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 |
---|---|---|---|---|---|
2019/12/30 | 851 | 851 | 836 | 836 | 63,800 |
2019/12/27 | 847 | 852 | 838 | 850 | 67,900 |
2019/12/26 | 821 | 841 | 821 | 839 | 60,200 |
2019/12/25 | 839 | 839 | 819 | 828 | 82,000 |
2019/12/24 | 842 | 845 | 820 | 833 | 81,200 |
2019/12/23 | 848 | 850 | 829 | 840 | 74,000 |
2019/12/20 | 840 | 851 | 832 | 845 | 99,700 |
2019/12/19 | 827 | 841 | 827 | 840 | 47,000 |
2019/12/18 | 859 | 859 | 820 | 827 | 146,100 |
2019/12/17 | 859 | 861 | 846 | 857 | 154,700 |
2019/12/16 | 818 | 857 | 812 | 850 | 191,600 |
2019/12/13 | 834 | 835 | 820 | 824 | 96,600 |
2019/12/12 | 827 | 838 | 815 | 815 | 159,300 |
2019/12/11 | 802 | 824 | 792 | 819 | 147,800 |
2019/12/10 | 779 | 798 | 779 | 795 | 120,400 |
2019/12/09 | 790 | 790 | 776 | 781 | 67,300 |
2019/12/06 | 786 | 787 | 776 | 779 | 58,600 |
2019/12/05 | 791 | 792 | 782 | 786 | 49,500 |
2019/12/04 | 782 | 785 | 769 | 783 | 51,900 |
2019/12/03 | 770 | 785 | 763 | 785 | 58,900 |
2019/12/02 | 777 | 783 | 770 | 783 | 84,700 |
2019/11/29 | 792 | 794 | 772 | 782 | 63,200 |
2019/11/28 | 800 | 813 | 792 | 792 | 123,300 |
2019/11/27 | 782 | 798 | 782 | 794 | 91,600 |
2019/11/26 | 773 | 792 | 772 | 782 | 174,000 |
2019/11/25 | 767 | 775 | 764 | 770 | 54,600 |
2019/11/22 | 766 | 775 | 766 | 771 | 40,200 |
2019/11/21 | 757 | 770 | 738 | 768 | 94,700 |
2019/11/20 | 777 | 777 | 761 | 762 | 42,600 |
2019/11/19 | 770 | 777 | 759 | 777 | 69,800 |
2019/11/18 | 783 | 783 | 765 | 770 | 74,600 |
2019/11/15 | 758 | 770 | 754 | 769 | 71,900 |
2019/11/14 | 783 | 783 | 756 | 759 | 84,500 |
2019/11/13 | 784 | 784 | 767 | 771 | 98,200 |
2019/11/12 | 780 | 785 | 768 | 785 | 147,700 |
2019/11/11 | 782 | 786 | 767 | 768 | 237,000 |
2019/11/08 | 751 | 759 | 727 | 756 | 239,800 |
2019/11/07 | 739 | 741 | 726 | 739 | 94,500 |
2019/11/06 | 740 | 743 | 726 | 726 | 98,600 |
2019/11/05 | 765 | 765 | 733 | 744 | 260,800 |
2019/11/01 | 661 | 712 | 653 | 707 | 224,900 |
2019/10/31 | 682 | 682 | 666 | 673 | 35,300 |
2019/10/30 | 684 | 684 | 668 | 681 | 81,500 |
2019/10/29 | 668 | 681 | 667 | 679 | 83,700 |
2019/10/28 | 655 | 670 | 651 | 662 | 112,200 |
2019/10/25 | 649 | 649 | 637 | 645 | 51,400 |
2019/10/24 | 634 | 643 | 632 | 637 | 47,900 |
2019/10/23 | 628 | 632 | 622 | 632 | 38,000 |
2019/10/21 | 630 | 634 | 625 | 628 | 57,200 |
2019/10/18 | 640 | 645 | 630 | 633 | 32,800 |
2019/10/17 | 653 | 653 | 638 | 641 | 44,100 |
2019/10/16 | 669 | 669 | 636 | 648 | 129,500 |
2019/10/15 | 624 | 628 | 613 | 627 | 82,200 |
2019/10/11 | 616 | 622 | 606 | 615 | 65,200 |
2019/10/10 | 617 | 635 | 604 | 620 | 256,600 |
2019/10/09 | 600 | 600 | 595 | 597 | 21,300 |
2019/10/08 | 589 | 604 | 589 | 603 | 36,700 |
2019/10/07 | 595 | 601 | 587 | 589 | 23,500 |
2019/10/04 | 591 | 596 | 590 | 593 | 19,700 |
