6937 古河電池(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,1351,1401,1191,13741,7001,137
2022-09-271,1501,1601,1351,15079,8001,150
2022-09-261,1501,1501,1241,12665,6001,126
2022-09-221,1461,1681,1411,16368,7001,163
2022-09-211,1631,1631,1521,15538,2001,155
2022-09-201,1531,1741,1531,16933,1001,169
2022-09-161,1731,1731,1521,15241,7001,152
2022-09-151,1641,1791,1591,17338,9001,173
2022-09-141,1401,1691,1391,15954,0001,159
2022-09-131,1941,1991,1851,18727,8001,187
2022-09-121,1821,1961,1681,19283,9001,192
2022-09-091,1711,1821,1711,17849,9001,178
2022-09-081,1541,1721,1481,17264,3001,172
2022-09-071,1331,1401,1271,14043,1001,140
2022-09-061,1341,1531,1271,14930,4001,149
2022-09-051,1221,1381,1161,13432,0001,134
2022-09-021,1361,1371,1161,12697,7001,126
2022-09-011,1531,1531,1361,13776,4001,137
2022-08-311,1501,1661,1471,16243,9001,162
2022-08-301,1741,1741,1521,15239,6001,152
2022-08-291,1631,1671,1521,15858,6001,158
2022-08-261,1781,1941,1781,19367,0001,193
2022-08-251,1741,1851,1741,17895,2001,178
2022-08-241,1601,1741,1591,17247,5001,172
2022-08-231,1601,1631,1501,15861,8001,158
2022-08-221,1621,1691,1581,16324,9001,163
2022-08-191,1651,1731,1591,16646,9001,166
2022-08-181,1571,1611,1481,15965,7001,159
2022-08-171,1691,1801,1641,17578,3001,175
2022-08-161,1741,1751,1561,15946,7001,159
2022-08-151,1561,1741,1531,17444,8001,174
2022-08-121,1601,1731,1541,17180,9001,171
2022-08-101,1451,1481,1341,14878,6001,148
2022-08-091,1581,1631,1451,14651,8001,146
2022-08-081,1601,1671,1511,157161,2001,157
2022-08-051,1471,1701,1451,165107,8001,165
2022-08-041,1891,1981,1481,159258,3001,159
2022-08-031,1881,2011,1871,19542,5001,195
2022-08-021,2031,2101,1871,18851,4001,188
2022-08-011,2001,2211,2001,22131,1001,221
2022-07-291,2221,2221,1961,19870,2001,198
2022-07-281,2321,2331,2091,22254,2001,222
2022-07-271,2221,2261,2121,21437,2001,214
2022-07-261,2391,2391,2211,23250,2001,232
2022-07-251,2501,2501,2321,24156,2001,241
2022-07-221,2431,2591,2331,250101,4001,250
2022-07-211,2301,2441,2231,24257,3001,242
2022-07-201,2341,2551,2341,236100,0001,236
2022-07-191,2251,2291,2121,22532,2001,225
2022-07-151,2181,2211,1991,20627,8001,206
2022-07-141,2031,2151,1951,21527,7001,215
2022-07-131,1931,2161,1901,21532,6001,215
2022-07-121,2121,2121,1861,19359,1001,193
2022-07-111,2341,2421,2181,22569,0001,225
2022-07-081,2031,2331,1981,21091,0001,210
2022-07-071,1691,2041,1691,20450,5001,204
2022-07-061,1891,1891,1661,16748,1001,167
2022-07-051,2081,2211,2011,20452,4001,204
2022-07-041,1961,2081,1861,20033,9001,200
2022-07-011,2131,2271,1691,186116,3001,186
2022-06-301,2351,2351,2161,21751,3001,217
2022-06-291,2261,2401,2101,23999,1001,239
2022-06-281,2191,2391,2151,23264,5001,232
2022-06-271,2311,2311,1961,21982,8001,219
2022-06-241,1711,2081,1711,20858,6001,208
2022-06-231,1571,1841,1571,17864,5001,178
2022-06-221,1901,2031,1661,16684,0001,166
2022-06-211,1631,1911,1551,180157,1001,180
2022-06-201,1631,1781,1351,13963,0001,139
2022-06-171,1971,1971,1421,173208,7001,173
2022-06-161,2151,2411,2061,20644,0001,206
2022-06-151,2401,2431,2131,21375,4001,213
2022-06-141,2101,2441,2061,241107,0001,241
2022-06-131,2141,2421,2101,24062,2001,240
2022-06-101,2381,2441,2081,231112,7001,231
2022-06-091,2621,2621,2431,250111,0001,250
2022-06-081,2551,2681,2551,26677,0001,266
2022-06-071,2521,2651,2481,25554,5001,255
2022-06-061,2341,2491,2241,24466,5001,244
2022-06-031,2411,2551,2371,255121,0001,255
2022-06-021,2211,2381,2031,23455,6001,234
2022-06-011,2031,2241,1991,22187,3001,221
2022-05-311,1921,2031,1801,19755,6001,197
2022-05-301,1731,2081,1631,204148,5001,204
2022-05-271,1471,1731,1421,16094,4001,160
2022-05-261,1101,1491,1101,13974,7001,139
2022-05-251,1461,1461,1081,108109,5001,108
2022-05-241,1601,1621,1331,13342,3001,133
2022-05-231,1381,1641,1301,16264,3001,162
2022-05-201,1191,1401,1191,13962,4001,139
