日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2014/12/30 1,034 1,042 1,031 1,031 66,000
2014/12/29 1,043 1,050 1,034 1,044 81,000
2014/12/26 1,021 1,047 1,021 1,043 80,000
2014/12/25 1,050 1,051 1,017 1,021 194,000
2014/12/24 1,065 1,074 1,052 1,054 138,000
2014/12/22 1,053 1,059 1,044 1,056 102,000
2014/12/19 1,043 1,059 1,041 1,048 126,000
2014/12/18 1,041 1,049 1,037 1,042 79,000
2014/12/17 1,024 1,042 1,010 1,040 75,000
2014/12/16 1,040 1,043 1,025 1,029 125,000
2014/12/15 1,065 1,079 1,042 1,043 104,000
2014/12/12 1,046 1,084 1,046 1,066 114,000
2014/12/11 1,066 1,066 1,030 1,056 146,000
2014/12/10 1,088 1,094 1,067 1,073 179,000
2014/12/09 1,130 1,132 1,094 1,099 121,000
2014/12/08 1,136 1,136 1,104 1,107 111,000
2014/12/05 1,095 1,136 1,084 1,131 164,000
2014/12/04 1,114 1,116 1,102 1,103 142,000
2014/12/03 1,130 1,130 1,112 1,114 163,000
2014/12/02 1,133 1,137 1,121 1,127 189,000
2014/12/01 1,147 1,150 1,131 1,139 175,000
2014/11/28 1,164 1,164 1,100 1,135 429,000
2014/11/27 1,140 1,173 1,130 1,162 1,002,000
2014/11/26 1,050 1,101 1,047 1,098 505,000
2014/11/25 1,030 1,066 1,026 1,063 337,000
2014/11/21 1,019 1,033 1,008 1,019 100,000
2014/11/20 1,030 1,045 1,019 1,024 200,000
2014/11/19 1,001 1,046 1,001 1,022 327,000
2014/11/18 985 1,002 985 1,001 103,000
2014/11/17 1,002 1,002 979 982 132,000
2014/11/14 1,023 1,023 996 1,002 140,000
2014/11/13 1,020 1,020 1,003 1,012 141,000
2014/11/12 1,030 1,040 1,006 1,011 249,000
2014/11/11 1,014 1,051 1,012 1,042 178,000
2014/11/10 1,008 1,018 995 1,011 168,000
2014/11/07 1,080 1,083 1,022 1,026 340,000
2014/11/06 958 1,090 956 1,056 1,067,000
2014/11/05 955 955 942 951 126,000
2014/11/04 960 965 947 951 159,000
2014/10/31 935 945 926 940 133,000
2014/10/30 955 955 927 934 97,000
2014/10/29 940 952 938 941 121,000
2014/10/28 923 934 921 929 82,000
2014/10/27 960 960 930 932 108,000
2014/10/24 950 960 941 945 115,000
2014/10/23 944 948 932 934 91,000
2014/10/22 931 945 926 935 151,000
2014/10/21 946 946 914 917 100,000
2014/10/20 928 948 922 946 160,000
2014/10/17 917 929 902 904 131,000
2014/10/16 930 938 909 914 172,000
2014/10/15 939 950 924 944 180,000
2014/10/14 930 940 914 939 196,000
2014/10/10 969 970 920 940 511,000
2014/10/09 1,060 1,060 998 999 213,000
2014/10/08 1,006 1,068 1,006 1,046 268,000
2014/10/07 1,096 1,096 1,047 1,049 231,000
2014/10/06 1,110 1,112 1,084 1,086 199,000
2014/10/03 1,059 1,090 1,053 1,084 256,000
2014/10/02 1,067 1,102 1,052 1,064 430,000
2014/10/01 1,185 1,195 1,110 1,114 743,000
2014/09/30 1,120 1,190 1,120 1,175 1,257,000
2014/09/29 1,075 1,132 1,071 1,112 710,000
2014/09/26 1,068 1,075 1,060 1,070 204,000
2014/09/25 1,080 1,083 1,054 1,061 184,000
2014/09/24 1,075 1,093 1,065 1,071 269,000
2014/09/22 1,050 1,116 1,046 1,105 446,000
2014/09/19 1,044 1,098 1,031 1,079 859,000
2014/09/18 1,060 1,088 1,037 1,044 455,000
2014/09/17 1,087 1,107 1,076 1,079 459,000
2014/09/16 1,122 1,125 1,096 1,103 535,000
2014/09/12 1,161 1,197 1,143 1,149 1,093,000
2014/09/11 1,167 1,190 1,136 1,139 692,000
