6937 古河電池(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 360 | 360 | 359 | 359 | 28,000 | 359 |
| 1985-12-27 | 364 | 364 | 363 | 363 | 5,000 | 363 |
| 1985-12-26 | 363 | 364 | 363 | 363 | 8,000 | 363 |
| 1985-12-25 | 370 | 370 | 365 | 365 | 10,000 | 365 |
| 1985-12-24 | 370 | 370 | 360 | 360 | 8,000 | 360 |
| 1985-12-23 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 1985-12-21 | 358 | 358 | 358 | 358 | 6,000 | 358 |
| 1985-12-20 | 361 | 361 | 356 | 358 | 12,000 | 358 |
| 1985-12-19 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 1985-12-18 | 356 | 369 | 356 | 369 | 35,000 | 369 |
| 1985-12-17 | 378 | 378 | 370 | 370 | 19,000 | 370 |
| 1985-12-16 | 383 | 383 | 377 | 377 | 14,000 | 377 |
| 1985-12-13 | 375 | 383 | 375 | 383 | 15,000 | 383 |
| 1985-12-12 | 373 | 390 | 373 | 385 | 31,000 | 385 |
| 1985-12-11 | 379 | 379 | 370 | 370 | 7,000 | 370 |
| 1985-12-10 | 366 | 366 | 361 | 361 | 24,000 | 361 |
| 1985-12-09 | 364 | 365 | 355 | 360 | 24,000 | 360 |
| 1985-12-07 | 366 | 366 | 365 | 365 | 18,000 | 365 |
| 1985-12-06 | 357 | 360 | 356 | 356 | 17,000 | 356 |
| 1985-12-04 | 341 | 341 | 340 | 341 | 18,000 | 341 |
| 1985-12-03 | 339 | 345 | 337 | 338 | 61,000 | 338 |
| 1985-12-02 | 342 | 345 | 340 | 340 | 57,000 | 340 |
| 1985-11-30 | 342 | 343 | 342 | 342 | 24,000 | 342 |
| 1985-11-29 | 347 | 347 | 342 | 343 | 57,000 | 343 |
| 1985-11-28 | 348 | 348 | 346 | 347 | 52,000 | 347 |
| 1985-11-27 | 348 | 348 | 347 | 348 | 29,000 | 348 |
| 1985-11-26 | 352 | 356 | 350 | 350 | 36,000 | 350 |
| 1985-11-25 | 360 | 360 | 350 | 350 | 35,000 | 350 |
| 1985-11-22 | 360 | 360 | 355 | 355 | 9,000 | 355 |
| 1985-11-21 | 360 | 360 | 355 | 355 | 15,000 | 355 |
| 1985-11-20 | 370 | 370 | 365 | 365 | 3,000 | 365 |
| 1985-11-19 | 370 | 370 | 365 | 365 | 22,000 | 365 |
| 1985-11-18 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1985-11-16 | 360 | 360 | 355 | 355 | 7,000 | 355 |
| 1985-11-15 | 361 | 362 | 360 | 360 | 6,000 | 360 |
| 1985-11-14 | 369 | 369 | 360 | 360 | 22,000 | 360 |
| 1985-11-13 | 373 | 373 | 370 | 370 | 10,000 | 370 |
| 1985-11-12 | 373 | 378 | 373 | 373 | 21,000 | 373 |
| 1985-11-11 | 373 | 373 | 373 | 373 | 9,000 | 373 |
| 1985-11-08 | 361 | 388 | 361 | 388 | 39,000 | 388 |
| 1985-11-07 | 361 | 361 | 360 | 361 | 16,000 | 361 |
| 1985-11-06 | 361 | 362 | 360 | 362 | 9,000 | 362 |
| 1985-11-05 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1985-11-02 | 372 | 380 | 372 | 375 | 11,000 | 375 |
| 1985-11-01 | 385 | 389 | 380 | 380 | 12,000 | 380 |
| 1985-10-31 | 375 | 384 | 375 | 380 | 14,000 | 380 |
| 1985-10-30 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 1985-10-29 | 360 | 370 | 360 | 365 | 10,000 | 365 |
| 1985-10-28 | 364 | 364 | 360 | 360 | 5,000 | 360 |
