6937 古河電池(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-031,4501,4831,4481,483121,9001,483
2021-12-021,4481,4651,4401,440133,7001,440
2021-12-011,4631,4791,4251,460218,3001,460
2021-11-301,5171,5401,4631,463212,7001,463
2021-11-291,5191,5561,5041,507196,4001,507
2021-11-261,6201,6201,5561,559223,2001,559
2021-11-251,6201,6301,5731,620217,4001,620
2021-11-241,6161,6351,5981,625175,0001,625
2021-11-221,6161,6371,5881,622185,1001,622
2021-11-191,6511,6691,5901,616445,4001,616
2021-11-181,7901,7941,6801,688832,8001,688
2021-11-171,7141,8341,7061,824861,0001,824
2021-11-161,6521,7081,6351,700533,8001,700
2021-11-151,5851,6491,5801,643245,1001,643
2021-11-121,5101,5631,5101,563124,6001,563
2021-11-111,4961,5221,4961,52084,7001,520
2021-11-101,5061,5191,4961,49699,1001,496
2021-11-091,5291,5441,5121,51266,1001,512
2021-11-081,5521,5661,5011,526204,8001,526
2021-11-051,5591,5991,5401,542221,2001,542
2021-11-041,5851,6201,5151,620494,5001,620
2021-11-021,5861,5881,5721,58263,1001,582
2021-11-011,6041,6081,5821,584103,9001,584
2021-10-291,5811,6031,5801,58486,1001,584
2021-10-281,5831,5931,5711,58558,1001,585
2021-10-271,5951,5951,5761,58743,5001,587
2021-10-261,5901,6051,5861,59982,4001,599
2021-10-251,5621,5771,5521,56871,8001,568
2021-10-221,5501,5761,5401,55661,5001,556
2021-10-211,5861,6021,5581,55888,2001,558
2021-10-201,5821,6141,5821,591113,4001,591
2021-10-191,5821,5861,5661,58052,0001,580
2021-10-181,5661,5891,5521,585110,0001,585
2021-10-151,5301,5661,5301,56696,5001,566
2021-10-141,5241,5421,5201,52187,5001,521
2021-10-131,5591,5611,5351,54164,2001,541
2021-10-121,5481,5591,5371,55788,2001,557
2021-10-111,5381,5481,5261,54889,7001,548
2021-10-081,5161,5341,5131,520130,3001,520
2021-10-071,4711,5021,4681,49498,4001,494
2021-10-061,4851,4981,4511,463124,7001,463
2021-10-051,4551,4681,4301,458156,9001,458
2021-10-041,5071,5151,4801,481117,4001,481
2021-10-011,5121,5221,4891,501200,9001,501
2021-09-301,5621,5701,5191,525112,9001,525
2021-09-291,5541,5681,5371,566122,6001,566
2021-09-281,5751,5751,5331,554100,3001,554
2021-09-271,5601,5771,5501,55396,4001,553
2021-09-241,5781,5781,5541,55681,4001,556
2021-09-221,5441,5571,5301,531158,8001,531
2021-09-211,5371,5691,5371,552107,5001,552
2021-09-171,5941,5991,5701,594165,1001,594
2021-09-161,6251,6251,5821,602190,0001,602
2021-09-151,6451,6481,6121,620135,7001,620
2021-09-141,6751,6811,6511,655110,3001,655
2021-09-131,6741,6901,6591,673157,3001,673
2021-09-101,6681,6901,6661,685200,1001,685
2021-09-091,6841,6921,6671,672170,7001,672
2021-09-081,6741,7151,6611,686441,0001,686
2021-09-071,6651,6841,6391,647207,9001,647
2021-09-061,6541,6621,6311,651183,3001,651
2021-09-031,6361,6631,6341,651188,3001,651
2021-09-021,6171,6451,6141,638197,2001,638
2021-09-011,6121,6331,6051,613109,4001,613
2021-08-311,5811,6181,5761,617167,5001,617
2021-08-301,5861,6081,5741,595157,0001,595
2021-08-271,5451,5821,5331,577162,5001,577
2021-08-261,5361,5691,5191,557226,3001,557
2021-08-251,5261,5421,5081,527181,6001,527
2021-08-241,5051,5361,5031,511173,7001,511
2021-08-231,3981,5481,3831,529595,8001,529
2021-08-201,4201,4401,3631,368270,9001,368
2021-08-191,4851,4981,4281,429217,6001,429
2021-08-181,4831,5031,4661,497110,6001,497
2021-08-171,5051,5231,4861,48895,1001,488