2014/09/10 1,176 1,230 1,142 1,166 1,620,000
2014/09/09 1,200 1,269 1,191 1,195 2,412,000
2014/09/08 1,270 1,278 1,161 1,176 3,308,000
2014/09/05 1,550 1,570 1,357 1,360 5,151,000
2014/09/04 1,435 1,660 1,402 1,497 22,068,000
2014/09/03 1,390 1,390 1,390 1,390 745,000
2014/09/02 1,090 1,090 1,070 1,090 2,285,000
2014/09/01 940 940 940 940 207,000
2014/08/29 704 790 687 790 973,000
2014/08/28 693 700 683 690 391,000
2014/08/27 654 669 654 666 84,000
2014/08/26 652 659 651 657 67,000
2014/08/25 656 659 655 657 27,000
2014/08/22 654 662 653 653 55,000
2014/08/21 656 663 653 656 28,000
2014/08/20 665 665 654 656 26,000
2014/08/19 677 677 661 662 54,000
2014/08/18 657 675 654 668 67,000
2014/08/15 641 651 641 651 50,000
2014/08/14 641 642 640 642 18,000
2014/08/13 638 650 638 640 112,000
2014/08/12 646 655 639 641 87,000
2014/08/11 644 651 641 645 117,000
2014/08/08 638 646 625 637 113,000
2014/08/07 633 644 633 644 69,000
2014/08/06 643 643 629 631 138,000
2014/08/05 653 663 645 647 177,000
2014/08/04 671 672 655 661 148,000
2014/08/01 670 676 667 669 170,000
2014/07/31 695 696 681 683 106,000
2014/07/30 696 698 693 697 72,000
2014/07/29 696 700 693 697 86,000
2014/07/28 701 701 694 696 36,000
2014/07/25 696 699 695 697 76,000
2014/07/24 699 699 694 697 50,000
2014/07/23 692 700 692 695 43,000
2014/07/22 686 700 686 692 86,000
2014/07/18 690 691 683 691 74,000
2014/07/17 707 708 694 696 126,000
2014/07/16 706 713 704 705 115,000
2014/07/15 710 718 700 704 212,000
2014/07/14 700 714 699 710 166,000
2014/07/11 689 696 686 695 156,000
2014/07/10 707 712 697 697 136,000
2014/07/09 702 717 700 707 326,000
2014/07/08 703 740 702 714 581,000
2014/07/07 717 722 709 712 107,000
2014/07/04 722 723 716 719 87,000
2014/07/03 717 726 715 720 180,000
2014/07/02 721 724 712 712 77,000
2014/07/01 722 725 713 715 78,000
2014/06/30 702 722 702 715 107,000
2014/06/27 722 727 686 701 253,000
2014/06/26 720 751 718 721 407,000
2014/06/25 712 723 712 714 112,000
2014/06/24 702 724 700 719 242,000
2014/06/23 705 710 703 706 88,000
2014/06/20 711 715 699 703 127,000
2014/06/19 741 741 704 716 380,000
2014/06/18 671 732 670 720 954,000
2014/06/17 666 670 663 663 64,000
2014/06/16 685 685 664 665 66,000
2014/06/13 662 684 662 680 154,000
2014/06/12 655 667 647 662 79,000
2014/06/11 645 660 641 657 62,000
2014/06/10 666 669 642 647 101,000
2014/06/09 673 676 664 664 88,000
2014/06/06 668 676 665 666 87,000
2014/06/05 675 682 664 664 134,000
2014/06/04 665 674 665 671 96,000
2014/06/03 680 685 670 670 93,000
2014/06/02 670 670 658 668 121,000
2014/05/30 673 677 652 655 105,000
2014/05/29 684 697 669 672 300,000
2014/05/28 635 708 634 694 1,132,000
2014/05/27 628 633 615 617 97,000
2014/05/26 622 622 615 619 50,000
2014/05/23 608 620 600 602 146,000
2014/05/22 590 606 582 605 114,000
2014/05/21 588 590 581 581 151,000
2014/05/20 617 619 600 600 110,000
2014/05/19 626 632 620 622 57,000
2014/05/16 639 641 625 628 146,000
2014/05/15 649 658 643 656 59,000
2014/05/14 665 672 653 658 165,000