| 1985-10-26 | 370 | 370 | 352 | 356 | 17,000 | 356 |
| 1985-10-25 | 375 | 385 | 370 | 370 | 19,000 | 370 |
| 1985-10-24 | 378 | 378 | 370 | 370 | 12,000 | 370 |
| 1985-10-23 | 380 | 388 | 380 | 380 | 36,000 | 380 |
| 1985-10-22 | 403 | 403 | 388 | 389 | 42,000 | 389 |
| 1985-10-21 | 370 | 403 | 370 | 403 | 74,000 | 403 |
| 1985-10-19 | 368 | 383 | 364 | 375 | 40,000 | 375 |
| 1985-10-18 | 361 | 370 | 359 | 370 | 22,000 | 370 |
| 1985-10-17 | 360 | 365 | 360 | 360 | 18,000 | 360 |
| 1985-10-16 | 360 | 362 | 360 | 360 | 7,000 | 360 |
| 1985-10-15 | 368 | 371 | 365 | 365 | 18,000 | 365 |
| 1985-10-14 | 357 | 368 | 357 | 368 | 8,000 | 368 |
| 1985-10-11 | 348 | 348 | 348 | 348 | 4,000 | 348 |
| 1985-10-09 | 346 | 346 | 346 | 346 | 3,000 | 346 |
| 1985-10-08 | 346 | 346 | 346 | 346 | 10,000 | 346 |
| 1985-10-07 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1985-10-05 | 342 | 342 | 342 | 342 | 7,000 | 342 |
| 1985-10-04 | 346 | 347 | 346 | 347 | 6,000 | 347 |
| 1985-10-03 | 349 | 351 | 349 | 351 | 15,000 | 351 |
| 1985-10-02 | 349 | 349 | 349 | 349 | 2,000 | 349 |
| 1985-10-01 | 335 | 355 | 333 | 355 | 14,000 | 355 |
| 1985-09-30 | 348 | 348 | 340 | 340 | 24,000 | 340 |
| 1985-09-28 | 354 | 355 | 351 | 355 | 10,000 | 355 |
| 1985-09-27 | 357 | 357 | 355 | 355 | 7,000 | 355 |
| 1985-09-26 | 355 | 360 | 355 | 357 | 10,000 | 357 |
| 1985-09-25 | 350 | 350 | 345 | 350 | 27,000 | 350 |
| 1985-09-24 | 345 | 350 | 345 | 350 | 14,000 | 350 |
| 1985-09-21 | 340 | 342 | 340 | 342 | 13,000 | 342 |
| 1985-09-20 | 345 | 345 | 340 | 340 | 18,000 | 340 |
| 1985-09-19 | 346 | 355 | 346 | 355 | 18,000 | 355 |
| 1985-09-18 | 345 | 353 | 345 | 350 | 24,000 | 350 |
| 1985-09-17 | 354 | 354 | 345 | 345 | 28,000 | 345 |
| 1985-09-13 | 354 | 354 | 354 | 354 | 2,000 | 354 |
| 1985-09-12 | 351 | 354 | 351 | 354 | 5,000 | 354 |
| 1985-09-11 | 356 | 356 | 355 | 355 | 9,000 | 355 |
| 1985-09-10 | 360 | 360 | 351 | 356 | 8,000 | 356 |
| 1985-09-09 | 365 | 365 | 360 | 360 | 16,000 | 360 |
| 1985-09-07 | 355 | 355 | 355 | 355 | 4,000 | 355 |
| 1985-09-06 | 360 | 360 | 359 | 360 | 9,000 | 360 |
| 1985-09-05 | 358 | 358 | 353 | 358 | 12,000 | 358 |
| 1985-09-03 | 364 | 364 | 364 | 364 | 3,000 | 364 |
| 1985-09-02 | 350 | 360 | 348 | 348 | 9,000 | 348 |
| 1985-08-31 | 350 | 350 | 345 | 345 | 7,000 | 345 |
| 1985-08-30 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 1985-08-29 | 351 | 351 | 345 | 345 | 9,000 | 345 |
| 1985-08-28 | 360 | 360 | 350 | 350 | 47,000 | 350 |
| 1985-08-27 | 352 | 360 | 352 | 360 | 10,000 | 360 |
| 1985-08-24 | 360 | 360 | 351 | 351 | 6,000 | 351 |
| 1985-08-23 | 355 | 355 | 350 | 350 | 25,000 | 350 |
| 1985-08-22 | 360 | 360 | 351 | 351 | 14,000 | 351 |
| 1985-08-21 | 360 | 360 | 360 | 360 | 17,000 | 360 |
