6937 古河電池(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1,370 | 1,374 | 1,370 | 1,370 | 15,900 | 1,370 |
| 2024-12-02 | 1,370 | 1,374 | 1,370 | 1,370 | 21,000 | 1,370 |
| 2024-11-29 | 1,373 | 1,373 | 1,370 | 1,370 | 19,500 | 1,370 |
| 2024-11-28 | 1,370 | 1,373 | 1,370 | 1,370 | 43,700 | 1,370 |
| 2024-11-27 | 1,361 | 1,369 | 1,361 | 1,366 | 34,300 | 1,366 |
| 2024-11-26 | 1,368 | 1,369 | 1,364 | 1,368 | 21,400 | 1,368 |
| 2024-11-25 | 1,369 | 1,370 | 1,363 | 1,363 | 38,500 | 1,363 |
| 2024-11-22 | 1,368 | 1,370 | 1,366 | 1,368 | 29,700 | 1,368 |
| 2024-11-21 | 1,368 | 1,369 | 1,363 | 1,363 | 31,300 | 1,363 |
| 2024-11-20 | 1,361 | 1,369 | 1,361 | 1,369 | 18,500 | 1,369 |
| 2024-11-19 | 1,364 | 1,368 | 1,364 | 1,368 | 16,100 | 1,368 |
| 2024-11-18 | 1,362 | 1,365 | 1,361 | 1,363 | 22,500 | 1,363 |
| 2024-11-15 | 1,372 | 1,373 | 1,360 | 1,361 | 98,200 | 1,361 |
| 2024-11-14 | 1,371 | 1,373 | 1,371 | 1,372 | 25,400 | 1,372 |
| 2024-11-13 | 1,377 | 1,377 | 1,370 | 1,372 | 80,600 | 1,372 |
| 2024-11-12 | 1,375 | 1,378 | 1,373 | 1,376 | 46,100 | 1,376 |
| 2024-11-11 | 1,375 | 1,376 | 1,373 | 1,374 | 19,700 | 1,374 |
| 2024-11-08 | 1,374 | 1,378 | 1,373 | 1,378 | 70,200 | 1,378 |
| 2024-11-07 | 1,370 | 1,374 | 1,370 | 1,373 | 182,400 | 1,373 |
| 2024-11-06 | 1,372 | 1,375 | 1,369 | 1,375 | 132,800 | 1,375 |
| 2024-11-05 | 1,372 | 1,373 | 1,370 | 1,371 | 47,100 | 1,371 |
| 2024-11-01 | 1,372 | 1,374 | 1,372 | 1,372 | 47,500 | 1,372 |
| 2024-10-31 | 1,371 | 1,375 | 1,371 | 1,372 | 71,600 | 1,372 |
| 2024-10-30 | 1,372 | 1,373 | 1,371 | 1,371 | 64,300 | 1,371 |
| 2024-10-29 | 1,373 | 1,374 | 1,372 | 1,372 | 22,100 | 1,372 |
| 2024-10-28 | 1,371 | 1,376 | 1,371 | 1,371 | 42,900 | 1,371 |
| 2024-10-25 | 1,372 | 1,373 | 1,371 | 1,371 | 13,700 | 1,371 |
| 2024-10-24 | 1,371 | 1,373 | 1,371 | 1,372 | 21,600 | 1,372 |
| 2024-10-23 | 1,375 | 1,376 | 1,369 | 1,370 | 64,000 | 1,370 |
| 2024-10-22 | 1,377 | 1,378 | 1,375 | 1,375 | 45,600 | 1,375 |
| 2024-10-21 | 1,377 | 1,378 | 1,377 | 1,377 | 27,500 | 1,377 |
| 2024-10-18 | 1,378 | 1,378 | 1,377 | 1,377 | 33,200 | 1,377 |
| 2024-10-17 | 1,377 | 1,379 | 1,377 | 1,377 | 41,200 | 1,377 |
| 2024-10-16 | 1,377 | 1,379 | 1,377 | 1,377 | 34,000 | 1,377 |
| 2024-10-15 | 1,378 | 1,379 | 1,377 | 1,377 | 21,100 | 1,377 |
| 2024-10-11 | 1,377 | 1,379 | 1,377 | 1,378 | 53,000 | 1,378 |
