6937 古河電池(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 288 | 294 | 288 | 294 | 67,000 | 294 |
| 1983-12-27 | 290 | 290 | 285 | 285 | 72,000 | 285 |
| 1983-12-26 | 290 | 290 | 283 | 283 | 32,000 | 283 |
| 1983-12-24 | 289 | 289 | 289 | 289 | 25,000 | 289 |
| 1983-12-23 | 276 | 280 | 275 | 279 | 74,000 | 279 |
| 1983-12-22 | 282 | 282 | 275 | 275 | 39,000 | 275 |
| 1983-12-21 | 275 | 280 | 275 | 280 | 17,000 | 280 |
| 1983-12-20 | 279 | 283 | 279 | 283 | 2,000 | 283 |
| 1983-12-19 | 284 | 284 | 279 | 279 | 53,000 | 279 |
| 1983-12-17 | 287 | 287 | 284 | 284 | 111,000 | 284 |
| 1983-12-16 | 286 | 290 | 282 | 290 | 95,000 | 290 |
| 1983-12-15 | 288 | 288 | 286 | 286 | 55,000 | 286 |
| 1983-12-14 | 290 | 292 | 285 | 290 | 54,000 | 290 |
| 1983-12-13 | 285 | 295 | 280 | 290 | 230,000 | 290 |
| 1983-12-12 | 284 | 286 | 284 | 285 | 30,000 | 285 |
| 1983-12-09 | 275 | 285 | 275 | 285 | 117,000 | 285 |
| 1983-12-08 | 275 | 279 | 270 | 270 | 44,000 | 270 |
| 1983-12-07 | 273 | 278 | 270 | 270 | 54,000 | 270 |
| 1983-12-06 | 277 | 278 | 275 | 275 | 41,000 | 275 |
| 1983-12-05 | 284 | 285 | 272 | 282 | 75,000 | 282 |
| 1983-12-03 | 287 | 290 | 278 | 285 | 107,000 | 285 |
| 1983-12-02 | 265 | 285 | 265 | 285 | 133,000 | 285 |
| 1983-12-01 | 254 | 265 | 254 | 261 | 37,000 | 261 |
| 1983-11-30 | 253 | 253 | 253 | 253 | 7,000 | 253 |
| 1983-11-29 | 250 | 253 | 250 | 253 | 16,000 | 253 |
| 1983-11-28 | 263 | 263 | 263 | 263 | 5,000 | 263 |
| 1983-11-26 | 265 | 268 | 264 | 264 | 26,000 | 264 |
| 1983-11-24 | 257 | 257 | 250 | 250 | 40,000 | 250 |
| 1983-11-22 | 259 | 263 | 257 | 257 | 22,000 | 257 |
| 1983-11-21 | 269 | 270 | 269 | 270 | 7,000 | 270 |
| 1983-11-19 | 269 | 272 | 269 | 272 | 9,000 | 272 |
| 1983-11-18 | 260 | 261 | 259 | 259 | 19,000 | 259 |
| 1983-11-17 | 257 | 257 | 257 | 257 | 21,000 | 257 |
| 1983-11-16 | 271 | 276 | 271 | 272 | 34,000 | 272 |
| 1983-11-15 | 257 | 276 | 257 | 276 | 34,000 | 276 |
| 1983-11-14 | 257 | 262 | 257 | 257 | 41,000 | 257 |
| 1983-11-11 | 256 | 259 | 255 | 255 | 36,000 | 255 |
| 1983-11-10 | 260 | 265 | 255 | 255 | 14,000 | 255 |
| 1983-11-09 | 270 | 271 | 250 | 255 | 56,000 | 255 |
| 1983-11-08 | 275 | 276 | 270 | 270 | 33,000 | 270 |
| 1983-11-07 | 285 | 285 | 284 | 285 | 29,000 | 285 |
| 1983-11-05 | 278 | 288 | 276 | 285 | 57,000 | 285 |
| 1983-11-04 | 283 | 288 | 280 | 280 | 86,000 | 280 |
| 1983-11-02 | 285 | 292 | 280 | 284 | 197,000 | 284 |
| 1983-11-01 | 292 | 294 | 283 | 283 | 192,000 | 283 |
| 1983-10-31 | 287 | 302 | 286 | 290 | 489,000 | 290 |
| 1983-10-29 | 282 | 288 | 280 | 285 | 179,000 | 285 |
| 1983-10-28 | 289 | 289 | 275 | 287 | 726,000 | 287 |
| 1983-10-27 | 280 | 300 | 280 | 290 | 731,000 | 290 |
| 1983-10-26 | 281 | 284 | 273 | 277 | 258,000 | 277 |