| 1985-08-20 | 361 | 361 | 351 | 351 | 29,000 | 351 |
| 1985-08-19 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 1985-08-16 | 360 | 360 | 360 | 360 | 8,000 | 360 |
| 1985-08-15 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 1985-08-14 | 360 | 360 | 360 | 360 | 10,000 | 360 |
| 1985-08-13 | 365 | 365 | 364 | 364 | 7,000 | 364 |
| 1985-08-09 | 367 | 367 | 364 | 364 | 6,000 | 364 |
| 1985-08-06 | 363 | 363 | 362 | 362 | 8,000 | 362 |
| 1985-08-05 | 374 | 374 | 360 | 360 | 7,000 | 360 |
| 1985-08-03 | 379 | 379 | 379 | 379 | 8,000 | 379 |
| 1985-08-02 | 362 | 362 | 361 | 361 | 2,000 | 361 |
| 1985-08-01 | 369 | 370 | 360 | 360 | 27,000 | 360 |
| 1985-07-31 | 356 | 365 | 356 | 365 | 6,000 | 365 |
| 1985-07-30 | 354 | 354 | 354 | 354 | 13,000 | 354 |
| 1985-07-29 | 369 | 369 | 363 | 363 | 25,000 | 363 |
| 1985-07-27 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 1985-07-26 | 383 | 385 | 381 | 381 | 19,000 | 381 |
| 1985-07-25 | 384 | 384 | 381 | 381 | 16,000 | 381 |
| 1985-07-24 | 384 | 384 | 384 | 384 | 4,000 | 384 |
| 1985-07-23 | 390 | 390 | 384 | 384 | 17,000 | 384 |
| 1985-07-22 | 398 | 398 | 390 | 390 | 5,000 | 390 |
| 1985-07-20 | 399 | 399 | 398 | 398 | 13,000 | 398 |
| 1985-07-19 | 403 | 403 | 398 | 398 | 7,000 | 398 |
| 1985-07-18 | 395 | 410 | 395 | 398 | 20,000 | 398 |
| 1985-07-17 | 381 | 390 | 380 | 390 | 10,000 | 390 |
| 1985-07-16 | 370 | 371 | 370 | 371 | 27,000 | 371 |
| 1985-07-15 | 375 | 376 | 368 | 368 | 38,000 | 368 |
| 1985-07-12 | 390 | 390 | 368 | 368 | 52,000 | 368 |
| 1985-07-11 | 401 | 401 | 391 | 391 | 28,000 | 391 |
| 1985-07-10 | 405 | 405 | 400 | 400 | 8,000 | 400 |
| 1985-07-09 | 395 | 405 | 391 | 405 | 41,000 | 405 |
| 1985-07-08 | 408 | 409 | 400 | 400 | 34,000 | 400 |
| 1985-07-06 | 407 | 407 | 407 | 407 | 15,000 | 407 |
| 1985-07-05 | 413 | 415 | 410 | 411 | 28,000 | 411 |
| 1985-07-04 | 422 | 422 | 417 | 417 | 26,000 | 417 |
| 1985-07-03 | 431 | 431 | 417 | 417 | 46,000 | 417 |
| 1985-07-02 | 425 | 428 | 415 | 416 | 49,000 | 416 |
| 1985-06-29 | 425 | 440 | 416 | 440 | 30,000 | 440 |
| 1985-06-28 | 415 | 415 | 414 | 415 | 44,000 | 415 |
| 1985-06-27 | 420 | 420 | 414 | 414 | 83,000 | 414 |
| 1985-06-26 | 449 | 450 | 410 | 410 | 125,000 | 410 |
| 1985-06-25 | 450 | 452 | 448 | 448 | 179,000 | 448 |
| 1985-06-24 | 435 | 450 | 435 | 450 | 105,000 | 450 |
| 1985-06-22 | 435 | 440 | 435 | 435 | 97,000 | 435 |
| 1985-06-21 | 440 | 440 | 429 | 430 | 38,000 | 430 |
| 1985-06-20 | 453 | 455 | 435 | 435 | 279,000 | 435 |
| 1985-06-19 | 452 | 454 | 438 | 446 | 482,000 | 446 |
| 1985-06-18 | 436 | 447 | 428 | 446 | 437,000 | 446 |
| 1985-06-17 | 420 | 452 | 413 | 452 | 803,000 | 452 |
| 1985-06-15 | 400 | 415 | 400 | 412 | 132,000 | 412 |