| 2024-10-10 | 1,378 | 1,379 | 1,378 | 1,378 | 49,300 | 1,378 |
| 2024-10-09 | 1,379 | 1,380 | 1,378 | 1,378 | 46,200 | 1,378 |
| 2024-10-08 | 1,377 | 1,380 | 1,377 | 1,379 | 47,400 | 1,379 |
| 2024-10-07 | 1,379 | 1,379 | 1,377 | 1,378 | 82,900 | 1,378 |
| 2024-10-04 | 1,379 | 1,381 | 1,378 | 1,378 | 81,100 | 1,378 |
| 2024-10-03 | 1,379 | 1,380 | 1,378 | 1,378 | 50,500 | 1,378 |
| 2024-10-02 | 1,379 | 1,380 | 1,377 | 1,378 | 63,100 | 1,378 |
| 2024-10-01 | 1,377 | 1,385 | 1,377 | 1,379 | 161,700 | 1,379 |
| 2024-09-30 | 1,377 | 1,381 | 1,374 | 1,377 | 220,100 | 1,377 |
| 2024-09-27 | 1,379 | 1,382 | 1,379 | 1,379 | 125,900 | 1,379 |
| 2024-09-26 | 1,381 | 1,382 | 1,380 | 1,382 | 82,600 | 1,382 |
| 2024-09-25 | 1,382 | 1,382 | 1,380 | 1,380 | 44,100 | 1,380 |
| 2024-09-24 | 1,380 | 1,383 | 1,379 | 1,381 | 100,400 | 1,381 |
| 2024-09-20 | 1,380 | 1,381 | 1,378 | 1,378 | 65,600 | 1,378 |
| 2024-09-19 | 1,379 | 1,384 | 1,378 | 1,379 | 128,300 | 1,379 |
| 2024-09-18 | 1,378 | 1,380 | 1,376 | 1,379 | 120,000 | 1,379 |
| 2024-09-17 | 1,378 | 1,380 | 1,375 | 1,378 | 137,900 | 1,378 |
| 2024-09-13 | 1,377 | 1,380 | 1,376 | 1,379 | 65,500 | 1,379 |
| 2024-09-12 | 1,374 | 1,377 | 1,373 | 1,377 | 77,500 | 1,377 |
| 2024-09-11 | 1,380 | 1,381 | 1,364 | 1,374 | 184,300 | 1,374 |
| 2024-09-10 | 1,381 | 1,384 | 1,379 | 1,380 | 106,600 | 1,380 |
| 2024-09-09 | 1,379 | 1,384 | 1,375 | 1,382 | 171,100 | 1,382 |
| 2024-09-06 | 1,381 | 1,383 | 1,378 | 1,380 | 136,900 | 1,380 |
| 2024-09-05 | 1,385 | 1,386 | 1,375 | 1,381 | 332,400 | 1,381 |
| 2024-09-04 | 1,385 | 1,388 | 1,385 | 1,385 | 209,900 | 1,385 |
| 2024-09-03 | 1,385 | 1,387 | 1,385 | 1,385 | 157,400 | 1,385 |
| 2024-09-02 | 1,385 | 1,386 | 1,384 | 1,384 | 108,000 | 1,384 |
| 2024-08-30 | 1,385 | 1,387 | 1,384 | 1,385 | 193,100 | 1,385 |
| 2024-08-29 | 1,386 | 1,387 | 1,384 | 1,384 | 181,500 | 1,384 |
| 2024-08-28 | 1,385 | 1,387 | 1,385 | 1,385 | 118,600 | 1,385 |
| 2024-08-27 | 1,385 | 1,386 | 1,384 | 1,384 | 172,100 | 1,384 |
| 2024-08-26 | 1,386 | 1,387 | 1,383 | 1,385 | 180,000 | 1,385 |
| 2024-08-23 | 1,384 | 1,386 | 1,384 | 1,385 | 105,700 | 1,385 |
| 2024-08-22 | 1,386 | 1,387 | 1,385 | 1,385 | 99,200 | 1,385 |
| 2024-08-21 | 1,387 | 1,389 | 1,385 | 1,386 | 79,000 | 1,386 |
| 2024-08-20 | 1,385 | 1,388 | 1,384 | 1,385 | 72,500 | 1,385 |
| 2024-08-19 | 1,387 | 1,390 | 1,385 | 1,385 | 212,900 | 1,385 |