2019/10/03 | 600 | 604 | 590 | 594 | 43,300 |
2019/10/02 | 617 | 617 | 607 | 612 | 24,900 |
2019/10/01 | 612 | 620 | 612 | 620 | 24,700 |
2019/09/30 | 615 | 620 | 606 | 606 | 32,800 |
2019/09/27 | 649 | 649 | 620 | 625 | 34,300 |
2019/09/26 | 642 | 656 | 639 | 643 | 133,900 |
2019/09/25 | 646 | 646 | 631 | 640 | 40,100 |
2019/09/24 | 619 | 644 | 615 | 643 | 75,700 |
2019/09/20 | 609 | 621 | 607 | 619 | 62,500 |
2019/09/19 | 604 | 613 | 604 | 613 | 86,800 |
2019/09/18 | 600 | 605 | 592 | 604 | 53,600 |
2019/09/17 | 606 | 610 | 595 | 597 | 79,500 |
2019/09/13 | 608 | 609 | 593 | 606 | 126,300 |
2019/09/12 | 603 | 610 | 591 | 610 | 195,700 |
2019/09/11 | 586 | 588 | 573 | 588 | 184,500 |
2019/09/10 | 575 | 585 | 573 | 585 | 56,500 |
2019/09/09 | 581 | 581 | 570 | 573 | 36,600 |
2019/09/06 | 578 | 580 | 574 | 578 | 24,200 |
2019/09/05 | 567 | 578 | 567 | 575 | 34,200 |
2019/09/04 | 573 | 574 | 564 | 565 | 37,300 |
2019/09/03 | 580 | 582 | 575 | 575 | 19,300 |
2019/09/02 | 573 | 583 | 573 | 580 | 39,900 |
2019/08/30 | 565 | 573 | 563 | 573 | 48,200 |
2019/08/29 | 561 | 564 | 555 | 562 | 46,500 |
2019/08/28 | 562 | 567 | 557 | 559 | 24,800 |
2019/08/27 | 560 | 568 | 556 | 561 | 38,900 |
2019/08/26 | 566 | 566 | 557 | 559 | 68,400 |
2019/08/23 | 572 | 581 | 570 | 576 | 42,800 |
2019/08/22 | 595 | 595 | 575 | 575 | 73,500 |
2019/08/21 | 601 | 601 | 584 | 590 | 77,400 |
2019/08/20 | 607 | 611 | 601 | 605 | 35,400 |
2019/08/19 | 606 | 607 | 600 | 604 | 30,600 |
2019/08/16 | 605 | 606 | 600 | 603 | 37,000 |
2019/08/15 | 615 | 620 | 603 | 608 | 58,900 |
2019/08/14 | 631 | 631 | 617 | 625 | 43,400 |
2019/08/13 | 619 | 626 | 612 | 614 | 39,900 |
2019/08/09 | 627 | 634 | 622 | 629 | 20,500 |
2019/08/08 | 623 | 630 | 616 | 624 | 20,800 |
2019/08/07 | 629 | 633 | 619 | 621 | 33,400 |
2019/08/06 | 605 | 626 | 605 | 624 | 49,000 |
2019/08/05 | 630 | 635 | 615 | 621 | 49,100 |
2019/08/02 | 645 | 653 | 631 | 635 | 53,800 |
2019/08/01 | 650 | 674 | 643 | 650 | 69,400 |
2019/07/31 | 653 | 656 | 645 | 652 | 24,100 |
2019/07/30 | 650 | 658 | 649 | 654 | 20,400 |
2019/07/29 | 652 | 653 | 648 | 651 | 16,000 |
2019/07/26 | 653 | 653 | 640 | 648 | 30,700 |
2019/07/25 | 660 | 660 | 650 | 652 | 45,200 |
2019/07/24 | 652 | 654 | 645 | 645 | 40,600 |
2019/07/23 | 642 | 654 | 642 | 648 | 23,600 |
2019/07/22 | 637 | 647 | 636 | 637 | 20,400 |
2019/07/19 | 628 | 640 | 628 | 637 | 37,400 |
2019/07/18 | 646 | 650 | 626 | 627 | 56,500 |
2019/07/17 | 653 | 654 | 644 | 648 | 22,200 |
2019/07/16 | 654 | 658 | 647 | 654 | 21,000 |
2019/07/12 | 661 | 661 | 650 | 654 | 19,300 |
2019/07/11 | 644 | 663 | 644 | 654 | 32,500 |
2019/07/10 | 647 | 654 | 636 | 646 | 45,000 |
2019/07/09 | 671 | 671 | 650 | 652 | 22,700 |
2019/07/08 | 680 | 682 | 660 | 661 | 65,400 |
