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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,419 | 1,420 | 1,399 | 1,414 | 51,100 |
| 2021/12/29 | 1,383 | 1,421 | 1,380 | 1,421 | 91,900 |
| 2021/12/28 | 1,405 | 1,405 | 1,385 | 1,395 | 192,800 |
| 2021/12/27 | 1,406 | 1,406 | 1,379 | 1,381 | 121,700 |
| 2021/12/24 | 1,403 | 1,418 | 1,402 | 1,408 | 167,100 |
| 2021/12/23 | 1,388 | 1,400 | 1,378 | 1,391 | 122,200 |
| 2021/12/22 | 1,363 | 1,385 | 1,358 | 1,377 | 90,300 |
| 2021/12/21 | 1,365 | 1,371 | 1,323 | 1,352 | 188,100 |
| 2021/12/20 | 1,410 | 1,413 | 1,355 | 1,358 | 364,300 |
| 2021/12/17 | 1,450 | 1,452 | 1,419 | 1,427 | 169,600 |
| 2021/12/16 | 1,469 | 1,474 | 1,446 | 1,455 | 132,500 |
| 2021/12/15 | 1,449 | 1,468 | 1,448 | 1,451 | 114,500 |
| 2021/12/14 | 1,455 | 1,457 | 1,427 | 1,433 | 152,800 |
| 2021/12/13 | 1,482 | 1,495 | 1,454 | 1,458 | 99,600 |
| 2021/12/10 | 1,503 | 1,505 | 1,472 | 1,478 | 88,700 |
| 2021/12/09 | 1,512 | 1,524 | 1,495 | 1,499 | 73,400 |
| 2021/12/08 | 1,519 | 1,530 | 1,506 | 1,517 | 93,000 |
| 2021/12/07 | 1,480 | 1,499 | 1,465 | 1,497 | 125,400 |
| 2021/12/06 | 1,485 | 1,491 | 1,452 | 1,473 | 162,200 |
| 2021/12/03 | 1,450 | 1,483 | 1,448 | 1,483 | 121,900 |
| 2021/12/02 | 1,448 | 1,465 | 1,440 | 1,440 | 133,700 |
| 2021/12/01 | 1,463 | 1,479 | 1,425 | 1,460 | 218,300 |
| 2021/11/30 | 1,517 | 1,540 | 1,463 | 1,463 | 212,700 |
| 2021/11/29 | 1,519 | 1,556 | 1,504 | 1,507 | 196,400 |
| 2021/11/26 | 1,620 | 1,620 | 1,556 | 1,559 | 223,200 |
| 2021/11/25 | 1,620 | 1,630 | 1,573 | 1,620 | 217,400 |
| 2021/11/24 | 1,616 | 1,635 | 1,598 | 1,625 | 175,000 |
| 2021/11/22 | 1,616 | 1,637 | 1,588 | 1,622 | 185,100 |
| 2021/11/19 | 1,651 | 1,669 | 1,590 | 1,616 | 445,400 |
| 2021/11/18 | 1,790 | 1,794 | 1,680 | 1,688 | 832,800 |
| 2021/11/17 | 1,714 | 1,834 | 1,706 | 1,824 | 861,000 |
| 2021/11/16 | 1,652 | 1,708 | 1,635 | 1,700 | 533,800 |
| 2021/11/15 | 1,585 | 1,649 | 1,580 | 1,643 | 245,100 |
| 2021/11/12 | 1,510 | 1,563 | 1,510 | 1,563 | 124,600 |
| 2021/11/11 | 1,496 | 1,522 | 1,496 | 1,520 | 84,700 |
| 2021/11/10 | 1,506 | 1,519 | 1,496 | 1,496 | 99,100 |
| 2021/11/09 | 1,529 | 1,544 | 1,512 | 1,512 | 66,100 |
| 2021/11/08 | 1,552 | 1,566 | 1,501 | 1,526 | 204,800 |
| 2021/11/05 | 1,559 | 1,599 | 1,540 | 1,542 | 221,200 |
| 2021/11/04 | 1,585 | 1,620 | 1,515 | 1,620 | 494,500 |