| 2024-08-16 | 1,387 | 1,389 | 1,382 | 1,387 | 192,600 | 1,387 |
| 2024-08-15 | 1,385 | 1,388 | 1,385 | 1,387 | 107,900 | 1,387 |
| 2024-08-14 | 1,388 | 1,389 | 1,384 | 1,388 | 85,000 | 1,388 |
| 2024-08-13 | 1,387 | 1,389 | 1,383 | 1,388 | 93,500 | 1,388 |
| 2024-08-09 | 1,385 | 1,390 | 1,381 | 1,387 | 200,200 | 1,387 |
| 2024-08-08 | 1,377 | 1,386 | 1,377 | 1,380 | 326,700 | 1,380 |
| 2024-08-07 | 1,367 | 1,383 | 1,367 | 1,379 | 462,900 | 1,379 |
| 2024-08-06 | 1,355 | 1,374 | 1,355 | 1,371 | 553,100 | 1,371 |
| 2024-08-05 | 1,370 | 1,373 | 1,313 | 1,352 | 721,200 | 1,352 |
| 2024-08-02 | 1,374 | 1,379 | 1,368 | 1,372 | 770,700 | 1,372 |
| 2024-08-01 | 1,375 | 1,379 | 1,373 | 1,375 | 570,900 | 1,375 |
| 2024-07-31 | 1,377 | 1,380 | 1,374 | 1,377 | 464,200 | 1,377 |
| 2024-07-30 | 1,378 | 1,383 | 1,377 | 1,377 | 412,700 | 1,377 |
| 2024-07-29 | 1,380 | 1,381 | 1,375 | 1,379 | 364,900 | 1,379 |
| 2024-07-26 | 1,384 | 1,384 | 1,376 | 1,378 | 380,600 | 1,378 |
| 2024-07-25 | 1,379 | 1,388 | 1,371 | 1,384 | 865,600 | 1,384 |
| 2024-07-24 | 1,399 | 1,401 | 1,370 | 1,384 | 2,183,600 | 1,384 |
| 2024-07-23 | 1,165 | 1,179 | 1,136 | 1,142 | 89,900 | 1,142 |
| 2024-07-22 | 1,163 | 1,170 | 1,150 | 1,159 | 89,100 | 1,159 |
| 2024-07-19 | 1,157 | 1,174 | 1,152 | 1,162 | 120,600 | 1,162 |
| 2024-07-18 | 1,187 | 1,194 | 1,161 | 1,161 | 151,600 | 1,161 |
| 2024-07-17 | 1,221 | 1,230 | 1,198 | 1,198 | 108,400 | 1,198 |
| 2024-07-16 | 1,220 | 1,237 | 1,212 | 1,214 | 78,000 | 1,214 |
| 2024-07-12 | 1,226 | 1,260 | 1,213 | 1,219 | 113,800 | 1,219 |
| 2024-07-11 | 1,253 | 1,253 | 1,226 | 1,243 | 115,500 | 1,243 |
| 2024-07-10 | 1,267 | 1,267 | 1,219 | 1,232 | 177,600 | 1,232 |
| 2024-07-09 | 1,246 | 1,274 | 1,243 | 1,267 | 172,800 | 1,267 |
| 2024-07-08 | 1,297 | 1,302 | 1,239 | 1,246 | 233,400 | 1,246 |
| 2024-07-05 | 1,338 | 1,361 | 1,283 | 1,287 | 442,600 | 1,287 |
| 2024-07-04 | 1,255 | 1,280 | 1,247 | 1,278 | 198,200 | 1,278 |
| 2024-07-03 | 1,268 | 1,284 | 1,252 | 1,256 | 121,600 | 1,256 |
| 2024-07-02 | 1,288 | 1,293 | 1,262 | 1,268 | 158,500 | 1,268 |
| 2024-07-01 | 1,330 | 1,331 | 1,289 | 1,299 | 178,200 | 1,299 |
| 2024-06-28 | 1,372 | 1,372 | 1,312 | 1,318 | 209,500 | 1,318 |
| 2024-06-27 | 1,340 | 1,381 | 1,340 | 1,361 | 193,400 | 1,361 |
| 2024-06-26 | 1,342 | 1,359 | 1,329 | 1,340 | 146,800 | 1,340 |
