 452 | 444 | 447 | 27,000 |
2012/06/25 | 460 | 462 | 450 | 452 | 48,000 |
2012/06/22 | 438 | 452 | 437 | 452 | 55,000 |
2012/06/21 | 435 | 447 | 435 | 445 | 60,000 |
2012/06/20 | 437 | 437 | 432 | 435 | 27,000 |
2012/06/19 | 432 | 435 | 429 | 435 | 20,000 |
2012/06/18 | 428 | 436 | 428 | 436 | 42,000 |
2012/06/15 | 430 | 431 | 420 | 421 | 33,000 |
2012/06/14 | 425 | 425 | 421 | 424 | 19,000 |
2012/06/13 | 431 | 437 | 424 | 425 | 29,000 |
2012/06/12 | 430 | 439 | 425 | 433 | 57,000 |
2012/06/11 | 445 | 445 | 432 | 436 | 39,000 |
2012/06/08 | 439 | 439 | 432 | 436 | 62,000 |
2012/06/07 | 440 | 444 | 435 | 439 | 56,000 |
2012/06/06 | 425 | 437 | 423 | 431 | 51,000 |
2012/06/05 | 413 | 423 | 413 | 421 | 40,000 |
2012/06/04 | 406 | 415 | 404 | 413 | 123,000 |
2012/06/01 | 435 | 435 | 411 | 417 | 111,000 |
2012/05/31 | 435 | 441 | 435 | 439 | 37,000 |
2012/05/30 | 445 | 450 | 432 | 443 | 97,000 |
2012/05/29 | 446 | 453 | 436 | 452 | 141,000 |
2012/05/28 | 424 | 436 | 416 | 436 | 53,000 |
2012/05/25 | 430 | 431 | 421 | 424 | 65,000 |
2012/05/24 | 438 | 440 | 411 | 430 | 154,000 |
2012/05/23 | 419 | 457 | 419 | 431 | 379,000 |
2012/05/22 | 416 | 416 | 407 | 416 | 78,000 |
2012/05/21 | 403 | 416 | 403 | 403 | 73,000 |
2012/05/18 | 416 | 423 | 404 | 407 | 164,000 |
2012/05/17 | 429 | 438 | 424 | 435 | 62,000 |
2012/05/16 | 441 | 448 | 422 | 429 | 132,000 |
2012/05/15 | 440 | 441 | 414 | 433 | 238,000 |
2012/05/14 | 458 | 478 | 453 | 456 | 154,000 |
2012/05/11 | 450 | 493 | 450 | 457 | 420,000 |
2012/05/10 | 431 | 468 | 430 | 450 | 269,000 |
2012/05/09 | 442 | 443 | 430 | 431 | 163,000 |
2012/05/08 | 456 | 456 | 445 | 449 | 92,000 |
2012/05/07 | 461 | 466 | 448 | 448 | 165,000 |
2012/05/02 | 485 | 492 | 465 | 477 | 207,000 |
2012/05/01 | 476 | 520 | 475 | 485 | 1,095,000 |
2012/04/27 | 447 | 467 | 446 | 451 | 64,000 |
2012/04/26 | 447 | 455 | 444 | 444 | 46,000 |
2012/04/25 | 441 | 448 | 440 | 445 | 64,000 |
2012/04/24 | 443 | 445 | 437 | 440 | 63,000 |
2012/04/23 | 457 | 462 | 449 | 449 | 84,000 |
2012/04/20 | 460 | 460 | 452 | 457 | 33,000 |
2012/04/19 | 472 | 480 | 460 | 461 | 88,000 |
2012/04/18 | 489 | 493 | 472 | 480 | 190,000 |
2012/04/17 | 431 | 487 | 431 | 481 | 335,000 |
2012/04/16 | 434 | 436 | 426 | 431 | 46,000 |
2012/04/13 | 437 | 442 | 433 | 433 | 55,000 |
2012/04/12 | 439 | 440 | 433 | 434 | 40,000 |
2012/04/11 | 432 | 435 | 428 | 433 | 64,000 |
2012/04/10 | 449 | 458 | 436 | 436 | 75,000 |
2012/04/09 | 435 | 453 | 432 | 449 | 101,000 |
2012/04/06 | 452 | 453 | 442 | 442 | 70,000 |
2012/04/05 | 455 | 457 | 441 | 453 | 157,000 |
2012/04/04 | 468 | 468 | 451 | 459 | 132,000 |
2012/04/03 | 482 | 482 | 466 | 468 | 105,000 |
2012/04/02 | 491 | 495 | 482 | 482 | 105,000 |
2012/03/30 | 489 | 500 | 489 | 491 | 62,000 |