| 2021/11/02 | 1,586 | 1,588 | 1,572 | 1,582 | 63,100 |
| 2021/11/01 | 1,604 | 1,608 | 1,582 | 1,584 | 103,900 |
| 2021/10/29 | 1,581 | 1,603 | 1,580 | 1,584 | 86,100 |
| 2021/10/28 | 1,583 | 1,593 | 1,571 | 1,585 | 58,100 |
| 2021/10/27 | 1,595 | 1,595 | 1,576 | 1,587 | 43,500 |
| 2021/10/26 | 1,590 | 1,605 | 1,586 | 1,599 | 82,400 |
| 2021/10/25 | 1,562 | 1,577 | 1,552 | 1,568 | 71,800 |
| 2021/10/22 | 1,550 | 1,576 | 1,540 | 1,556 | 61,500 |
| 2021/10/21 | 1,586 | 1,602 | 1,558 | 1,558 | 88,200 |
| 2021/10/20 | 1,582 | 1,614 | 1,582 | 1,591 | 113,400 |
| 2021/10/19 | 1,582 | 1,586 | 1,566 | 1,580 | 52,000 |
| 2021/10/18 | 1,566 | 1,589 | 1,552 | 1,585 | 110,000 |
| 2021/10/15 | 1,530 | 1,566 | 1,530 | 1,566 | 96,500 |
| 2021/10/14 | 1,524 | 1,542 | 1,520 | 1,521 | 87,500 |
| 2021/10/13 | 1,559 | 1,561 | 1,535 | 1,541 | 64,200 |
| 2021/10/12 | 1,548 | 1,559 | 1,537 | 1,557 | 88,200 |
| 2021/10/11 | 1,538 | 1,548 | 1,526 | 1,548 | 89,700 |
| 2021/10/08 | 1,516 | 1,534 | 1,513 | 1,520 | 130,300 |
| 2021/10/07 | 1,471 | 1,502 | 1,468 | 1,494 | 98,400 |
| 2021/10/06 | 1,485 | 1,498 | 1,451 | 1,463 | 124,700 |
| 2021/10/05 | 1,455 | 1,468 | 1,430 | 1,458 | 156,900 |
| 2021/10/04 | 1,507 | 1,515 | 1,480 | 1,481 | 117,400 |
| 2021/10/01 | 1,512 | 1,522 | 1,489 | 1,501 | 200,900 |
| 2021/09/30 | 1,562 | 1,570 | 1,519 | 1,525 | 112,900 |
| 2021/09/29 | 1,554 | 1,568 | 1,537 | 1,566 | 122,600 |
| 2021/09/28 | 1,575 | 1,575 | 1,533 | 1,554 | 100,300 |
| 2021/09/27 | 1,560 | 1,577 | 1,550 | 1,553 | 96,400 |
| 2021/09/24 | 1,578 | 1,578 | 1,554 | 1,556 | 81,400 |
| 2021/09/22 | 1,544 | 1,557 | 1,530 | 1,531 | 158,800 |
| 2021/09/21 | 1,537 | 1,569 | 1,537 | 1,552 | 107,500 |
| 2021/09/17 | 1,594 | 1,599 | 1,570 | 1,594 | 165,100 |
| 2021/09/16 | 1,625 | 1,625 | 1,582 | 1,602 | 190,000 |
| 2021/09/15 | 1,645 | 1,648 | 1,612 | 1,620 | 135,700 |
| 2021/09/14 | 1,675 | 1,681 | 1,651 | 1,655 | 110,300 |
| 2021/09/13 | 1,674 | 1,690 | 1,659 | 1,673 | 157,300 |
| 2021/09/10 | 1,668 | 1,690 | 1,666 | 1,685 | 200,100 |
| 2021/09/09 | 1,684 | 1,692 | 1,667 | 1,672 | 170,700 |
| 2021/09/08 | 1,674 | 1,715 | 1,661 | 1,686 | 441,000 |
| 2021/09/07 | 1,665 | 1,684 | 1,639 | 1,647 | 207,900 |
| 2021/09/06 | 1,654 | 1,662 | 1,631 | 1,651 | 183,300 |
| 2021/09/03 | 1,636 | 1,663 | 1,634 | 1,651 | 188,300 |