| 2024-06-25 | 1,315 | 1,337 | 1,309 | 1,335 | 127,500 | 1,335 |
| 2024-06-24 | 1,324 | 1,337 | 1,276 | 1,323 | 268,500 | 1,323 |
| 2024-06-21 | 1,375 | 1,387 | 1,339 | 1,339 | 193,000 | 1,339 |
| 2024-06-20 | 1,393 | 1,395 | 1,346 | 1,361 | 319,200 | 1,361 |
| 2024-06-19 | 1,393 | 1,424 | 1,376 | 1,401 | 505,700 | 1,401 |
| 2024-06-18 | 1,350 | 1,389 | 1,350 | 1,389 | 478,500 | 1,389 |
| 2024-06-17 | 1,288 | 1,318 | 1,257 | 1,316 | 259,700 | 1,316 |
| 2024-06-14 | 1,253 | 1,294 | 1,253 | 1,294 | 224,200 | 1,294 |
| 2024-06-13 | 1,235 | 1,255 | 1,220 | 1,249 | 202,600 | 1,249 |
| 2024-06-12 | 1,218 | 1,238 | 1,218 | 1,229 | 117,100 | 1,229 |
| 2024-06-11 | 1,188 | 1,218 | 1,188 | 1,205 | 96,300 | 1,205 |
| 2024-06-10 | 1,176 | 1,201 | 1,174 | 1,180 | 75,300 | 1,180 |
| 2024-06-07 | 1,160 | 1,179 | 1,157 | 1,177 | 50,600 | 1,177 |
| 2024-06-06 | 1,188 | 1,188 | 1,158 | 1,170 | 80,600 | 1,170 |
| 2024-06-05 | 1,180 | 1,208 | 1,175 | 1,188 | 104,000 | 1,188 |
| 2024-06-04 | 1,200 | 1,205 | 1,181 | 1,189 | 101,900 | 1,189 |
| 2024-06-03 | 1,227 | 1,238 | 1,192 | 1,201 | 127,200 | 1,201 |
| 2024-05-31 | 1,195 | 1,220 | 1,195 | 1,219 | 116,500 | 1,219 |
| 2024-05-30 | 1,163 | 1,195 | 1,155 | 1,191 | 138,600 | 1,191 |
| 2024-05-29 | 1,206 | 1,207 | 1,175 | 1,177 | 140,900 | 1,177 |
| 2024-05-28 | 1,183 | 1,219 | 1,180 | 1,218 | 212,200 | 1,218 |
| 2024-05-27 | 1,148 | 1,172 | 1,141 | 1,172 | 179,800 | 1,172 |
| 2024-05-24 | 1,095 | 1,149 | 1,092 | 1,144 | 127,100 | 1,144 |
| 2024-05-23 | 1,120 | 1,129 | 1,108 | 1,122 | 50,100 | 1,122 |
| 2024-05-22 | 1,125 | 1,125 | 1,111 | 1,111 | 33,900 | 1,111 |
| 2024-05-21 | 1,140 | 1,140 | 1,116 | 1,117 | 94,300 | 1,117 |
| 2024-05-20 | 1,090 | 1,140 | 1,090 | 1,125 | 165,500 | 1,125 |
| 2024-05-17 | 1,067 | 1,091 | 1,046 | 1,088 | 56,700 | 1,088 |
| 2024-05-16 | 1,093 | 1,094 | 1,069 | 1,075 | 80,200 | 1,075 |
| 2024-05-15 | 1,094 | 1,110 | 1,070 | 1,094 | 154,500 | 1,094 |
| 2024-05-14 | 1,090 | 1,111 | 1,080 | 1,087 | 230,100 | 1,087 |
| 2024-05-13 | 1,015 | 1,119 | 1,008 | 1,109 | 413,200 | 1,109 |
| 2024-05-10 | 1,025 | 1,028 | 1,007 | 1,015 | 28,400 | 1,015 |
| 2024-05-09 | 1,037 | 1,037 | 1,021 | 1,023 | 30,000 | 1,023 |
| 2024-05-08 | 1,033 | 1,037 | 1,019 | 1,027 | 47,400 | 1,027 |
| 2024-05-07 | 1,030 | 1,035 | 1,025 | 1,033 | 51,500 | 1,033 |
