6937 古河電池(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 326 | 326 | 322 | 322 | 48,000 | 322 |
| 1984-12-27 | 327 | 330 | 326 | 330 | 42,000 | 330 |
| 1984-12-26 | 330 | 330 | 328 | 328 | 10,000 | 328 |
| 1984-12-25 | 327 | 327 | 326 | 327 | 11,000 | 327 |
| 1984-12-24 | 330 | 330 | 326 | 326 | 20,000 | 326 |
| 1984-12-22 | 325 | 333 | 321 | 330 | 31,000 | 330 |
| 1984-12-21 | 333 | 333 | 325 | 325 | 22,000 | 325 |
| 1984-12-20 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1984-12-19 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1984-12-18 | 330 | 340 | 330 | 340 | 18,000 | 340 |
| 1984-12-17 | 335 | 335 | 330 | 330 | 21,000 | 330 |
| 1984-12-15 | 335 | 335 | 335 | 335 | 15,000 | 335 |
| 1984-12-14 | 341 | 341 | 336 | 336 | 17,000 | 336 |
| 1984-12-13 | 349 | 349 | 336 | 336 | 33,000 | 336 |
| 1984-12-12 | 341 | 350 | 341 | 349 | 19,000 | 349 |
| 1984-12-11 | 335 | 336 | 335 | 336 | 12,000 | 336 |
| 1984-12-10 | 350 | 350 | 335 | 335 | 14,000 | 335 |
| 1984-12-07 | 360 | 360 | 350 | 350 | 24,000 | 350 |
| 1984-12-06 | 366 | 366 | 355 | 355 | 25,000 | 355 |
| 1984-12-05 | 372 | 372 | 371 | 371 | 26,000 | 371 |
| 1984-12-04 | 353 | 367 | 352 | 367 | 55,000 | 367 |
| 1984-12-03 | 355 | 355 | 350 | 352 | 29,000 | 352 |
| 1984-12-01 | 351 | 352 | 350 | 352 | 13,000 | 352 |
| 1984-11-30 | 353 | 360 | 350 | 350 | 69,000 | 350 |
| 1984-11-29 | 355 | 355 | 351 | 351 | 33,000 | 351 |
| 1984-11-28 | 350 | 351 | 350 | 351 | 20,000 | 351 |
| 1984-11-27 | 352 | 352 | 351 | 351 | 7,000 | 351 |
| 1984-11-26 | 355 | 355 | 350 | 351 | 30,000 | 351 |
| 1984-11-24 | 360 | 365 | 360 | 365 | 39,000 | 365 |
| 1984-11-22 | 356 | 365 | 351 | 365 | 45,000 | 365 |
| 1984-11-21 | 357 | 357 | 355 | 355 | 15,000 | 355 |
| 1984-11-20 | 362 | 367 | 362 | 362 | 73,000 | 362 |
| 1984-11-19 | 382 | 382 | 367 | 367 | 32,000 | 367 |
| 1984-11-17 | 378 | 380 | 378 | 380 | 10,000 | 380 |
| 1984-11-16 | 362 | 375 | 361 | 373 | 45,000 | 373 |
| 1984-11-15 | 366 | 366 | 361 | 362 | 100,000 | 362 |
| 1984-11-14 | 380 | 381 | 366 | 366 | 40,000 | 366 |
| 1984-11-13 | 388 | 395 | 387 | 387 | 190,000 | 387 |
| 1984-11-12 | 365 | 386 | 365 | 386 | 92,000 | 386 |
| 1984-11-09 | 365 | 365 | 355 | 365 | 82,000 | 365 |
| 1984-11-08 | 360 | 364 | 355 | 364 | 106,000 | 364 |
| 1984-11-07 | 392 | 392 | 364 | 375 | 153,000 | 375 |
| 1984-11-06 | 410 | 410 | 380 | 392 | 258,000 | 392 |
| 1984-11-05 | 411 | 425 | 400 | 400 | 811,000 | 400 |
| 1984-11-02 | 405 | 410 | 395 | 405 | 640,000 | 405 |
| 1984-11-01 | 356 | 416 | 353 | 411 | 813,000 | 411 |
| 1984-10-31 | 347 | 370 | 343 | 353 | 443,000 | 353 |
| 1984-10-30 | 323 | 348 | 321 | 348 | 235,000 | 348 |
| 1984-10-29 | 310 | 325 | 310 | 325 | 27,000 | 325 |
| 1984-10-27 | 310 | 315 | 310 | 315 | 11,000 | 315 |