2021-08-161,5301,5401,4981,506124,5001,506
2021-08-131,5691,5761,5501,55364,9001,553
2021-08-121,5491,5731,5481,57193,4001,571
2021-08-111,5481,5591,5171,539151,8001,539
2021-08-101,4961,5471,4851,543255,6001,543
2021-08-061,5341,5491,4691,485346,8001,485
2021-08-051,6251,6441,5151,534557,3001,534
2021-08-041,6901,6901,6151,625235,7001,625
2021-08-031,6641,6881,6481,687183,7001,687
2021-08-021,6491,6821,6241,680286,3001,680
2021-07-301,6301,6491,6151,631123,8001,631
2021-07-291,6011,6351,5901,630190,1001,630
2021-07-281,5901,6001,5791,598114,4001,598
2021-07-271,5711,5971,5651,590190,8001,590
2021-07-261,5451,5781,5331,560230,7001,560
2021-07-211,4961,5151,4901,508118,3001,508
2021-07-201,4901,5001,4671,477159,4001,477
2021-07-191,4961,5071,4811,49686,3001,496
2021-07-161,4861,5111,4801,510105,8001,510
2021-07-151,5151,5171,4941,496171,6001,496
2021-07-141,5111,5401,5051,526135,2001,526
2021-07-131,5201,5531,5201,543155,4001,543
2021-07-121,4861,5241,4861,508200,0001,508
2021-07-091,4971,4971,4471,465330,3001,465
2021-07-081,5211,5351,5131,513120,5001,513
2021-07-071,5191,5421,5161,521115,2001,521
2021-07-061,5391,5571,5361,53762,5001,537
2021-07-051,5501,5601,5441,54667,2001,546
2021-07-021,5271,5581,5131,549139,9001,549
2021-07-011,5821,5881,5231,527367,2001,527
2021-06-301,5821,6001,5771,58889,5001,588
2021-06-291,5851,6021,5761,589135,6001,589
2021-06-281,5701,6101,5661,603237,5001,603
2021-06-251,5651,5701,5471,563205,7001,563
2021-06-241,5711,5711,5481,558151,6001,558
2021-06-231,5751,5911,5631,57196,4001,571
2021-06-221,5791,5821,5491,580197,2001,580
2021-06-211,5351,5581,5161,543218,7001,543
2021-06-181,5901,5901,5691,570149,0001,570
2021-06-171,6081,6091,5811,593181,9001,593
2021-06-161,5901,6381,5781,625242,3001,625
2021-06-151,5921,6151,5711,577296,1001,577
2021-06-141,6151,6241,5831,591158,2001,591
2021-06-111,6311,6311,6041,612174,4001,612
2021-06-101,6301,6421,6051,642105,9001,642
2021-06-091,6651,6711,6331,645250,2001,645
2021-06-081,6081,6591,6001,656318,1001,656
2021-06-071,5801,6221,5791,610171,9001,610
2021-06-041,5781,5991,5631,587142,6001,587
2021-06-031,5701,5931,5651,592109,9001,592
2021-06-021,5891,5901,5631,575152,0001,575
2021-06-011,5621,5921,5521,590151,3001,590
2021-05-311,5891,5891,5581,562196,2001,562
2021-05-281,5951,6011,5661,600154,6001,600
2021-05-271,6031,6141,5721,573147,0001,573
2021-05-261,5951,6181,5891,597108,5001,597
2021-05-251,5901,6021,5791,59376,4001,593
2021-05-241,6001,6101,5831,585114,4001,585
2021-05-211,5851,6221,5821,598152,3001,598
2021-05-201,5691,5901,5651,58586,2001,585
2021-05-191,5601,5951,5571,566136,5001,566
2021-05-181,5531,5871,5391,581157,7001,581
2021-05-171,5871,5961,5271,553194,9001,553
2021-05-141,5651,5921,5511,577208,9001,577
2021-05-131,5001,5661,4691,548401,1001,548
2021-05-121,5771,5981,4841,508562,6001,508
2021-05-111,6311,6311,5671,571365,3001,571
2021-05-101,6401,6511,6301,640122,9001,640
2021-05-071,6451,6451,6261,633102,3001,633
2021-05-061,6331,6471,6201,632113,0001,632
2021-04-301,6451,6621,6151,616138,1001,616
2021-04-281,6351,6681,6281,661139,0001,661
2021-04-271,6661,6921,6381,638246,8001,638
2021-04-261,6481,6711,6301,663254,6001,663
2021-04-231,5821,6491,5771,647351,2001,647
2021-04-221,6001,6621,5661,609694,7001,609