| 2024-05-02 | 1,023 | 1,025 | 1,015 | 1,023 | 37,700 | 1,023 |
| 2024-05-01 | 1,040 | 1,040 | 1,016 | 1,022 | 63,100 | 1,022 |
| 2024-04-30 | 1,030 | 1,054 | 1,030 | 1,047 | 145,900 | 1,047 |
| 2024-04-26 | 1,006 | 1,015 | 994 | 1,011 | 62,100 | 1,011 |
| 2024-04-25 | 1,016 | 1,016 | 1,004 | 1,012 | 32,500 | 1,012 |
| 2024-04-24 | 1,003 | 1,023 | 1,003 | 1,020 | 55,400 | 1,020 |
| 2024-04-23 | 1,007 | 1,013 | 997 | 1,002 | 34,600 | 1,002 |
| 2024-04-22 | 997 | 1,014 | 997 | 1,007 | 47,300 | 1,007 |
| 2024-04-19 | 1,010 | 1,012 | 981 | 991 | 83,600 | 991 |
| 2024-04-18 | 989 | 1,020 | 989 | 1,016 | 47,800 | 1,016 |
| 2024-04-17 | 1,012 | 1,015 | 978 | 989 | 126,200 | 989 |
| 2024-04-16 | 1,034 | 1,035 | 1,001 | 1,007 | 93,500 | 1,007 |
| 2024-04-15 | 1,034 | 1,043 | 1,026 | 1,040 | 70,000 | 1,040 |
| 2024-04-12 | 1,065 | 1,079 | 1,050 | 1,050 | 130,900 | 1,050 |
| 2024-04-11 | 1,041 | 1,063 | 1,040 | 1,062 | 169,900 | 1,062 |
| 2024-04-10 | 1,050 | 1,054 | 1,040 | 1,053 | 120,100 | 1,053 |
| 2024-04-09 | 1,032 | 1,048 | 1,027 | 1,045 | 147,800 | 1,045 |
| 2024-04-08 | 1,029 | 1,038 | 1,026 | 1,029 | 101,800 | 1,029 |
| 2024-04-05 | 1,017 | 1,024 | 1,009 | 1,024 | 54,200 | 1,024 |
| 2024-04-04 | 1,015 | 1,029 | 1,012 | 1,019 | 69,300 | 1,019 |
| 2024-04-03 | 1,009 | 1,017 | 1,000 | 1,013 | 76,700 | 1,013 |
| 2024-04-02 | 1,020 | 1,026 | 1,009 | 1,012 | 76,500 | 1,012 |
| 2024-04-01 | 1,039 | 1,039 | 1,013 | 1,021 | 73,400 | 1,021 |
| 2024-03-29 | 1,011 | 1,038 | 1,010 | 1,029 | 111,900 | 1,029 |
| 2024-03-28 | 1,006 | 1,022 | 1,006 | 1,011 | 71,100 | 1,011 |
| 2024-03-27 | 1,020 | 1,033 | 1,020 | 1,031 | 95,200 | 1,031 |
| 2024-03-26 | 1,005 | 1,017 | 996 | 1,017 | 51,700 | 1,017 |
| 2024-03-25 | 1,007 | 1,022 | 1,003 | 1,010 | 106,200 | 1,010 |
| 2024-03-22 | 1,013 | 1,014 | 1,000 | 1,007 | 33,400 | 1,007 |
| 2024-03-21 | 1,014 | 1,016 | 1,006 | 1,008 | 59,900 | 1,008 |
| 2024-03-19 | 995 | 1,005 | 992 | 1,005 | 55,700 | 1,005 |
| 2024-03-18 | 999 | 1,005 | 994 | 995 | 59,200 | 995 |
| 2024-03-15 | 995 | 995 | 981 | 988 | 41,600 | 988 |
| 2024-03-14 | 981 | 993 | 979 | 990 | 40,800 | 990 |
| 2024-03-13 | 1,000 | 1,000 | 978 | 981 | 43,700 | 981 |
| 2024-03-12 | 974 | 995 | 968 | 995 | 36,900 | 995 |
| 2024-03-11 | 1,005 | 1,005 | 971 | 984 | 96,400 | 984 |
| 2024-03-08 | 984 | 1,016 | 984 | 1,013 | 108,300 | 1,013 |