| 1984-10-26 | 315 | 320 | 311 | 311 | 21,000 | 311 |
| 1984-10-25 | 313 | 315 | 313 | 315 | 20,000 | 315 |
| 1984-10-24 | 315 | 320 | 312 | 315 | 43,000 | 315 |
| 1984-10-23 | 305 | 310 | 305 | 310 | 39,000 | 310 |
| 1984-10-22 | 305 | 308 | 305 | 306 | 29,000 | 306 |
| 1984-10-20 | 300 | 300 | 300 | 300 | 16,000 | 300 |
| 1984-10-19 | 310 | 311 | 307 | 307 | 14,000 | 307 |
| 1984-10-18 | 315 | 315 | 310 | 310 | 17,000 | 310 |
| 1984-10-17 | 320 | 320 | 311 | 312 | 31,000 | 312 |
| 1984-10-16 | 327 | 329 | 316 | 316 | 69,000 | 316 |
| 1984-10-15 | 315 | 329 | 315 | 328 | 103,000 | 328 |
| 1984-10-12 | 300 | 310 | 300 | 310 | 62,000 | 310 |
| 1984-10-11 | 299 | 300 | 297 | 300 | 42,000 | 300 |
| 1984-10-09 | 298 | 299 | 297 | 298 | 34,000 | 298 |
| 1984-10-08 | 299 | 299 | 297 | 299 | 24,000 | 299 |
| 1984-10-06 | 290 | 295 | 290 | 295 | 16,000 | 295 |
| 1984-10-05 | 295 | 295 | 289 | 289 | 18,000 | 289 |
| 1984-10-04 | 295 | 295 | 294 | 295 | 20,000 | 295 |
| 1984-10-03 | 297 | 297 | 295 | 295 | 43,000 | 295 |
| 1984-10-02 | 300 | 300 | 297 | 297 | 7,000 | 297 |
| 1984-10-01 | 299 | 300 | 297 | 297 | 65,000 | 297 |
| 1984-09-29 | 294 | 300 | 294 | 300 | 14,000 | 300 |
| 1984-09-28 | 291 | 295 | 290 | 291 | 37,000 | 291 |
| 1984-09-27 | 290 | 290 | 285 | 285 | 15,000 | 285 |
| 1984-09-26 | 295 | 295 | 293 | 293 | 37,000 | 293 |
| 1984-09-25 | 293 | 295 | 293 | 295 | 27,000 | 295 |
| 1984-09-22 | 290 | 290 | 290 | 290 | 13,000 | 290 |
| 1984-09-21 | 295 | 295 | 290 | 290 | 49,000 | 290 |
| 1984-09-20 | 295 | 295 | 295 | 295 | 27,000 | 295 |
| 1984-09-19 | 300 | 300 | 297 | 299 | 25,000 | 299 |
| 1984-09-18 | 300 | 300 | 295 | 300 | 36,000 | 300 |
| 1984-09-17 | 301 | 305 | 300 | 302 | 43,000 | 302 |
| 1984-09-13 | 311 | 311 | 309 | 310 | 20,000 | 310 |
| 1984-09-12 | 311 | 311 | 310 | 310 | 13,000 | 310 |
| 1984-09-11 | 317 | 317 | 310 | 310 | 46,000 | 310 |
| 1984-09-10 | 315 | 315 | 313 | 315 | 16,000 | 315 |
| 1984-09-07 | 313 | 313 | 313 | 313 | 8,000 | 313 |
| 1984-09-06 | 312 | 313 | 311 | 313 | 24,000 | 313 |
| 1984-09-05 | 309 | 312 | 309 | 311 | 44,000 | 311 |
| 1984-09-04 | 310 | 310 | 308 | 310 | 40,000 | 310 |
| 1984-09-03 | 310 | 310 | 308 | 309 | 79,000 | 309 |
| 1984-09-01 | 311 | 312 | 310 | 310 | 111,000 | 310 |
| 1984-08-31 | 316 | 317 | 310 | 310 | 60,000 | 310 |
| 1984-08-30 | 314 | 315 | 312 | 312 | 163,000 | 312 |
| 1984-08-29 | 313 | 318 | 313 | 313 | 68,000 | 313 |
| 1984-08-28 | 313 | 313 | 312 | 312 | 16,000 | 312 |
| 1984-08-27 | 318 | 318 | 312 | 312 | 9,000 | 312 |
| 1984-08-25 | 320 | 320 | 317 | 317 | 26,000 | 317 |
| 1984-08-24 | 320 | 321 | 320 | 321 | 21,000 | 321 |
| 1984-08-23 | 326 | 330 | 326 | 330 | 8,000 | 330 |
| 1984-08-22 | 330 | 330 | 330 | 330 | 7,000 | 330 |
