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 |
---|---|---|---|---|---|
2016/12/30 | 737 | 743 | 729 | 743 | 47,000 |
2016/12/29 | 725 | 733 | 725 | 733 | 47,000 |
2016/12/28 | 745 | 745 | 732 | 737 | 15,000 |
2016/12/27 | 746 | 746 | 730 | 734 | 70,000 |
2016/12/26 | 752 | 752 | 737 | 739 | 54,000 |
2016/12/22 | 749 | 751 | 737 | 747 | 76,000 |
2016/12/21 | 757 | 757 | 749 | 749 | 35,000 |
2016/12/20 | 758 | 758 | 752 | 757 | 42,000 |
2016/12/19 | 760 | 760 | 751 | 753 | 39,000 |
2016/12/16 | 754 | 761 | 753 | 760 | 53,000 |
2016/12/15 | 764 | 765 | 754 | 759 | 52,000 |
2016/12/14 | 760 | 765 | 758 | 764 | 16,000 |
2016/12/13 | 763 | 763 | 754 | 759 | 20,000 |
2016/12/12 | 779 | 779 | 763 | 765 | 60,000 |
2016/12/09 | 766 | 773 | 765 | 772 | 30,000 |
2016/12/08 | 787 | 787 | 771 | 774 | 56,000 |
2016/12/07 | 765 | 781 | 765 | 780 | 49,000 |
2016/12/06 | 761 | 767 | 759 | 765 | 44,000 |
2016/12/05 | 773 | 773 | 761 | 768 | 70,000 |
2016/12/02 | 801 | 801 | 777 | 783 | 98,000 |
2016/12/01 | 819 | 829 | 789 | 792 | 152,000 |
2016/11/30 | 782 | 846 | 781 | 809 | 426,000 |
2016/11/29 | 747 | 771 | 747 | 767 | 269,000 |
2016/11/28 | 736 | 750 | 733 | 748 | 91,000 |
2016/11/25 | 714 | 732 | 714 | 730 | 58,000 |
2016/11/24 | 730 | 730 | 717 | 720 | 45,000 |
2016/11/22 | 727 | 731 | 722 | 727 | 58,000 |
2016/11/21 | 722 | 726 | 721 | 725 | 14,000 |
2016/11/18 | 728 | 729 | 722 | 726 | 38,000 |
2016/11/17 | 718 | 727 | 718 | 724 | 13,000 |
2016/11/16 | 724 | 727 | 719 | 722 | 32,000 |
2016/11/15 | 715 | 724 | 715 | 724 | 14,000 |
2016/11/14 | 710 | 724 | 709 | 724 | 40,000 |
2016/11/11 | 710 | 714 | 703 | 707 | 32,000 |
2016/11/10 | 717 | 717 | 700 | 706 | 49,000 |
2016/11/09 | 727 | 727 | 660 | 678 | 111,000 |
2016/11/08 | 724 | 734 | 724 | 726 | 35,000 |
2016/11/07 | 710 | 729 | 710 | 725 | 45,000 |
2016/11/04 | 711 | 721 | 704 | 710 | 39,000 |
2016/11/02 | 740 | 740 | 726 | 732 | 47,000 |
2016/11/01 | 746 | 753 | 740 | 749 | 95,000 |
2016/10/31 | 730 | 744 | 728 | 744 | 87,000 |
2016/10/28 | 724 | 730 | 709 | 730 | 67,000 |
2016/10/27 | 714 | 722 | 714 | 722 | 30,000 |
2016/10/26 | 719 | 719 | 715 | 716 | 30,000 |
2016/10/25 | 729 | 729 | 715 | 720 | 79,000 |
2016/10/24 | 706 | 732 | 702 | 728 | 209,000 |
2016/10/21 | 698 | 699 | 694 | 697 | 33,000 |
2016/10/20 | 689 | 699 | 687 | 697 | 124,000 |
2016/10/19 | 678 | 686 | 678 | 684 | 22,000 |
2016/10/18 | 679 | 687 | 677 | 686 | 28,000 |
2016/10/17 | 680 | 699 | 668 | 679 | 68,000 |
2016/10/14 | 705 | 705 | 682 | 689 | 78,000 |
2016/10/13 | 736 | 737 | 703 | 704 | 130,000 |
2016/10/12 | 709 | 742 | 700 | 733 | 532,000 |
2016/10/11 | 755 | 755 | 698 | 703 | 1,375,000 |
2016/10/07 | 652 | 656 | 644 | 655 | 24,000 |
2016/10/06 | 646 | 651 | 640 | 651 | 46,000 |
2016/10/05 | 667 | 667 | 645 | 646 | 62,000 |
2016/10/04 | 668 | 668 | 650 | 662 | 56,000 |