| 1983-10-25 | 264 | 276 | 264 | 276 | 118,000 | 276 |
| 1983-10-24 | 256 | 268 | 256 | 260 | 86,000 | 260 |
| 1983-10-22 | 255 | 258 | 255 | 255 | 10,000 | 255 |
| 1983-10-21 | 258 | 258 | 253 | 253 | 14,000 | 253 |
| 1983-10-20 | 245 | 253 | 245 | 253 | 38,000 | 253 |
| 1983-10-19 | 245 | 245 | 241 | 241 | 16,000 | 241 |
| 1983-10-18 | 244 | 247 | 244 | 245 | 8,000 | 245 |
| 1983-10-17 | 245 | 245 | 244 | 244 | 12,000 | 244 |
| 1983-10-14 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1983-10-13 | 248 | 248 | 240 | 240 | 16,000 | 240 |
| 1983-10-12 | 242 | 249 | 242 | 249 | 7,000 | 249 |
| 1983-10-11 | 235 | 245 | 225 | 245 | 44,000 | 245 |
| 1983-10-07 | 241 | 241 | 236 | 240 | 24,000 | 240 |
| 1983-10-06 | 242 | 245 | 240 | 241 | 23,000 | 241 |
| 1983-10-05 | 240 | 245 | 240 | 240 | 41,000 | 240 |
| 1983-10-04 | 240 | 240 | 240 | 240 | 11,000 | 240 |
| 1983-10-03 | 240 | 240 | 235 | 235 | 6,000 | 235 |
| 1983-10-01 | 240 | 240 | 238 | 238 | 13,000 | 238 |
| 1983-09-30 | 239 | 240 | 235 | 240 | 10,000 | 240 |
| 1983-09-29 | 233 | 235 | 230 | 235 | 28,000 | 235 |
| 1983-09-28 | 232 | 235 | 232 | 232 | 14,000 | 232 |
| 1983-09-27 | 232 | 233 | 232 | 232 | 8,000 | 232 |
| 1983-09-26 | 241 | 241 | 230 | 230 | 37,000 | 230 |
| 1983-09-22 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1983-09-21 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1983-09-20 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1983-09-19 | 245 | 245 | 245 | 245 | 6,000 | 245 |
| 1983-09-16 | 235 | 235 | 234 | 234 | 21,000 | 234 |
| 1983-09-14 | 230 | 243 | 230 | 243 | 28,000 | 243 |
| 1983-09-13 | 240 | 240 | 240 | 240 | 24,000 | 240 |
| 1983-09-12 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 1983-09-09 | 245 | 245 | 240 | 245 | 10,000 | 245 |
| 1983-09-08 | 245 | 245 | 240 | 240 | 24,000 | 240 |
| 1983-09-07 | 245 | 245 | 241 | 241 | 12,000 | 241 |
| 1983-09-06 | 245 | 245 | 241 | 241 | 45,000 | 241 |
| 1983-09-05 | 250 | 250 | 246 | 249 | 8,000 | 249 |
| 1983-09-03 | 245 | 245 | 245 | 245 | 32,000 | 245 |
| 1983-09-02 | 253 | 253 | 245 | 245 | 66,000 | 245 |
| 1983-09-01 | 260 | 260 | 253 | 253 | 40,000 | 253 |
| 1983-08-31 | 255 | 265 | 255 | 258 | 86,000 | 258 |
| 1983-08-30 | 248 | 255 | 242 | 250 | 210,000 | 250 |
| 1983-08-29 | 245 | 250 | 241 | 250 | 75,000 | 250 |
| 1983-08-27 | 249 | 250 | 249 | 250 | 23,000 | 250 |
| 1983-08-26 | 274 | 274 | 259 | 259 | 41,000 | 259 |
| 1983-08-25 | 274 | 275 | 273 | 274 | 36,000 | 274 |
| 1983-08-24 | 280 | 280 | 271 | 272 | 39,000 | 272 |
| 1983-08-23 | 278 | 290 | 278 | 280 | 266,000 | 280 |
| 1983-08-22 | 281 | 281 | 278 | 280 | 109,000 | 280 |
| 1983-08-20 | 285 | 289 | 285 | 286 | 62,000 | 286 |
| 1983-08-19 | 289 | 289 | 283 | 288 | 37,000 | 288 |