| 1984-08-21 | 330 | 331 | 330 | 331 | 20,000 | 331 |
| 1984-08-18 | 325 | 325 | 317 | 317 | 7,000 | 317 |
| 1984-08-17 | 329 | 330 | 329 | 330 | 2,000 | 330 |
| 1984-08-16 | 334 | 334 | 334 | 334 | 5,000 | 334 |
| 1984-08-15 | 339 | 339 | 338 | 339 | 10,000 | 339 |
| 1984-08-14 | 336 | 340 | 336 | 340 | 23,000 | 340 |
| 1984-08-09 | 317 | 321 | 317 | 321 | 19,000 | 321 |
| 1984-08-08 | 315 | 317 | 315 | 317 | 10,000 | 317 |
| 1984-08-07 | 313 | 313 | 313 | 313 | 8,000 | 313 |
| 1984-08-06 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 1984-08-04 | 310 | 310 | 310 | 310 | 14,000 | 310 |
| 1984-08-03 | 315 | 315 | 315 | 315 | 9,000 | 315 |
| 1984-07-28 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 1984-07-27 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1984-07-26 | 335 | 336 | 335 | 336 | 9,000 | 336 |
| 1984-07-25 | 323 | 325 | 323 | 325 | 4,000 | 325 |
| 1984-07-24 | 320 | 320 | 320 | 320 | 7,000 | 320 |
| 1984-07-23 | 335 | 335 | 335 | 335 | 55,000 | 335 |
| 1984-07-20 | 340 | 355 | 339 | 355 | 54,000 | 355 |
| 1984-07-19 | 338 | 351 | 338 | 340 | 108,000 | 340 |
| 1984-07-18 | 315 | 323 | 315 | 323 | 12,000 | 323 |
| 1984-07-17 | 310 | 310 | 310 | 310 | 8,000 | 310 |
| 1984-07-13 | 312 | 324 | 312 | 324 | 12,000 | 324 |
| 1984-07-12 | 329 | 329 | 312 | 312 | 29,000 | 312 |
| 1984-07-11 | 318 | 325 | 318 | 325 | 13,000 | 325 |
| 1984-07-10 | 316 | 317 | 316 | 317 | 14,000 | 317 |
| 1984-07-09 | 317 | 317 | 311 | 315 | 10,000 | 315 |
| 1984-07-07 | 316 | 317 | 310 | 317 | 15,000 | 317 |
| 1984-07-06 | 317 | 317 | 317 | 317 | 12,000 | 317 |
| 1984-07-05 | 315 | 317 | 315 | 316 | 22,000 | 316 |
| 1984-07-04 | 317 | 317 | 317 | 317 | 5,000 | 317 |
| 1984-07-03 | 321 | 321 | 317 | 317 | 8,000 | 317 |
| 1984-07-02 | 320 | 320 | 319 | 320 | 15,000 | 320 |
| 1984-06-30 | 326 | 326 | 326 | 326 | 3,000 | 326 |
| 1984-06-29 | 326 | 326 | 326 | 326 | 3,000 | 326 |
| 1984-06-25 | 333 | 333 | 320 | 320 | 26,000 | 320 |
| 1984-06-23 | 330 | 330 | 330 | 330 | 8,000 | 330 |
| 1984-06-22 | 326 | 326 | 325 | 325 | 6,000 | 325 |
| 1984-06-21 | 322 | 325 | 322 | 322 | 11,000 | 322 |
| 1984-06-20 | 320 | 320 | 320 | 320 | 18,000 | 320 |
| 1984-06-16 | 358 | 359 | 350 | 350 | 227,000 | 350 |
| 1984-06-15 | 337 | 360 | 326 | 360 | 16,000 | 360 |
| 1984-06-14 | 336 | 337 | 336 | 337 | 14,000 | 337 |
| 1984-06-13 | 342 | 342 | 340 | 340 | 18,000 | 340 |
| 1984-06-12 | 355 | 355 | 350 | 350 | 15,000 | 350 |
| 1984-06-11 | 355 | 355 | 355 | 355 | 18,000 | 355 |
| 1984-06-08 | 350 | 350 | 347 | 347 | 30,000 | 347 |
| 1984-06-07 | 351 | 355 | 350 | 350 | 40,000 | 350 |
| 1984-06-06 | 349 | 349 | 340 | 346 | 28,000 | 346 |
| 1984-06-05 | 345 | 350 | 345 | 349 | 49,000 | 349 |
| 1984-06-04 | 331 | 331 | 330 | 330 | 4,000 | 330 |