| 2021/09/02 | 1,617 | 1,645 | 1,614 | 1,638 | 197,200 |
| 2021/09/01 | 1,612 | 1,633 | 1,605 | 1,613 | 109,400 |
| 2021/08/31 | 1,581 | 1,618 | 1,576 | 1,617 | 167,500 |
| 2021/08/30 | 1,586 | 1,608 | 1,574 | 1,595 | 157,000 |
| 2021/08/27 | 1,545 | 1,582 | 1,533 | 1,577 | 162,500 |
| 2021/08/26 | 1,536 | 1,569 | 1,519 | 1,557 | 226,300 |
| 2021/08/25 | 1,526 | 1,542 | 1,508 | 1,527 | 181,600 |
| 2021/08/24 | 1,505 | 1,536 | 1,503 | 1,511 | 173,700 |
| 2021/08/23 | 1,398 | 1,548 | 1,383 | 1,529 | 595,800 |
| 2021/08/20 | 1,420 | 1,440 | 1,363 | 1,368 | 270,900 |
| 2021/08/19 | 1,485 | 1,498 | 1,428 | 1,429 | 217,600 |
| 2021/08/18 | 1,483 | 1,503 | 1,466 | 1,497 | 110,600 |
| 2021/08/17 | 1,505 | 1,523 | 1,486 | 1,488 | 95,100 |
| 2021/08/16 | 1,530 | 1,540 | 1,498 | 1,506 | 124,500 |
| 2021/08/13 | 1,569 | 1,576 | 1,550 | 1,553 | 64,900 |
| 2021/08/12 | 1,549 | 1,573 | 1,548 | 1,571 | 93,400 |
| 2021/08/11 | 1,548 | 1,559 | 1,517 | 1,539 | 151,800 |
| 2021/08/10 | 1,496 | 1,547 | 1,485 | 1,543 | 255,600 |
| 2021/08/06 | 1,534 | 1,549 | 1,469 | 1,485 | 346,800 |
| 2021/08/05 | 1,625 | 1,644 | 1,515 | 1,534 | 557,300 |
| 2021/08/04 | 1,690 | 1,690 | 1,615 | 1,625 | 235,700 |
| 2021/08/03 | 1,664 | 1,688 | 1,648 | 1,687 | 183,700 |
| 2021/08/02 | 1,649 | 1,682 | 1,624 | 1,680 | 286,300 |
| 2021/07/30 | 1,630 | 1,649 | 1,615 | 1,631 | 123,800 |
| 2021/07/29 | 1,601 | 1,635 | 1,590 | 1,630 | 190,100 |
| 2021/07/28 | 1,590 | 1,600 | 1,579 | 1,598 | 114,400 |
| 2021/07/27 | 1,571 | 1,597 | 1,565 | 1,590 | 190,800 |
| 2021/07/26 | 1,545 | 1,578 | 1,533 | 1,560 | 230,700 |
| 2021/07/21 | 1,496 | 1,515 | 1,490 | 1,508 | 118,300 |
| 2021/07/20 | 1,490 | 1,500 | 1,467 | 1,477 | 159,400 |
| 2021/07/19 | 1,496 | 1,507 | 1,481 | 1,496 | 86,300 |
| 2021/07/16 | 1,486 | 1,511 | 1,480 | 1,510 | 105,800 |
| 2021/07/15 | 1,515 | 1,517 | 1,494 | 1,496 | 171,600 |
| 2021/07/14 | 1,511 | 1,540 | 1,505 | 1,526 | 135,200 |
| 2021/07/13 | 1,520 | 1,553 | 1,520 | 1,543 | 155,400 |
| 2021/07/12 | 1,486 | 1,524 | 1,486 | 1,508 | 200,000 |
| 2021/07/09 | 1,497 | 1,497 | 1,447 | 1,465 | 330,300 |
| 2021/07/08 | 1,521 | 1,535 | 1,513 | 1,513 | 120,500 |
| 2021/07/07 | 1,519 | 1,542 | 1,516 | 1,521 | 115,200 |
| 2021/07/06 | 1,539 | 1,557 | 1,536 | 1,537 | 62,500 |
| 2021/07/05 | 1,550 | 1,560 | 1,544 | 1,546 | 67,200 |