2019/07/05 | 675 | 687 | 665 | 679 | 63,900 |
2019/07/04 | 679 | 684 | 671 | 674 | 32,400 |
2019/07/03 | 679 | 682 | 665 | 674 | 41,300 |
2019/07/02 | 650 | 680 | 649 | 675 | 102,000 |
2019/07/01 | 654 | 658 | 645 | 648 | 133,800 |
2019/06/28 | 651 | 657 | 644 | 644 | 26,100 |
2019/06/27 | 648 | 660 | 646 | 650 | 22,200 |
2019/06/26 | 656 | 661 | 646 | 647 | 27,300 |
2019/06/25 | 655 | 658 | 647 | 651 | 20,600 |
2019/06/24 | 658 | 658 | 647 | 650 | 13,800 |
2019/06/21 | 654 | 658 | 647 | 647 | 24,900 |
2019/06/20 | 656 | 660 | 645 | 650 | 15,400 |
2019/06/19 | 649 | 659 | 645 | 654 | 21,300 |
2019/06/18 | 649 | 658 | 636 | 637 | 17,500 |
2019/06/17 | 646 | 649 | 640 | 643 | 21,500 |
2019/06/14 | 636 | 656 | 634 | 646 | 35,900 |
2019/06/13 | 644 | 647 | 631 | 632 | 18,200 |
2019/06/12 | 645 | 647 | 641 | 643 | 13,500 |
2019/06/11 | 649 | 649 | 635 | 646 | 26,700 |
2019/06/10 | 638 | 649 | 638 | 643 | 25,000 |
2019/06/07 | 632 | 641 | 624 | 638 | 16,200 |
2019/06/06 | 630 | 636 | 626 | 627 | 17,100 |
2019/06/05 | 636 | 638 | 624 | 631 | 36,600 |
2019/06/04 | 611 | 627 | 605 | 626 | 26,700 |
2019/06/03 | 608 | 610 | 602 | 607 | 36,700 |
2019/05/31 | 615 | 619 | 612 | 616 | 22,600 |
2019/05/30 | 620 | 623 | 616 | 621 | 34,700 |
2019/05/29 | 632 | 632 | 620 | 623 | 22,000 |
2019/05/28 | 639 | 643 | 632 | 633 | 19,600 |
2019/05/27 | 646 | 646 | 632 | 634 | 11,400 |
2019/05/24 | 618 | 631 | 618 | 626 | 18,500 |
2019/05/23 | 630 | 630 | 622 | 625 | 19,500 |
2019/05/22 | 630 | 634 | 624 | 625 | 12,300 |
2019/05/21 | 634 | 634 | 622 | 624 | 24,100 |
2019/05/20 | 642 | 649 | 635 | 635 | 23,300 |
2019/05/17 | 627 | 656 | 627 | 637 | 35,500 |
2019/05/16 | 623 | 639 | 623 | 627 | 35,300 |
2019/05/15 | 650 | 651 | 630 | 633 | 45,300 |
2019/05/14 | 617 | 647 | 606 | 630 | 96,000 |
2019/05/13 | 631 | 643 | 622 | 623 | 37,700 |
2019/05/10 | 627 | 640 | 626 | 629 | 40,500 |
2019/05/09 | 642 | 642 | 618 | 629 | 67,200 |
2019/05/08 | 650 | 651 | 638 | 641 | 45,900 |
2019/05/07 | 660 | 668 | 650 | 650 | 52,200 |
2019/04/26 | 666 | 671 | 654 | 664 | 87,900 |
2019/04/25 | 660 | 673 | 660 | 667 | 58,900 |
2019/04/24 | 700 | 700 | 674 | 678 | 58,800 |
2019/04/23 | 711 | 712 | 698 | 700 | 30,600 |
2019/04/22 | 709 | 712 | 704 | 709 | 11,200 |
2019/04/19 | 710 | 714 | 704 | 705 | 14,200 |
2019/04/18 | 719 | 719 | 705 | 708 | 21,800 |
2019/04/17 | 711 | 720 | 711 | 715 | 19,300 |
2019/04/16 | 722 | 726 | 711 | 720 | 21,700 |
2019/04/15 | 715 | 732 | 715 | 728 | 31,000 |
2019/04/12 | 721 | 721 | 713 | 714 | 16,200 |
2019/04/11 | 722 | 724 | 717 | 717 | 7,100 |
2019/04/10 | 713 | 724 | 711 | 723 | 13,700 |
2019/04/09 | 725 | 725 | 715 | 723 | 9,300 |
2019/04/08 | 733 | 733 | 722 | 725 | 6,800 |
2019/04/05 | 720 | 730 | 719 | 728 | 10,100 |
2019/04/04 | 727 | 729 | 717 | 720 | 13,400 |