| 1983-08-18 | 294 | 294 | 285 | 285 | 51,000 | 285 |
| 1983-08-17 | 284 | 290 | 280 | 290 | 101,000 | 290 |
| 1983-08-16 | 285 | 290 | 280 | 285 | 129,000 | 285 |
| 1983-08-15 | 275 | 295 | 275 | 285 | 202,000 | 285 |
| 1983-08-12 | 261 | 287 | 261 | 271 | 219,000 | 271 |
| 1983-08-11 | 250 | 270 | 250 | 256 | 116,000 | 256 |
| 1983-08-10 | 250 | 265 | 250 | 250 | 92,000 | 250 |
| 1983-08-09 | 240 | 255 | 240 | 255 | 60,000 | 255 |
| 1983-08-08 | 244 | 244 | 235 | 236 | 18,000 | 236 |
| 1983-08-06 | 245 | 245 | 244 | 245 | 6,000 | 245 |
| 1983-08-05 | 246 | 246 | 245 | 245 | 3,000 | 245 |
| 1983-08-04 | 256 | 260 | 246 | 246 | 15,000 | 246 |
| 1983-08-03 | 260 | 264 | 255 | 256 | 55,000 | 256 |
| 1983-08-02 | 250 | 265 | 249 | 260 | 82,000 | 260 |
| 1983-08-01 | 244 | 250 | 244 | 249 | 32,000 | 249 |
| 1983-07-29 | 250 | 250 | 246 | 249 | 23,000 | 249 |
| 1983-07-28 | 243 | 250 | 243 | 250 | 40,000 | 250 |
| 1983-07-27 | 235 | 238 | 235 | 238 | 14,000 | 238 |
| 1983-07-26 | 235 | 235 | 235 | 235 | 19,000 | 235 |
| 1983-07-25 | 235 | 235 | 228 | 230 | 32,000 | 230 |
| 1983-07-22 | 239 | 239 | 239 | 239 | 12,000 | 239 |
| 1983-07-20 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 1983-07-19 | 250 | 250 | 240 | 248 | 15,000 | 248 |
| 1983-07-18 | 250 | 255 | 250 | 255 | 12,000 | 255 |
| 1983-07-15 | 240 | 255 | 240 | 250 | 55,000 | 250 |
| 1983-07-14 | 243 | 245 | 240 | 240 | 20,000 | 240 |
| 1983-07-13 | 230 | 245 | 230 | 243 | 66,000 | 243 |
| 1983-07-12 | 234 | 234 | 234 | 234 | 4,000 | 234 |
| 1983-07-11 | 241 | 244 | 241 | 244 | 15,000 | 244 |
| 1983-07-09 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 1983-07-08 | 241 | 245 | 241 | 245 | 10,000 | 245 |
| 1983-07-07 | 245 | 245 | 236 | 236 | 14,000 | 236 |
| 1983-07-06 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1983-07-05 | 250 | 250 | 245 | 250 | 36,000 | 250 |
| 1983-07-04 | 232 | 236 | 232 | 236 | 2,000 | 236 |
| 1983-07-02 | 231 | 231 | 231 | 231 | 16,000 | 231 |
| 1983-07-01 | 228 | 230 | 226 | 230 | 13,000 | 230 |
| 1983-06-30 | 226 | 226 | 226 | 226 | 10,000 | 226 |
| 1983-06-28 | 240 | 240 | 240 | 240 | 8,000 | 240 |
| 1983-06-27 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1983-06-25 | 250 | 250 | 245 | 245 | 12,000 | 245 |
| 1983-06-24 | 242 | 250 | 242 | 250 | 3,000 | 250 |
| 1983-06-23 | 254 | 254 | 246 | 246 | 24,000 | 246 |
| 1983-06-22 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 1983-06-21 | 260 | 260 | 256 | 257 | 7,000 | 257 |
| 1983-06-20 | 265 | 265 | 260 | 260 | 15,000 | 260 |
| 1983-06-16 | 269 | 269 | 268 | 268 | 4,000 | 268 |
| 1983-06-15 | 272 | 272 | 270 | 270 | 10,000 | 270 |
| 1983-06-14 | 275 | 279 | 274 | 275 | 14,000 | 275 |
| 1983-06-13 | 264 | 280 | 264 | 278 | 51,000 | 278 |