2016/10/03 | 662 | 669 | 651 | 660 | 115,000 |
2016/09/30 | 601 | 650 | 593 | 647 | 90,000 |
2016/09/29 | 600 | 602 | 598 | 601 | 24,000 |
2016/09/28 | 584 | 600 | 578 | 600 | 35,000 |
2016/09/27 | 575 | 590 | 570 | 583 | 31,000 |
2016/09/26 | 595 | 595 | 574 | 582 | 41,000 |
2016/09/23 | 570 | 584 | 566 | 584 | 36,000 |
2016/09/21 | 571 | 571 | 564 | 570 | 27,000 |
2016/09/20 | 575 | 575 | 564 | 569 | 16,000 |
2016/09/16 | 571 | 576 | 561 | 572 | 18,000 |
2016/09/15 | 586 | 586 | 578 | 579 | 11,000 |
2016/09/14 | 583 | 590 | 580 | 581 | 10,000 |
2016/09/13 | 590 | 590 | 584 | 585 | 7,000 |
2016/09/12 | 586 | 588 | 581 | 582 | 17,000 |
2016/09/09 | 597 | 601 | 591 | 595 | 23,000 |
2016/09/08 | 582 | 592 | 582 | 590 | 12,000 |
2016/09/07 | 582 | 598 | 582 | 586 | 23,000 |
2016/09/06 | 582 | 583 | 581 | 583 | 6,000 |
2016/09/05 | 574 | 580 | 574 | 578 | 14,000 |
2016/09/02 | 574 | 576 | 572 | 575 | 11,000 |
2016/09/01 | 568 | 573 | 568 | 571 | 11,000 |
2016/08/31 | 569 | 573 | 566 | 573 | 16,000 |
2016/08/30 | 569 | 569 | 561 | 564 | 10,000 |
2016/08/29 | 565 | 575 | 565 | 567 | 15,000 |
2016/08/26 | 564 | 567 | 560 | 563 | 14,000 |
2016/08/25 | 567 | 569 | 557 | 559 | 31,000 |
2016/08/24 | 564 | 570 | 564 | 567 | 16,000 |
2016/08/23 | 567 | 568 | 564 | 565 | 17,000 |
2016/08/22 | 565 | 567 | 564 | 564 | 11,000 |
2016/08/19 | 562 | 567 | 562 | 566 | 10,000 |
2016/08/18 | 569 | 569 | 566 | 566 | 5,000 |
2016/08/17 | 572 | 573 | 565 | 566 | 23,000 |
2016/08/16 | 575 | 577 | 567 | 567 | 28,000 |
2016/08/15 | 585 | 594 | 581 | 581 | 13,000 |
2016/08/12 | 582 | 590 | 579 | 585 | 9,000 |
2016/08/10 | 592 | 592 | 575 | 580 | 13,000 |
2016/08/09 | 585 | 592 | 585 | 592 | 7,000 |
2016/08/08 | 578 | 600 | 575 | 580 | 60,000 |
2016/08/05 | 575 | 584 | 572 | 575 | 16,000 |
2016/08/04 | 574 | 584 | 569 | 580 | 17,000 |
2016/08/03 | 575 | 575 | 564 | 564 | 49,000 |
2016/08/02 | 586 | 590 | 579 | 579 | 62,000 |
2016/08/01 | 628 | 629 | 594 | 594 | 72,000 |
2016/07/29 | 631 | 631 | 621 | 622 | 30,000 |
2016/07/28 | 633 | 633 | 624 | 624 | 16,000 |
2016/07/27 | 629 | 630 | 618 | 628 | 25,000 |
2016/07/26 | 643 | 643 | 620 | 622 | 46,000 |
2016/07/25 | 638 | 640 | 628 | 633 | 76,000 |
2016/07/22 | 618 | 644 | 615 | 628 | 158,000 |
2016/07/21 | 622 | 626 | 617 | 618 | 35,000 |
2016/07/20 | 616 | 619 | 616 | 619 | 30,000 |
2016/07/19 | 608 | 615 | 605 | 612 | 41,000 |
2016/07/15 | 609 | 614 | 608 | 613 | 29,000 |
2016/07/14 | 614 | 614 | 608 | 610 | 37,000 |
2016/07/13 | 612 | 615 | 609 | 609 | 33,000 |
2016/07/12 | 610 | 613 | 605 | 605 | 55,000 |
2016/07/11 | 596 | 605 | 588 | 605 | 46,000 |
2016/07/08 | 607 | 611 | 593 | 593 | 62,000 |
2016/07/07 | 618 | 622 | 607 | 611 | 53,000 |
2016/07/06 | 628 | 648 | 619 | 619 | 41,000 |
2016/07/05 | 620 | 626 | 612 | 626 | 39,000 |