| 2021/07/02 | 1,527 | 1,558 | 1,513 | 1,549 | 139,900 |
| 2021/07/01 | 1,582 | 1,588 | 1,523 | 1,527 | 367,200 |
| 2021/06/30 | 1,582 | 1,600 | 1,577 | 1,588 | 89,500 |
| 2021/06/29 | 1,585 | 1,602 | 1,576 | 1,589 | 135,600 |
| 2021/06/28 | 1,570 | 1,610 | 1,566 | 1,603 | 237,500 |
| 2021/06/25 | 1,565 | 1,570 | 1,547 | 1,563 | 205,700 |
| 2021/06/24 | 1,571 | 1,571 | 1,548 | 1,558 | 151,600 |
| 2021/06/23 | 1,575 | 1,591 | 1,563 | 1,571 | 96,400 |
| 2021/06/22 | 1,579 | 1,582 | 1,549 | 1,580 | 197,200 |
| 2021/06/21 | 1,535 | 1,558 | 1,516 | 1,543 | 218,700 |
| 2021/06/18 | 1,590 | 1,590 | 1,569 | 1,570 | 149,000 |
| 2021/06/17 | 1,608 | 1,609 | 1,581 | 1,593 | 181,900 |
| 2021/06/16 | 1,590 | 1,638 | 1,578 | 1,625 | 242,300 |
| 2021/06/15 | 1,592 | 1,615 | 1,571 | 1,577 | 296,100 |
| 2021/06/14 | 1,615 | 1,624 | 1,583 | 1,591 | 158,200 |
| 2021/06/11 | 1,631 | 1,631 | 1,604 | 1,612 | 174,400 |
| 2021/06/10 | 1,630 | 1,642 | 1,605 | 1,642 | 105,900 |
| 2021/06/09 | 1,665 | 1,671 | 1,633 | 1,645 | 250,200 |
| 2021/06/08 | 1,608 | 1,659 | 1,600 | 1,656 | 318,100 |
| 2021/06/07 | 1,580 | 1,622 | 1,579 | 1,610 | 171,900 |
| 2021/06/04 | 1,578 | 1,599 | 1,563 | 1,587 | 142,600 |
| 2021/06/03 | 1,570 | 1,593 | 1,565 | 1,592 | 109,900 |
| 2021/06/02 | 1,589 | 1,590 | 1,563 | 1,575 | 152,000 |
| 2021/06/01 | 1,562 | 1,592 | 1,552 | 1,590 | 151,300 |
| 2021/05/31 | 1,589 | 1,589 | 1,558 | 1,562 | 196,200 |
| 2021/05/28 | 1,595 | 1,601 | 1,566 | 1,600 | 154,600 |
| 2021/05/27 | 1,603 | 1,614 | 1,572 | 1,573 | 147,000 |
| 2021/05/26 | 1,595 | 1,618 | 1,589 | 1,597 | 108,500 |
| 2021/05/25 | 1,590 | 1,602 | 1,579 | 1,593 | 76,400 |
| 2021/05/24 | 1,600 | 1,610 | 1,583 | 1,585 | 114,400 |
| 2021/05/21 | 1,585 | 1,622 | 1,582 | 1,598 | 152,300 |
| 2021/05/20 | 1,569 | 1,590 | 1,565 | 1,585 | 86,200 |
| 2021/05/19 | 1,560 | 1,595 | 1,557 | 1,566 | 136,500 |
| 2021/05/18 | 1,553 | 1,587 | 1,539 | 1,581 | 157,700 |
| 2021/05/17 | 1,587 | 1,596 | 1,527 | 1,553 | 194,900 |
| 2021/05/14 | 1,565 | 1,592 | 1,551 | 1,577 | 208,900 |
| 2021/05/13 | 1,500 | 1,566 | 1,469 | 1,548 | 401,100 |
| 2021/05/12 | 1,577 | 1,598 | 1,484 | 1,508 | 562,600 |
| 2021/05/11 | 1,631 | 1,631 | 1,567 | 1,571 | 365,300 |
| 2021/05/10 | 1,640 | 1,651 | 1,630 | 1,640 | 122,900 |
| 2021/05/07 | 1,645 | 1,645 | 1,626 | 1,633 | 102,300 |