2019/04/03 | 705 | 730 | 705 | 726 | 24,800 |
2019/04/02 | 718 | 718 | 708 | 711 | 16,800 |
2019/04/01 | 708 | 725 | 708 | 720 | 29,300 |
2019/03/29 | 701 | 708 | 697 | 698 | 10,800 |
2019/03/28 | 713 | 713 | 693 | 697 | 21,300 |
2019/03/27 | 709 | 718 | 701 | 714 | 24,700 |
2019/03/26 | 720 | 725 | 707 | 725 | 39,200 |
2019/03/25 | 700 | 705 | 695 | 695 | 33,600 |
2019/03/22 | 714 | 726 | 713 | 726 | 18,600 |
2019/03/20 | 708 | 729 | 708 | 719 | 13,600 |
2019/03/19 | 738 | 738 | 713 | 715 | 13,500 |
2019/03/18 | 729 | 735 | 716 | 730 | 41,800 |
2019/03/15 | 709 | 717 | 704 | 706 | 27,200 |
2019/03/14 | 711 | 714 | 698 | 699 | 27,000 |
2019/03/13 | 714 | 714 | 700 | 701 | 14,900 |
2019/03/12 | 697 | 724 | 697 | 714 | 31,500 |
2019/03/11 | 700 | 705 | 690 | 699 | 14,900 |
2019/03/08 | 720 | 720 | 695 | 700 | 40,700 |
2019/03/07 | 752 | 752 | 724 | 725 | 25,900 |
2019/03/06 | 740 | 765 | 737 | 754 | 35,700 |
2019/03/05 | 750 | 753 | 738 | 740 | 15,000 |
2019/03/04 | 754 | 760 | 751 | 754 | 20,300 |
2019/03/01 | 742 | 748 | 739 | 745 | 19,200 |
2019/02/28 | 743 | 762 | 737 | 746 | 48,600 |
2019/02/27 | 752 | 753 | 742 | 746 | 21,000 |
2019/02/26 | 768 | 768 | 750 | 750 | 21,400 |
2019/02/25 | 761 | 761 | 750 | 757 | 20,300 |
2019/02/22 | 745 | 748 | 729 | 746 | 28,500 |
2019/02/21 | 729 | 735 | 725 | 734 | 15,100 |
2019/02/20 | 727 | 735 | 725 | 725 | 8,600 |
2019/02/19 | 736 | 736 | 726 | 726 | 17,200 |
2019/02/18 | 748 | 748 | 735 | 736 | 16,300 |
2019/02/15 | 728 | 734 | 722 | 722 | 16,800 |
2019/02/14 | 741 | 750 | 728 | 731 | 42,500 |
2019/02/13 | 739 | 747 | 714 | 741 | 27,200 |
2019/02/12 | 716 | 744 | 711 | 738 | 22,200 |
2019/02/08 | 730 | 730 | 706 | 706 | 25,000 |
2019/02/07 | 766 | 767 | 732 | 732 | 32,300 |
2019/02/06 | 768 | 790 | 758 | 775 | 62,300 |
2019/02/05 | 710 | 754 | 705 | 753 | 74,700 |
2019/02/04 | 696 | 709 | 692 | 701 | 25,900 |
2019/02/01 | 692 | 700 | 690 | 694 | 8,500 |
2019/01/31 | 698 | 712 | 691 | 694 | 22,700 |
2019/01/30 | 692 | 700 | 677 | 677 | 26,100 |
2019/01/29 | 705 | 705 | 691 | 692 | 14,500 |
2019/01/28 | 699 | 706 | 688 | 699 | 33,200 |
2019/01/25 | 691 | 705 | 678 | 679 | 45,200 |
2019/01/24 | 673 | 688 | 670 | 680 | 19,100 |
2019/01/23 | 680 | 694 | 676 | 680 | 11,700 |
2019/01/22 | 706 | 706 | 682 | 690 | 16,800 |
2019/01/21 | 703 | 709 | 690 | 698 | 32,800 |
2019/01/18 | 668 | 697 | 668 | 684 | 27,400 |
2019/01/17 | 677 | 677 | 667 | 670 | 20,600 |
2019/01/16 | 680 | 681 | 666 | 671 | 21,300 |
2019/01/15 | 677 | 693 | 673 | 680 | 21,000 |
2019/01/11 | 676 | 680 | 673 | 676 | 23,500 |
2019/01/10 | 682 | 689 | 667 | 678 | 44,500 |
2019/01/09 | 684 | 700 | 681 | 685 | 27,900 |
2019/01/08 | 681 | 697 | 680 | 687 | 25,700 |
2019/01/07 | 668 | 693 | 668 | 677 | 24,600 |
2019/01/04 | 650 | 663 | 634 | 662 | 29,400 |