2021-04-211,6361,6431,5661,569508,3001,569
2021-04-201,6351,6891,6211,676257,0001,676
2021-04-191,6471,6641,6361,652129,8001,652
2021-04-161,6811,6811,6461,656142,0001,656
2021-04-151,6401,6951,6401,679238,6001,679
2021-04-141,6391,6451,6131,640157,7001,640
2021-04-131,6401,6671,6391,639200,1001,639
2021-04-121,6751,6851,6321,637278,3001,637
2021-04-091,7091,7181,6791,680161,6001,680
2021-04-081,7041,7151,6731,710163,4001,710
2021-04-071,6811,7281,6731,727286,7001,727
2021-04-061,7081,7201,6601,664213,4001,664
2021-04-051,7531,7531,7001,702205,4001,702
2021-04-021,7151,7351,6931,733238,2001,733
2021-04-011,7301,7331,6841,689199,1001,689
2021-03-311,7051,7221,6901,708170,5001,708
2021-03-301,6961,7171,6861,711184,1001,711
2021-03-291,6801,7131,6631,679254,9001,679
2021-03-261,6771,6941,6621,692202,6001,692
2021-03-251,6131,6601,6131,639256,1001,639
2021-03-241,6421,6751,6201,633315,1001,633
2021-03-231,7441,7451,6801,680478,6001,680
2021-03-221,8061,8071,7401,741522,0001,741
2021-03-191,8041,8831,7891,8251,209,5001,825
2021-03-181,8161,8271,7821,808431,5001,808
2021-03-171,7691,8161,7671,794502,6001,794
2021-03-161,7481,7891,7371,789686,6001,789
2021-03-151,7691,7721,7081,745361,7001,745
2021-03-121,7221,7701,7131,739623,1001,739
2021-03-111,6901,7351,6781,713606,8001,713
2021-03-101,6651,6911,6521,680212,6001,680
2021-03-091,6331,6701,6051,670282,2001,670
2021-03-081,6721,7171,6041,612541,1001,612
2021-03-051,6161,6591,5831,656380,5001,656
2021-03-041,6511,7071,6331,647412,6001,647
2021-03-031,6271,6791,6201,671445,9001,671
2021-03-021,6451,6531,5881,635310,0001,635
2021-03-011,5581,6291,5461,629367,4001,629
2021-02-261,5751,5801,5401,542385,5001,542
2021-02-251,6201,6231,6031,609204,2001,609
2021-02-241,6101,6331,5881,598283,0001,598
2021-02-221,5851,6081,5761,588328,9001,588
2021-02-191,6191,6251,5781,579496,9001,579
2021-02-181,6881,7001,6281,654397,2001,654
2021-02-171,6251,6861,6221,684426,1001,684
2021-02-161,6631,6721,6401,646269,1001,646
2021-02-151,6651,6881,6431,663373,2001,663
2021-02-121,6471,6641,6131,663221,7001,663
2021-02-101,6061,6531,5951,647451,1001,647
2021-02-091,6771,6771,6021,612628,6001,612
2021-02-081,6851,7161,6531,677620,2001,677
2021-02-051,7321,7701,6621,6791,085,0001,679
2021-02-041,6491,7851,6181,7391,777,1001,739
2021-02-031,6691,6691,6151,636383,1001,636
2021-02-021,5841,6621,5631,651625,9001,651
2021-02-011,5121,5761,5101,559368,9001,559
2021-01-291,5951,6101,5351,537455,6001,537
2021-01-281,5451,6071,5311,589476,8001,589
2021-01-271,6261,6331,5901,618305,9001,618
2021-01-261,6511,6571,6151,623359,0001,623
2021-01-251,6961,7231,6451,663466,7001,663
2021-01-221,6561,6791,6311,660418,5001,660
2021-01-211,6801,6801,6291,646522,2001,646
2021-01-201,6921,7001,6431,684540,2001,684
2021-01-191,7001,7441,6891,691491,1001,691
2021-01-181,6671,7161,6541,697452,2001,697
2021-01-151,6831,7481,6421,726985,5001,726
2021-01-141,7491,7581,6781,698982,2001,698
2021-01-131,7871,8351,7511,760979,0001,760
2021-01-121,8101,8131,7651,805750,0001,805
2021-01-081,8381,8571,8111,817770,4001,817
2021-01-071,8481,8701,8081,817836,0001,817
2021-01-061,8001,8701,7951,7991,006,3001,799
2021-01-051,7601,8321,7601,797835,4001,797
2021-01-041,8321,8501,7431,8131,200,5001,813

分割・併合履歴 : なし