| 2021/05/06 | 1,633 | 1,647 | 1,620 | 1,632 | 113,000 |
| 2021/04/30 | 1,645 | 1,662 | 1,615 | 1,616 | 138,100 |
| 2021/04/28 | 1,635 | 1,668 | 1,628 | 1,661 | 139,000 |
| 2021/04/27 | 1,666 | 1,692 | 1,638 | 1,638 | 246,800 |
| 2021/04/26 | 1,648 | 1,671 | 1,630 | 1,663 | 254,600 |
| 2021/04/23 | 1,582 | 1,649 | 1,577 | 1,647 | 351,200 |
| 2021/04/22 | 1,600 | 1,662 | 1,566 | 1,609 | 694,700 |
| 2021/04/21 | 1,636 | 1,643 | 1,566 | 1,569 | 508,300 |
| 2021/04/20 | 1,635 | 1,689 | 1,621 | 1,676 | 257,000 |
| 2021/04/19 | 1,647 | 1,664 | 1,636 | 1,652 | 129,800 |
| 2021/04/16 | 1,681 | 1,681 | 1,646 | 1,656 | 142,000 |
| 2021/04/15 | 1,640 | 1,695 | 1,640 | 1,679 | 238,600 |
| 2021/04/14 | 1,639 | 1,645 | 1,613 | 1,640 | 157,700 |
| 2021/04/13 | 1,640 | 1,667 | 1,639 | 1,639 | 200,100 |
| 2021/04/12 | 1,675 | 1,685 | 1,632 | 1,637 | 278,300 |
| 2021/04/09 | 1,709 | 1,718 | 1,679 | 1,680 | 161,600 |
| 2021/04/08 | 1,704 | 1,715 | 1,673 | 1,710 | 163,400 |
| 2021/04/07 | 1,681 | 1,728 | 1,673 | 1,727 | 286,700 |
| 2021/04/06 | 1,708 | 1,720 | 1,660 | 1,664 | 213,400 |
| 2021/04/05 | 1,753 | 1,753 | 1,700 | 1,702 | 205,400 |
| 2021/04/02 | 1,715 | 1,735 | 1,693 | 1,733 | 238,200 |
| 2021/04/01 | 1,730 | 1,733 | 1,684 | 1,689 | 199,100 |
| 2021/03/31 | 1,705 | 1,722 | 1,690 | 1,708 | 170,500 |
| 2021/03/30 | 1,696 | 1,717 | 1,686 | 1,711 | 184,100 |
| 2021/03/29 | 1,680 | 1,713 | 1,663 | 1,679 | 254,900 |
| 2021/03/26 | 1,677 | 1,694 | 1,662 | 1,692 | 202,600 |
| 2021/03/25 | 1,613 | 1,660 | 1,613 | 1,639 | 256,100 |
| 2021/03/24 | 1,642 | 1,675 | 1,620 | 1,633 | 315,100 |
| 2021/03/23 | 1,744 | 1,745 | 1,680 | 1,680 | 478,600 |
| 2021/03/22 | 1,806 | 1,807 | 1,740 | 1,741 | 522,000 |
| 2021/03/19 | 1,804 | 1,883 | 1,789 | 1,825 | 1,209,500 |
| 2021/03/18 | 1,816 | 1,827 | 1,782 | 1,808 | 431,500 |
| 2021/03/17 | 1,769 | 1,816 | 1,767 | 1,794 | 502,600 |
| 2021/03/16 | 1,748 | 1,789 | 1,737 | 1,789 | 686,600 |
| 2021/03/15 | 1,769 | 1,772 | 1,708 | 1,745 | 361,700 |
| 2021/03/12 | 1,722 | 1,770 | 1,713 | 1,739 | 623,100 |
| 2021/03/11 | 1,690 | 1,735 | 1,678 | 1,713 | 606,800 |
| 2021/03/10 | 1,665 | 1,691 | 1,652 | 1,680 | 212,600 |
| 2021/03/09 | 1,633 | 1,670 | 1,605 | 1,670 | 282,200 |
| 2021/03/08 | 1,672 | 1,717 | 1,604 | 1,612 | 541,100 |
| 2021/03/05 | 1,616 | 1,659 | 1,583 | 1,656 | 380,500 |