| 1984-06-02 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1984-06-01 | 325 | 327 | 325 | 327 | 22,000 | 327 |
| 1984-05-31 | 330 | 330 | 327 | 327 | 11,000 | 327 |
| 1984-05-30 | 326 | 326 | 321 | 321 | 5,000 | 321 |
| 1984-05-29 | 330 | 330 | 326 | 326 | 6,000 | 326 |
| 1984-05-28 | 322 | 322 | 321 | 321 | 8,000 | 321 |
| 1984-05-26 | 320 | 321 | 320 | 321 | 4,000 | 321 |
| 1984-05-25 | 316 | 316 | 315 | 315 | 5,000 | 315 |
| 1984-05-24 | 310 | 310 | 310 | 310 | 7,000 | 310 |
| 1984-05-21 | 330 | 330 | 330 | 330 | 15,000 | 330 |
| 1984-05-17 | 341 | 341 | 338 | 338 | 10,000 | 338 |
| 1984-05-16 | 342 | 352 | 340 | 340 | 29,000 | 340 |
| 1984-05-15 | 349 | 349 | 340 | 340 | 11,000 | 340 |
| 1984-05-14 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1984-05-11 | 352 | 352 | 352 | 352 | 3,000 | 352 |
| 1984-05-10 | 369 | 369 | 360 | 360 | 13,000 | 360 |
| 1984-05-09 | 370 | 370 | 370 | 370 | 11,000 | 370 |
| 1984-05-08 | 353 | 363 | 352 | 363 | 14,000 | 363 |
| 1984-05-07 | 349 | 352 | 347 | 350 | 42,000 | 350 |
| 1984-05-04 | 346 | 350 | 345 | 346 | 28,000 | 346 |
| 1984-05-02 | 340 | 345 | 340 | 345 | 14,000 | 345 |
| 1984-05-01 | 359 | 359 | 350 | 350 | 40,000 | 350 |
| 1984-04-28 | 357 | 360 | 357 | 358 | 10,000 | 358 |
| 1984-04-27 | 360 | 360 | 360 | 360 | 13,000 | 360 |
| 1984-04-26 | 350 | 360 | 350 | 355 | 25,000 | 355 |
| 1984-04-25 | 369 | 373 | 365 | 365 | 42,000 | 365 |
| 1984-04-23 | 372 | 388 | 372 | 388 | 75,000 | 388 |
| 1984-04-21 | 367 | 367 | 367 | 367 | 31,000 | 367 |
| 1984-04-20 | 347 | 347 | 346 | 347 | 18,000 | 347 |
| 1984-04-19 | 346 | 346 | 346 | 346 | 17,000 | 346 |
| 1984-04-18 | 340 | 341 | 340 | 341 | 24,000 | 341 |
| 1984-04-17 | 355 | 355 | 355 | 355 | 6,000 | 355 |
| 1984-04-16 | 374 | 374 | 360 | 360 | 22,000 | 360 |
| 1984-04-13 | 375 | 380 | 375 | 376 | 70,000 | 376 |
| 1984-04-12 | 391 | 391 | 380 | 382 | 65,000 | 382 |
| 1984-04-11 | 394 | 394 | 394 | 394 | 82,000 | 394 |
| 1984-04-09 | 345 | 353 | 345 | 353 | 10,000 | 353 |
| 1984-04-07 | 345 | 345 | 340 | 340 | 16,000 | 340 |
| 1984-04-06 | 350 | 350 | 345 | 345 | 10,000 | 345 |
| 1984-04-05 | 330 | 350 | 330 | 340 | 46,000 | 340 |
| 1984-04-04 | 351 | 355 | 315 | 325 | 67,000 | 325 |
| 1984-04-03 | 335 | 350 | 335 | 350 | 98,000 | 350 |
| 1984-03-28 | 304 | 306 | 304 | 304 | 13,000 | 304 |
| 1984-03-27 | 301 | 305 | 301 | 304 | 19,000 | 304 |
| 1984-03-26 | 305 | 305 | 300 | 305 | 16,000 | 305 |
| 1984-03-24 | 305 | 306 | 305 | 305 | 17,000 | 305 |
| 1984-03-23 | 305 | 306 | 303 | 305 | 30,000 | 305 |
| 1984-03-22 | 305 | 309 | 305 | 305 | 35,000 | 305 |
| 1984-03-16 | 325 | 330 | 322 | 322 | 32,000 | 322 |
| 1984-03-15 | 333 | 333 | 330 | 330 | 7,000 | 330 |
| 1984-03-14 | 335 | 340 | 335 | 335 | 48,000 | 335 |