| 2024-03-07 | 1,003 | 1,010 | 985 | 990 | 92,000 | 990 |
| 2024-03-06 | 969 | 998 | 966 | 993 | 70,800 | 993 |
| 2024-03-05 | 979 | 983 | 965 | 983 | 72,500 | 983 |
| 2024-03-04 | 990 | 997 | 975 | 980 | 88,400 | 980 |
| 2024-03-01 | 994 | 995 | 985 | 988 | 67,500 | 988 |
| 2024-02-29 | 1,005 | 1,005 | 985 | 992 | 65,100 | 992 |
| 2024-02-28 | 1,025 | 1,025 | 1,007 | 1,007 | 134,700 | 1,007 |
| 2024-02-27 | 1,010 | 1,025 | 1,003 | 1,025 | 128,700 | 1,025 |
| 2024-02-26 | 986 | 1,013 | 985 | 1,010 | 252,700 | 1,010 |
| 2024-02-22 | 958 | 965 | 949 | 965 | 54,900 | 965 |
| 2024-02-21 | 963 | 963 | 951 | 958 | 64,900 | 958 |
| 2024-02-20 | 974 | 977 | 963 | 963 | 82,200 | 963 |
| 2024-02-19 | 941 | 974 | 940 | 974 | 178,800 | 974 |
| 2024-02-16 | 915 | 935 | 915 | 935 | 97,900 | 935 |
| 2024-02-15 | 920 | 925 | 909 | 915 | 61,600 | 915 |
| 2024-02-14 | 935 | 935 | 917 | 925 | 77,000 | 925 |
| 2024-02-13 | 943 | 962 | 935 | 940 | 140,400 | 940 |
| 2024-02-09 | 929 | 940 | 912 | 938 | 131,300 | 938 |
| 2024-02-08 | 950 | 959 | 929 | 934 | 322,300 | 934 |
| 2024-02-07 | 936 | 940 | 930 | 939 | 74,000 | 939 |
| 2024-02-06 | 941 | 941 | 928 | 933 | 70,200 | 933 |
| 2024-02-05 | 925 | 950 | 924 | 941 | 123,800 | 941 |
| 2024-02-02 | 925 | 927 | 918 | 919 | 65,300 | 919 |
| 2024-02-01 | 919 | 923 | 912 | 921 | 72,300 | 921 |
| 2024-01-31 | 913 | 921 | 908 | 921 | 61,400 | 921 |
| 2024-01-30 | 919 | 919 | 908 | 908 | 64,400 | 908 |
| 2024-01-29 | 898 | 916 | 898 | 915 | 108,100 | 915 |
| 2024-01-26 | 896 | 906 | 894 | 898 | 101,300 | 898 |
| 2024-01-25 | 890 | 897 | 887 | 894 | 46,100 | 894 |
| 2024-01-24 | 890 | 894 | 884 | 888 | 34,700 | 888 |
| 2024-01-23 | 897 | 899 | 886 | 891 | 78,900 | 891 |
| 2024-01-22 | 885 | 898 | 884 | 898 | 119,300 | 898 |
| 2024-01-19 | 875 | 876 | 868 | 870 | 53,600 | 870 |
| 2024-01-18 | 857 | 871 | 857 | 866 | 38,800 | 866 |
| 2024-01-17 | 862 | 874 | 860 | 860 | 43,000 | 860 |
| 2024-01-16 | 872 | 875 | 861 | 861 | 44,200 | 861 |
| 2024-01-15 | 875 | 879 | 872 | 873 | 45,200 | 873 |
| 2024-01-12 | 888 | 890 | 877 | 877 | 61,300 | 877 |
| 2024-01-11 | 895 | 899 | 887 | 887 | 50,600 | 887 |
| 2024-01-10 | 889 | 898 | 889 | 891 | 77,300 | 891 |
| 2024-01-09 | 875 | 888 | 875 | 888 | 75,200 | 888 |
| 2024-01-05 | 879 | 882 | 871 | 871 | 50,900 | 871 |
| 2024-01-04 | 874 | 876 | 862 | 876 | 61,300 | 876 |
分割・併合履歴 ： なし