| 1983-06-11 | 250 | 260 | 250 | 260 | 20,000 | 260 |
| 1983-06-10 | 252 | 252 | 245 | 249 | 21,000 | 249 |
| 1983-06-09 | 252 | 253 | 245 | 250 | 11,000 | 250 |
| 1983-06-08 | 250 | 254 | 250 | 253 | 6,000 | 253 |
| 1983-06-07 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 1983-06-06 | 251 | 251 | 245 | 245 | 13,000 | 245 |
| 1983-06-04 | 251 | 251 | 251 | 251 | 16,000 | 251 |
| 1983-06-03 | 250 | 251 | 236 | 251 | 49,000 | 251 |
| 1983-06-02 | 260 | 260 | 250 | 250 | 28,000 | 250 |
| 1983-05-30 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1983-05-28 | 282 | 282 | 275 | 282 | 56,000 | 282 |
| 1983-05-27 | 285 | 285 | 280 | 280 | 39,000 | 280 |
| 1983-05-26 | 280 | 289 | 280 | 286 | 63,000 | 286 |
| 1983-05-25 | 299 | 300 | 298 | 300 | 87,000 | 300 |
| 1983-05-24 | 280 | 294 | 275 | 294 | 207,000 | 294 |
| 1983-05-23 | 260 | 290 | 260 | 275 | 174,000 | 275 |
| 1983-05-20 | 254 | 257 | 253 | 257 | 26,000 | 257 |
| 1983-05-19 | 255 | 255 | 254 | 255 | 26,000 | 255 |
| 1983-05-18 | 251 | 257 | 251 | 257 | 27,000 | 257 |
| 1983-05-17 | 257 | 257 | 251 | 257 | 12,000 | 257 |
| 1983-05-16 | 259 | 260 | 257 | 257 | 61,000 | 257 |
| 1983-05-14 | 258 | 259 | 255 | 258 | 48,000 | 258 |
| 1983-05-13 | 250 | 260 | 250 | 255 | 46,000 | 255 |
| 1983-05-12 | 238 | 240 | 238 | 240 | 20,000 | 240 |
| 1983-05-11 | 237 | 237 | 237 | 237 | 10,000 | 237 |
| 1983-05-10 | 237 | 237 | 237 | 237 | 17,000 | 237 |
| 1983-05-09 | 235 | 240 | 235 | 236 | 37,000 | 236 |
| 1983-05-04 | 240 | 250 | 240 | 250 | 10,000 | 250 |
| 1983-05-02 | 240 | 245 | 240 | 240 | 18,000 | 240 |
| 1983-04-30 | 245 | 250 | 240 | 240 | 14,000 | 240 |
| 1983-04-28 | 248 | 248 | 245 | 245 | 42,000 | 245 |
| 1983-04-27 | 250 | 253 | 250 | 250 | 38,000 | 250 |
| 1983-04-26 | 245 | 250 | 245 | 250 | 25,000 | 250 |
| 1983-04-25 | 250 | 255 | 245 | 255 | 43,000 | 255 |
| 1983-04-23 | 247 | 247 | 238 | 240 | 27,000 | 240 |
| 1983-04-22 | 245 | 265 | 241 | 247 | 225,000 | 247 |
| 1983-04-21 | 230 | 234 | 226 | 234 | 102,000 | 234 |
| 1983-04-20 | 220 | 225 | 220 | 225 | 97,000 | 225 |
| 1983-04-19 | 207 | 220 | 206 | 215 | 57,000 | 215 |
| 1983-04-18 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1983-04-15 | 205 | 205 | 203 | 203 | 25,000 | 203 |
| 1983-04-14 | 203 | 205 | 203 | 205 | 15,000 | 205 |
| 1983-04-13 | 204 | 204 | 202 | 202 | 7,000 | 202 |
| 1983-04-12 | 203 | 203 | 202 | 202 | 14,000 | 202 |
| 1983-04-11 | 202 | 202 | 202 | 202 | 4,000 | 202 |
| 1983-04-08 | 201 | 202 | 201 | 202 | 7,000 | 202 |
| 1983-04-07 | 205 | 205 | 202 | 202 | 25,000 | 202 |
| 1983-04-06 | 208 | 208 | 205 | 206 | 8,000 | 206 |
| 1983-04-05 | 204 | 205 | 200 | 205 | 16,000 | 205 |
| 1983-04-04 | 209 | 211 | 205 | 205 | 18,000 | 205 |