| 1984-03-09 | 300 | 310 | 300 | 310 | 55,000 | 310 |
| 1984-03-08 | 300 | 300 | 300 | 300 | 15,000 | 300 |
| 1984-03-07 | 305 | 305 | 300 | 300 | 21,000 | 300 |
| 1984-03-06 | 305 | 305 | 305 | 305 | 22,000 | 305 |
| 1984-03-05 | 310 | 310 | 310 | 310 | 22,000 | 310 |
| 1984-03-02 | 327 | 327 | 316 | 326 | 47,000 | 326 |
| 1984-03-01 | 328 | 328 | 326 | 327 | 19,000 | 327 |
| 1984-02-29 | 345 | 345 | 331 | 331 | 22,000 | 331 |
| 1984-02-28 | 345 | 345 | 340 | 341 | 20,000 | 341 |
| 1984-02-27 | 346 | 346 | 344 | 345 | 16,000 | 345 |
| 1984-02-25 | 346 | 346 | 346 | 346 | 12,000 | 346 |
| 1984-02-24 | 345 | 350 | 345 | 350 | 7,000 | 350 |
| 1984-02-23 | 336 | 350 | 336 | 350 | 50,000 | 350 |
| 1984-02-22 | 342 | 342 | 328 | 336 | 42,000 | 336 |
| 1984-02-21 | 348 | 351 | 348 | 351 | 23,000 | 351 |
| 1984-02-20 | 367 | 367 | 365 | 365 | 23,000 | 365 |
| 1984-02-18 | 331 | 370 | 326 | 370 | 113,000 | 370 |
| 1984-02-17 | 360 | 360 | 335 | 336 | 115,000 | 336 |
| 1984-02-16 | 385 | 385 | 360 | 360 | 35,000 | 360 |
| 1984-02-15 | 384 | 389 | 384 | 389 | 49,000 | 389 |
| 1984-02-13 | 420 | 420 | 415 | 419 | 25,000 | 419 |
| 1984-02-10 | 425 | 434 | 415 | 430 | 86,000 | 430 |
| 1984-02-09 | 457 | 464 | 445 | 445 | 252,000 | 445 |
| 1984-02-08 | 417 | 460 | 410 | 448 | 297,000 | 448 |
| 1984-02-07 | 425 | 427 | 415 | 415 | 78,000 | 415 |
| 1984-02-06 | 440 | 445 | 415 | 421 | 139,000 | 421 |
| 1984-02-04 | 430 | 450 | 427 | 450 | 333,000 | 450 |
| 1984-02-03 | 419 | 420 | 415 | 415 | 121,000 | 415 |
| 1984-02-02 | 422 | 430 | 415 | 425 | 300,000 | 425 |
| 1984-02-01 | 405 | 410 | 403 | 403 | 55,000 | 403 |
| 1984-01-31 | 405 | 415 | 403 | 415 | 84,000 | 415 |
| 1984-01-30 | 405 | 430 | 401 | 430 | 378,000 | 430 |
| 1984-01-27 | 398 | 420 | 390 | 420 | 604,000 | 420 |
| 1984-01-26 | 375 | 398 | 370 | 398 | 600,000 | 398 |
| 1984-01-25 | 365 | 370 | 365 | 370 | 86,000 | 370 |
| 1984-01-24 | 380 | 380 | 360 | 370 | 143,000 | 370 |
| 1984-01-23 | 353 | 382 | 353 | 379 | 348,000 | 379 |
| 1984-01-21 | 351 | 353 | 348 | 353 | 109,000 | 353 |
| 1984-01-20 | 353 | 353 | 349 | 350 | 136,000 | 350 |
| 1984-01-19 | 365 | 365 | 349 | 350 | 221,000 | 350 |
| 1984-01-18 | 360 | 361 | 349 | 361 | 302,000 | 361 |
| 1984-01-17 | 378 | 378 | 355 | 360 | 669,000 | 360 |
| 1984-01-13 | 355 | 380 | 348 | 380 | 846,000 | 380 |
| 1984-01-12 | 344 | 360 | 338 | 355 | 397,000 | 355 |
| 1984-01-11 | 320 | 345 | 320 | 345 | 459,000 | 345 |
| 1984-01-10 | 306 | 315 | 306 | 315 | 68,000 | 315 |
| 1984-01-09 | 310 | 315 | 304 | 305 | 83,000 | 305 |
| 1984-01-07 | 323 | 325 | 315 | 316 | 118,000 | 316 |
| 1984-01-06 | 304 | 328 | 302 | 328 | 336,000 | 328 |
| 1984-01-05 | 309 | 314 | 305 | 305 | 213,000 | 305 |
| 1984-01-04 | 299 | 304 | 296 | 304 | 101,000 | 304 |
分割・併合履歴 ： なし