2016/07/04 | 622 | 622 | 613 | 619 | 27,000 |
2016/07/01 | 623 | 623 | 613 | 618 | 17,000 |
2016/06/30 | 623 | 623 | 614 | 622 | 10,000 |
2016/06/29 | 620 | 624 | 619 | 620 | 28,000 |
2016/06/28 | 618 | 620 | 612 | 617 | 10,000 |
2016/06/27 | 618 | 620 | 613 | 618 | 22,000 |
2016/06/24 | 653 | 658 | 602 | 609 | 63,000 |
2016/06/23 | 660 | 664 | 651 | 659 | 64,000 |
2016/06/22 | 665 | 665 | 655 | 660 | 17,000 |
2016/06/21 | 623 | 670 | 623 | 666 | 30,000 |
2016/06/20 | 639 | 643 | 632 | 632 | 8,000 |
2016/06/17 | 638 | 644 | 620 | 629 | 66,000 |
2016/06/16 | 628 | 631 | 615 | 625 | 53,000 |
2016/06/15 | 620 | 626 | 620 | 621 | 9,000 |
2016/06/14 | 627 | 629 | 618 | 620 | 23,000 |
2016/06/13 | 649 | 649 | 629 | 629 | 25,000 |
2016/06/10 | 637 | 643 | 637 | 643 | 19,000 |
2016/06/09 | 638 | 640 | 636 | 637 | 16,000 |
2016/06/08 | 651 | 651 | 639 | 645 | 23,000 |
2016/06/07 | 643 | 659 | 639 | 651 | 13,000 |
2016/06/06 | 642 | 642 | 641 | 641 | 5,000 |
2016/06/03 | 647 | 652 | 642 | 646 | 10,000 |
2016/06/02 | 660 | 660 | 647 | 648 | 23,000 |
2016/06/01 | 669 | 672 | 658 | 665 | 78,000 |
2016/05/31 | 666 | 670 | 655 | 665 | 13,000 |
2016/05/30 | 660 | 664 | 654 | 664 | 16,000 |
2016/05/27 | 665 | 665 | 649 | 650 | 21,000 |
2016/05/26 | 661 | 662 | 655 | 655 | 14,000 |
2016/05/25 | 651 | 662 | 649 | 649 | 21,000 |
2016/05/24 | 639 | 646 | 639 | 646 | 2,000 |
2016/05/23 | 644 | 646 | 644 | 646 | 11,000 |
2016/05/20 | 632 | 639 | 632 | 639 | 5,000 |
2016/05/19 | 643 | 643 | 632 | 636 | 13,000 |
2016/05/18 | 640 | 646 | 640 | 645 | 10,000 |
2016/05/17 | 651 | 651 | 642 | 642 | 12,000 |
2016/05/16 | 660 | 660 | 650 | 651 | 17,000 |
2016/05/13 | 670 | 670 | 660 | 660 | 8,000 |
2016/05/12 | 689 | 689 | 651 | 670 | 50,000 |
2016/05/11 | 675 | 703 | 670 | 682 | 68,000 |
2016/05/10 | 665 | 675 | 665 | 675 | 31,000 |
2016/05/09 | 650 | 675 | 650 | 675 | 5,000 |
2016/05/06 | 646 | 654 | 645 | 654 | 21,000 |
2016/05/02 | 638 | 640 | 631 | 636 | 25,000 |
2016/04/28 | 699 | 699 | 665 | 668 | 25,000 |
2016/04/27 | 692 | 692 | 680 | 691 | 14,000 |
2016/04/26 | 705 | 705 | 684 | 692 | 24,000 |
2016/04/25 | 705 | 705 | 690 | 695 | 34,000 |
2016/04/22 | 700 | 711 | 694 | 698 | 58,000 |
2016/04/21 | 700 | 703 | 697 | 703 | 64,000 |
2016/04/20 | 707 | 713 | 687 | 692 | 131,000 |
2016/04/19 | 682 | 716 | 676 | 703 | 146,000 |
2016/04/18 | 670 | 691 | 658 | 667 | 72,000 |
2016/04/15 | 651 | 696 | 650 | 668 | 153,000 |
2016/04/14 | 651 | 651 | 645 | 647 | 42,000 |
2016/04/13 | 620 | 636 | 620 | 636 | 25,000 |
2016/04/12 | 617 | 617 | 603 | 610 | 9,000 |
2016/04/11 | 608 | 610 | 604 | 610 | 28,000 |
2016/04/08 | 601 | 610 | 601 | 605 | 30,000 |
2016/04/07 | 604 | 608 | 601 | 608 | 16,000 |
2016/04/06 | 623 | 623 | 605 | 607 | 26,000 |
2016/04/05 | 612 | 615 | 606 | 615 | 50,000 |
2016/04/04 | 629 | 629 | 610 | 617 | 34,000 |