| 1983-04-02 | 208 | 218 | 208 | 211 | 33,000 | 211 |
| 1983-04-01 | 197 | 205 | 197 | 205 | 63,000 | 205 |
| 1983-03-30 | 177 | 177 | 177 | 177 | 7,000 | 177 |
| 1983-03-29 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 1983-03-26 | 180 | 180 | 178 | 178 | 7,000 | 178 |
| 1983-03-24 | 179 | 179 | 178 | 178 | 10,000 | 178 |
| 1983-03-22 | 178 | 178 | 178 | 178 | 4,000 | 178 |
| 1983-03-18 | 179 | 180 | 177 | 177 | 9,000 | 177 |
| 1983-03-17 | 177 | 177 | 177 | 177 | 17,000 | 177 |
| 1983-03-11 | 196 | 197 | 196 | 197 | 4,000 | 197 |
| 1983-03-10 | 197 | 197 | 197 | 197 | 3,000 | 197 |
| 1983-03-09 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 1983-03-08 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 1983-03-04 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 1983-03-03 | 201 | 201 | 195 | 195 | 5,000 | 195 |
| 1983-03-02 | 201 | 201 | 201 | 201 | 3,000 | 201 |
| 1983-03-01 | 203 | 208 | 201 | 201 | 19,000 | 201 |
| 1983-02-28 | 200 | 210 | 200 | 208 | 27,000 | 208 |
| 1983-02-26 | 195 | 195 | 195 | 195 | 5,000 | 195 |
| 1983-02-25 | 187 | 189 | 187 | 189 | 3,000 | 189 |
| 1983-02-24 | 187 | 187 | 187 | 187 | 5,000 | 187 |
| 1983-02-23 | 185 | 185 | 180 | 185 | 9,000 | 185 |
| 1983-02-22 | 186 | 186 | 185 | 185 | 3,000 | 185 |
| 1983-02-21 | 186 | 186 | 186 | 186 | 3,000 | 186 |
| 1983-02-16 | 187 | 187 | 186 | 186 | 14,000 | 186 |
| 1983-02-15 | 187 | 187 | 187 | 187 | 6,000 | 187 |
| 1983-02-14 | 186 | 186 | 186 | 186 | 9,000 | 186 |
| 1983-02-12 | 193 | 195 | 193 | 195 | 6,000 | 195 |
| 1983-02-10 | 195 | 195 | 191 | 191 | 46,000 | 191 |
| 1983-02-09 | 201 | 201 | 200 | 200 | 17,000 | 200 |
| 1983-02-08 | 211 | 211 | 209 | 211 | 28,000 | 211 |
| 1983-02-07 | 200 | 213 | 200 | 213 | 74,000 | 213 |
| 1983-02-05 | 199 | 200 | 195 | 200 | 16,000 | 200 |
| 1983-02-04 | 190 | 195 | 185 | 195 | 67,000 | 195 |
| 1983-02-03 | 185 | 195 | 185 | 195 | 24,000 | 195 |
| 1983-02-02 | 170 | 180 | 170 | 180 | 20,000 | 180 |
| 1983-02-01 | 166 | 166 | 166 | 166 | 11,000 | 166 |
| 1983-01-29 | 166 | 166 | 166 | 166 | 5,000 | 166 |
| 1983-01-28 | 166 | 166 | 166 | 166 | 13,000 | 166 |
| 1983-01-27 | 164 | 164 | 164 | 164 | 2,000 | 164 |
| 1983-01-25 | 163 | 163 | 162 | 163 | 15,000 | 163 |
| 1983-01-24 | 163 | 165 | 162 | 162 | 3,000 | 162 |
| 1983-01-21 | 162 | 162 | 162 | 162 | 8,000 | 162 |
| 1983-01-20 | 162 | 162 | 162 | 162 | 8,000 | 162 |
| 1983-01-19 | 163 | 163 | 162 | 162 | 11,000 | 162 |
| 1983-01-18 | 163 | 163 | 163 | 163 | 3,000 | 163 |
| 1983-01-14 | 161 | 161 | 161 | 161 | 9,000 | 161 |
| 1983-01-13 | 161 | 161 | 161 | 161 | 12,000 | 161 |
| 1983-01-11 | 165 | 165 | 165 | 165 | 7,000 | 165 |
| 1983-01-08 | 161 | 161 | 161 | 161 | 1,000 | 161 |
分割・併合履歴 ： なし