2014/05/13 681 685 665 668 95,000
2014/05/12 686 686 671 681 66,000
2014/05/09 680 693 676 686 58,000
2014/05/08 693 693 682 683 34,000
2014/05/07 688 695 683 683 64,000
2014/05/02 708 708 694 700 73,000
2014/05/01 699 705 694 705 90,000
2014/04/30 700 702 694 700 50,000
2014/04/28 694 704 694 697 25,000
2014/04/25 691 707 690 701 76,000
2014/04/24 710 710 701 706 38,000
2014/04/23 712 712 705 708 26,000
2014/04/22 707 715 705 705 61,000
2014/04/21 708 715 705 706 49,000
2014/04/18 700 707 690 707 164,000
2014/04/17 698 709 693 704 55,000
2014/04/16 677 695 677 691 52,000
2014/04/15 688 689 680 683 48,000
2014/04/14 681 688 679 679 39,000
2014/04/11 680 707 676 681 108,000
2014/04/10 708 717 688 694 88,000
2014/04/09 705 708 695 707 59,000
2014/04/08 725 725 705 705 91,000
2014/04/07 718 720 712 717 45,000
2014/04/04 725 731 720 731 64,000
2014/04/03 726 736 724 725 77,000
2014/04/02 735 739 721 723 99,000
2014/04/01 725 746 716 735 200,000
2014/03/31 725 726 706 715 74,000
2014/03/28 693 730 692 726 126,000
2014/03/27 679 697 675 693 95,000
2014/03/26 690 698 687 693 97,000
2014/03/25 686 692 681 685 75,000
2014/03/24 670 699 670 693 170,000
2014/03/20 699 702 673 676 171,000
2014/03/19 716 733 701 708 127,000
2014/03/18 715 728 715 721 133,000
2014/03/17 708 722 700 704 161,000
2014/03/14 730 732 719 723 263,000
2014/03/13 772 772 742 749 240,000
2014/03/12 771 775 759 766 219,000
2014/03/11 770 780 761 773 201,000
2014/03/10 787 795 763 771 316,000
2014/03/07 807 810 778 787 509,000
2014/03/06 800 818 783 792 1,424,000
2014/03/05 790 821 755 758 2,633,000
2014/03/04 779 801 722 778 2,993,000
2014/03/03 712 719 700 711 264,000
2014/02/28 751 765 718 728 373,000
2014/02/27 792 835 756 759 1,494,000
2014/02/26 775 836 761 784 1,597,000
2014/02/25 721 762 716 760 512,000
2014/02/24 706 733 695 716 430,000
2014/02/21 708 708 689 696 145,000
2014/02/20 717 717 690 697 143,000
2014/02/19 715 718 705 709 81,000
2014/02/18 710 725 698 714 174,000
2014/02/17 711 725 683 708 235,000
2014/02/14 725 731 680 695 344,000
2014/02/13 750 757 723 724 552,000
2014/02/12 739 774 725 752 1,615,000
2014/02/10 709 730 700 730 420,000
2014/02/07 686 700 675 679 274,000
2014/02/06 702 727 673 676 595,000
2014/02/05 662 706 653 692 504,000
2014/02/04 657 683 644 657 541,000
2014/02/03 728 738 712 712 314,000
2014/01/31 763 767 730 743 256,000
2014/01/30 765 768 745 747 246,000
2014/01/29 776 786 764 783 183,000
2014/01/28 780 799 759 761 339,000
2014/01/27 760 787 757 766 528,000
2014/01/24 816 822 798 805 447,000
2014/01/23 843 852 822 826 681,000
2014/01/22 842 890 841 855 1,886,000
2014/01/21 827 868 821 830 1,304,000
2014/01/20 851 857 825 833 570,000
2014/01/17 894 900 850 859 767,000
2014/01/16 891 908 867 884 1,321,000
2014/01/15 930 949 862 878 1,490,000
2014/01/14 927 978 918 930 2,053,000
2014/01/10 1,000 1,085 960 972 7,702,000
2014/01/09 943 1,220 892 985 15,349,000
2014/01/08 823 1,003 777 1,003 12,206,000
2014/01/07 853 853 758 853 4,731,000
2014/01/06 673 703 645 703 1,029,000

このページの先頭へ