2016/04/01 | 638 | 643 | 629 | 629 | 25,000 |
2016/03/31 | 644 | 654 | 638 | 638 | 19,000 |
2016/03/30 | 650 | 657 | 643 | 645 | 20,000 |
2016/03/29 | 658 | 663 | 657 | 657 | 28,000 |
2016/03/28 | 677 | 677 | 663 | 670 | 23,000 |
2016/03/25 | 660 | 664 | 648 | 664 | 14,000 |
2016/03/24 | 650 | 656 | 650 | 655 | 15,000 |
2016/03/23 | 651 | 651 | 643 | 647 | 21,000 |
2016/03/22 | 643 | 652 | 643 | 648 | 23,000 |
2016/03/18 | 647 | 647 | 634 | 644 | 28,000 |
2016/03/17 | 643 | 649 | 642 | 644 | 34,000 |
2016/03/16 | 649 | 649 | 642 | 643 | 21,000 |
2016/03/15 | 645 | 650 | 641 | 644 | 28,000 |
2016/03/14 | 646 | 649 | 630 | 647 | 78,000 |
2016/03/11 | 636 | 644 | 627 | 644 | 46,000 |
2016/03/10 | 648 | 648 | 635 | 646 | 24,000 |
2016/03/09 | 642 | 642 | 624 | 639 | 32,000 |
2016/03/08 | 647 | 651 | 631 | 650 | 61,000 |
2016/03/07 | 641 | 655 | 640 | 651 | 49,000 |
2016/03/04 | 620 | 640 | 614 | 631 | 53,000 |
2016/03/03 | 605 | 622 | 604 | 618 | 46,000 |
2016/03/02 | 605 | 608 | 601 | 606 | 46,000 |
2016/03/01 | 605 | 615 | 598 | 599 | 69,000 |
2016/02/29 | 612 | 627 | 604 | 604 | 58,000 |
2016/02/26 | 626 | 626 | 619 | 619 | 14,000 |
2016/02/25 | 605 | 617 | 603 | 608 | 41,000 |
2016/02/24 | 602 | 619 | 602 | 609 | 24,000 |
2016/02/23 | 634 | 634 | 609 | 612 | 30,000 |
2016/02/22 | 627 | 627 | 613 | 624 | 24,000 |
2016/02/19 | 605 | 620 | 605 | 617 | 16,000 |
2016/02/18 | 614 | 629 | 612 | 621 | 38,000 |
2016/02/17 | 613 | 624 | 607 | 610 | 45,000 |
2016/02/16 | 609 | 631 | 609 | 613 | 57,000 |
2016/02/15 | 595 | 620 | 590 | 614 | 44,000 |
2016/02/12 | 613 | 624 | 585 | 587 | 95,000 |
2016/02/10 | 660 | 661 | 643 | 643 | 64,000 |
2016/02/09 | 676 | 685 | 651 | 660 | 65,000 |
2016/02/08 | 691 | 701 | 676 | 701 | 34,000 |
2016/02/05 | 696 | 700 | 687 | 691 | 43,000 |
2016/02/04 | 699 | 721 | 692 | 712 | 58,000 |
2016/02/03 | 702 | 702 | 691 | 701 | 20,000 |
2016/02/02 | 714 | 714 | 704 | 704 | 19,000 |
2016/02/01 | 702 | 715 | 700 | 709 | 45,000 |
2016/01/29 | 677 | 712 | 676 | 697 | 70,000 |
2016/01/28 | 672 | 680 | 667 | 667 | 51,000 |
2016/01/27 | 670 | 675 | 660 | 672 | 54,000 |
2016/01/26 | 679 | 688 | 657 | 670 | 45,000 |
2016/01/25 | 676 | 681 | 666 | 677 | 39,000 |
2016/01/22 | 641 | 661 | 641 | 659 | 72,000 |
2016/01/21 | 672 | 677 | 638 | 638 | 78,000 |
2016/01/20 | 687 | 687 | 676 | 677 | 35,000 |
2016/01/19 | 703 | 703 | 685 | 691 | 62,000 |
2016/01/18 | 693 | 720 | 686 | 695 | 56,000 |
2016/01/15 | 729 | 739 | 699 | 720 | 46,000 |
2016/01/14 | 712 | 719 | 693 | 711 | 56,000 |
2016/01/13 | 724 | 740 | 724 | 735 | 80,000 |
2016/01/12 | 759 | 759 | 728 | 728 | 56,000 |
2016/01/08 | 765 | 772 | 754 | 761 | 41,000 |
2016/01/07 | 794 | 794 | 771 | 774 | 48,000 |
2016/01/06 | 790 | 799 | 775 | 779 | 53,000 |
2016/01/05 | 801 | 804 | 800 | 801 | 28,000 |
2016/01/04 | 803 | 807 | 799 | 803 | 25,000 |