| 2021/03/04 | 1,651 | 1,707 | 1,633 | 1,647 | 412,600 |
| 2021/03/03 | 1,627 | 1,679 | 1,620 | 1,671 | 445,900 |
| 2021/03/02 | 1,645 | 1,653 | 1,588 | 1,635 | 310,000 |
| 2021/03/01 | 1,558 | 1,629 | 1,546 | 1,629 | 367,400 |
| 2021/02/26 | 1,575 | 1,580 | 1,540 | 1,542 | 385,500 |
| 2021/02/25 | 1,620 | 1,623 | 1,603 | 1,609 | 204,200 |
| 2021/02/24 | 1,610 | 1,633 | 1,588 | 1,598 | 283,000 |
| 2021/02/22 | 1,585 | 1,608 | 1,576 | 1,588 | 328,900 |
| 2021/02/19 | 1,619 | 1,625 | 1,578 | 1,579 | 496,900 |
| 2021/02/18 | 1,688 | 1,700 | 1,628 | 1,654 | 397,200 |
| 2021/02/17 | 1,625 | 1,686 | 1,622 | 1,684 | 426,100 |
| 2021/02/16 | 1,663 | 1,672 | 1,640 | 1,646 | 269,100 |
| 2021/02/15 | 1,665 | 1,688 | 1,643 | 1,663 | 373,200 |
| 2021/02/12 | 1,647 | 1,664 | 1,613 | 1,663 | 221,700 |
| 2021/02/10 | 1,606 | 1,653 | 1,595 | 1,647 | 451,100 |
| 2021/02/09 | 1,677 | 1,677 | 1,602 | 1,612 | 628,600 |
| 2021/02/08 | 1,685 | 1,716 | 1,653 | 1,677 | 620,200 |
| 2021/02/05 | 1,732 | 1,770 | 1,662 | 1,679 | 1,085,000 |
| 2021/02/04 | 1,649 | 1,785 | 1,618 | 1,739 | 1,777,100 |
| 2021/02/03 | 1,669 | 1,669 | 1,615 | 1,636 | 383,100 |
| 2021/02/02 | 1,584 | 1,662 | 1,563 | 1,651 | 625,900 |
| 2021/02/01 | 1,512 | 1,576 | 1,510 | 1,559 | 368,900 |
| 2021/01/29 | 1,595 | 1,610 | 1,535 | 1,537 | 455,600 |
| 2021/01/28 | 1,545 | 1,607 | 1,531 | 1,589 | 476,800 |
| 2021/01/27 | 1,626 | 1,633 | 1,590 | 1,618 | 305,900 |
| 2021/01/26 | 1,651 | 1,657 | 1,615 | 1,623 | 359,000 |
| 2021/01/25 | 1,696 | 1,723 | 1,645 | 1,663 | 466,700 |
| 2021/01/22 | 1,656 | 1,679 | 1,631 | 1,660 | 418,500 |
| 2021/01/21 | 1,680 | 1,680 | 1,629 | 1,646 | 522,200 |
| 2021/01/20 | 1,692 | 1,700 | 1,643 | 1,684 | 540,200 |
| 2021/01/19 | 1,700 | 1,744 | 1,689 | 1,691 | 491,100 |
| 2021/01/18 | 1,667 | 1,716 | 1,654 | 1,697 | 452,200 |
| 2021/01/15 | 1,683 | 1,748 | 1,642 | 1,726 | 985,500 |
| 2021/01/14 | 1,749 | 1,758 | 1,678 | 1,698 | 982,200 |
| 2021/01/13 | 1,787 | 1,835 | 1,751 | 1,760 | 979,000 |
| 2021/01/12 | 1,810 | 1,813 | 1,765 | 1,805 | 750,000 |
| 2021/01/08 | 1,838 | 1,857 | 1,811 | 1,817 | 770,400 |
| 2021/01/07 | 1,848 | 1,870 | 1,808 | 1,817 | 836,000 |
| 2021/01/06 | 1,800 | 1,870 | 1,795 | 1,799 | 1,006,300 |
| 2021/01/05 | 1,760 | 1,832 | 1,760 | 1,797 | 835,400 |
| 2021/01/04 | 1,832 | 1,850 | 1,743 | 1,813 | 1,200,500 |