2022-05-191,1251,1361,1151,12973,5001,129
2022-05-181,1591,1731,1451,14963,6001,149
2022-05-171,1431,1751,1361,16480,2001,164
2022-05-161,1801,1831,1401,163120,1001,163
2022-05-131,0911,1821,0761,163203,7001,163
2022-05-121,1681,1921,0351,086308,5001,086
2022-05-111,1831,1941,1761,18463,6001,184
2022-05-101,1731,1951,1591,19264,7001,192
2022-05-091,2091,2091,1821,18561,7001,185
2022-05-061,1941,2251,1861,218131,9001,218
2022-05-021,1911,2331,1911,210105,4001,210
2022-04-281,1841,2101,1761,20751,5001,207
2022-04-271,1641,1941,1441,184163,1001,184
2022-04-261,1711,1861,1671,18037,3001,180
2022-04-251,1881,1881,1681,17499,1001,174
2022-04-221,2331,2331,2121,21453,4001,214
2022-04-211,2471,2631,2361,248115,7001,248
2022-04-201,2321,2431,2221,22871,2001,228
2022-04-191,2121,2311,2051,22353,3001,223
2022-04-181,1961,2031,1751,20152,4001,201
2022-04-151,2181,2261,2021,22334,2001,223
2022-04-141,2141,2281,2071,22729,9001,227
2022-04-131,1991,2191,1921,21366,8001,213
2022-04-121,2081,2101,1781,17963,5001,179
2022-04-111,2201,2321,2081,213138,8001,213
2022-04-081,2111,2231,1901,22163,9001,221
2022-04-071,2331,2331,1831,201120,4001,201
2022-04-061,2571,2571,2411,251110,3001,251
2022-04-051,2981,2991,2661,26987,6001,269
2022-04-041,2651,3021,2591,30081,6001,300
2022-04-011,2731,2891,2441,265131,5001,265
2022-03-311,3031,3031,2821,28452,2001,284
2022-03-301,3001,3041,2811,30279,4001,302
2022-03-291,2911,3041,2721,304143,6001,304
2022-03-281,3261,3291,2931,302123,7001,302
2022-03-251,3371,3371,2921,311146,5001,311
2022-03-241,2701,3601,2551,324490,3001,324
2022-03-231,2661,2831,2581,27367,9001,273
2022-03-221,2461,2881,2341,261142,5001,261
2022-03-181,2371,2491,2231,236119,2001,236
2022-03-171,2401,2441,2171,24284,5001,242
2022-03-161,2031,2191,1801,21586,7001,215
2022-03-151,1641,1951,1581,19163,3001,191
2022-03-141,1501,1741,1221,16591,6001,165
2022-03-111,1371,1771,1301,153136,4001,153
2022-03-101,1421,2091,1421,195160,8001,195
2022-03-091,1001,1331,0821,101137,6001,101
2022-03-081,0871,1231,0791,093146,5001,093
2022-03-071,1751,1771,1141,121176,7001,121
2022-03-041,2311,2451,2071,21397,5001,213
2022-03-031,2871,2921,2371,242128,7001,242
2022-03-021,2761,2791,2531,27688,9001,276
2022-03-011,3071,3181,2801,28781,3001,287
2022-02-281,2791,2981,2661,29295,4001,292
2022-02-251,2481,2641,2361,26477,5001,264
2022-02-241,2501,2661,2291,24185,7001,241
2022-02-221,2541,2601,2361,25760,2001,257
2022-02-211,2501,2591,2241,25644,8001,256
2022-02-181,2271,2571,2231,25372,2001,253
2022-02-171,2481,2501,2361,24851,6001,248
2022-02-161,2391,2491,2331,24666,9001,246
2022-02-151,2391,2431,2171,21786,7001,217
2022-02-141,2351,2421,2211,23971,6001,239
2022-02-101,2541,2621,2411,25371,3001,253
2022-02-091,2291,2541,2291,24771,5001,247
2022-02-081,2291,2411,2141,22864,5001,228
2022-02-071,2411,2441,2061,231118,1001,231
2022-02-041,2181,2681,2081,25099,1001,250
2022-02-031,2801,2801,2361,248181,5001,248
2022-02-021,2651,3011,2651,29481,2001,294
2022-02-011,2881,2911,2461,25484,5001,254
2022-01-311,2331,2751,2301,27371,5001,273
2022-01-281,2161,2391,2121,23398,2001,233
2022-01-271,2791,2951,2061,209160,7001,209
2022-01-261,2421,2631,2371,25254,1001,252
2022-01-251,3001,3011,2261,238105,9001,238
2022-01-241,2501,2881,2461,28456,8001,284
2022-01-211,2741,2851,2501,28489,2001,284
2022-01-201,2831,3091,2751,29389,6001,293
2022-01-191,3271,3391,2861,289195,3001,289
2022-01-181,3431,3591,3271,33975,3001,339
2022-01-171,3501,3641,3411,34161,2001,341
2022-01-141,3841,3861,3361,359157,0001,359
2022-01-131,4061,4061,3921,39249,3001,392
2022-01-121,3921,4121,3891,40670,4001,406
2022-01-111,3801,3921,3641,39288,7001,392
2022-01-071,4121,4141,3551,384211,6001,384
2022-01-061,4131,4161,3971,402108,2001,402
2022-01-051,4241,4371,4161,432121,3001,432
2022-01-041,4351,4361,4101,42183,1001,421

分割・併合履歴 : なし