2012/03/29 | 503 | 504 | 490 | 493 | 86,000 |
2012/03/28 | 494 | 510 | 490 | 504 | 210,000 |
2012/03/27 | 514 | 516 | 480 | 500 | 391,000 |
2012/03/26 | 538 | 538 | 504 | 504 | 228,000 |
2012/03/23 | 516 | 550 | 505 | 523 | 647,000 |
2012/03/22 | 555 | 557 | 510 | 522 | 675,000 |
2012/03/21 | 535 | 580 | 530 | 550 | 1,504,000 |
2012/03/19 | 526 | 601 | 513 | 528 | 3,051,000 |
2012/03/16 | 431 | 508 | 431 | 504 | 1,430,000 |
2012/03/15 | 410 | 439 | 409 | 428 | 329,000 |
2012/03/14 | 402 | 409 | 399 | 408 | 134,000 |
2012/03/13 | 402 | 403 | 397 | 398 | 73,000 |
2012/03/12 | 400 | 405 | 396 | 396 | 98,000 |
2012/03/09 | 398 | 398 | 393 | 397 | 110,000 |
2012/03/08 | 384 | 394 | 384 | 393 | 73,000 |
2012/03/07 | 373 | 380 | 371 | 380 | 82,000 |
2012/03/06 | 382 | 383 | 378 | 381 | 45,000 |
2012/03/05 | 385 | 389 | 383 | 384 | 20,000 |
2012/03/02 | 388 | 388 | 382 | 385 | 51,000 |
2012/03/01 | 387 | 390 | 383 | 384 | 85,000 |
2012/02/29 | 396 | 396 | 387 | 388 | 99,000 |
2012/02/28 | 396 | 396 | 392 | 394 | 92,000 |
2012/02/27 | 408 | 408 | 398 | 401 | 106,000 |
2012/02/24 | 406 | 407 | 395 | 402 | 155,000 |
2012/02/23 | 391 | 407 | 390 | 406 | 183,000 |
2012/02/22 | 394 | 394 | 388 | 391 | 46,000 |
2012/02/21 | 391 | 393 | 389 | 389 | 77,000 |
2012/02/20 | 392 | 394 | 391 | 394 | 129,000 |
2012/02/17 | 384 | 388 | 380 | 386 | 82,000 |
2012/02/16 | 376 | 381 | 374 | 376 | 39,000 |
2012/02/15 | 374 | 382 | 374 | 381 | 77,000 |
2012/02/14 | 374 | 378 | 373 | 376 | 30,000 |
2012/02/13 | 378 | 379 | 373 | 377 | 40,000 |
2012/02/10 | 385 | 386 | 380 | 382 | 90,000 |
2012/02/09 | 370 | 389 | 368 | 385 | 153,000 |
2012/02/08 | 366 | 370 | 365 | 370 | 59,000 |
2012/02/07 | 360 | 369 | 357 | 366 | 159,000 |
2012/02/06 | 379 | 382 | 363 | 364 | 137,000 |
2012/02/03 | 379 | 383 | 377 | 379 | 57,000 |
2012/02/02 | 382 | 383 | 380 | 380 | 28,000 |
2012/02/01 | 387 | 387 | 381 | 382 | 54,000 |
2012/01/31 | 388 | 393 | 379 | 379 | 105,000 |
2012/01/30 | 388 | 389 | 383 | 387 | 67,000 |
2012/01/27 | 380 | 387 | 380 | 387 | 154,000 |
2012/01/26 | 388 | 388 | 372 | 372 | 55,000 |
2012/01/25 | 378 | 384 | 374 | 382 | 122,000 |
2012/01/24 | 385 | 410 | 375 | 375 | 333,000 |
2012/01/23 | 364 | 384 | 361 | 378 | 176,000 |
2012/01/20 | 371 | 371 | 356 | 357 | 76,000 |
2012/01/19 | 356 | 369 | 356 | 365 | 85,000 |
2012/01/18 | 344 | 365 | 344 | 355 | 124,000 |
2012/01/17 | 337 | 345 | 334 | 342 | 37,000 |
2012/01/16 | 342 | 342 | 335 | 339 | 21,000 |
2012/01/13 | 336 | 349 | 336 | 344 | 54,000 |
2012/01/12 | 329 | 343 | 329 | 337 | 50,000 |
2012/01/11 | 333 | 334 | 326 | 332 | 62,000 |
2012/01/10 | 339 | 339 | 331 | 335 | 39,000 |
2012/01/06 | 339 | 339 | 332 | 333 | 40,000 |
2012/01/05 | 344 | 344 | 340 | 340 | 16,000 |
2012/01/04 | 336 | 345 | 336 | 341 | 26,000 |