| 1985-06-14 | 395 | 400 | 390 | 400 | 43,000 | 400 |
| 1985-06-13 | 395 | 395 | 391 | 395 | 22,000 | 395 |
| 1985-06-12 | 395 | 395 | 390 | 391 | 44,000 | 391 |
| 1985-06-11 | 395 | 395 | 391 | 391 | 36,000 | 391 |
| 1985-06-10 | 400 | 400 | 395 | 395 | 17,000 | 395 |
| 1985-06-07 | 399 | 399 | 392 | 399 | 40,000 | 399 |
| 1985-06-06 | 400 | 400 | 398 | 399 | 47,000 | 399 |
| 1985-06-05 | 390 | 398 | 390 | 396 | 33,000 | 396 |
| 1985-06-04 | 386 | 390 | 385 | 389 | 33,000 | 389 |
| 1985-06-03 | 390 | 393 | 385 | 390 | 36,000 | 390 |
| 1985-06-01 | 387 | 391 | 387 | 390 | 21,000 | 390 |
| 1985-05-31 | 393 | 393 | 385 | 386 | 37,000 | 386 |
| 1985-05-30 | 406 | 406 | 380 | 386 | 102,000 | 386 |
| 1985-05-29 | 408 | 410 | 405 | 406 | 124,000 | 406 |
| 1985-05-28 | 418 | 419 | 410 | 410 | 281,000 | 410 |
| 1985-05-27 | 418 | 420 | 412 | 412 | 246,000 | 412 |
| 1985-05-25 | 398 | 415 | 396 | 410 | 205,000 | 410 |
| 1985-05-24 | 390 | 396 | 387 | 395 | 101,000 | 395 |
| 1985-05-23 | 398 | 398 | 382 | 396 | 115,000 | 396 |
| 1985-05-22 | 405 | 405 | 393 | 400 | 292,000 | 400 |
| 1985-05-21 | 370 | 405 | 370 | 403 | 222,000 | 403 |
| 1985-05-20 | 370 | 370 | 369 | 370 | 21,000 | 370 |
| 1985-05-18 | 375 | 375 | 370 | 370 | 34,000 | 370 |
| 1985-05-17 | 370 | 374 | 360 | 370 | 29,000 | 370 |
| 1985-05-16 | 369 | 370 | 368 | 370 | 32,000 | 370 |
| 1985-05-15 | 383 | 384 | 370 | 370 | 77,000 | 370 |
| 1985-05-14 | 370 | 383 | 367 | 380 | 169,000 | 380 |
| 1985-05-13 | 354 | 370 | 353 | 367 | 28,000 | 367 |
| 1985-05-10 | 343 | 350 | 343 | 350 | 4,000 | 350 |
| 1985-05-09 | 353 | 353 | 340 | 340 | 47,000 | 340 |
| 1985-05-08 | 350 | 353 | 350 | 353 | 4,000 | 353 |
| 1985-05-07 | 345 | 352 | 338 | 338 | 20,000 | 338 |
| 1985-05-04 | 345 | 345 | 345 | 345 | 5,000 | 345 |
| 1985-05-02 | 350 | 350 | 349 | 349 | 11,000 | 349 |
| 1985-05-01 | 339 | 349 | 338 | 349 | 31,000 | 349 |
| 1985-04-30 | 340 | 340 | 339 | 339 | 4,000 | 339 |
| 1985-04-26 | 346 | 346 | 346 | 346 | 3,000 | 346 |
| 1985-04-25 | 340 | 357 | 340 | 340 | 30,000 | 340 |
| 1985-04-24 | 335 | 335 | 333 | 335 | 20,000 | 335 |
| 1985-04-23 | 341 | 341 | 340 | 340 | 6,000 | 340 |
| 1985-04-22 | 340 | 341 | 340 | 341 | 11,000 | 341 |
| 1985-04-20 | 333 | 340 | 333 | 340 | 15,000 | 340 |
| 1985-04-19 | 341 | 341 | 330 | 331 | 31,000 | 331 |
| 1985-04-18 | 340 | 340 | 340 | 340 | 7,000 | 340 |
| 1985-04-17 | 344 | 345 | 340 | 345 | 12,000 | 345 |
| 1985-04-16 | 360 | 363 | 346 | 346 | 21,000 | 346 |
| 1985-04-15 | 363 | 363 | 356 | 356 | 17,000 | 356 |
| 1985-04-12 | 354 | 354 | 350 | 353 | 15,000 | 353 |
| 1985-04-11 | 360 | 360 | 353 | 353 | 3,000 | 353 |
| 1985-04-10 | 349 | 358 | 347 | 351 | 31,000 | 351 |
| 1985-04-09 | 347 | 347 | 346 | 346 | 11,000 | 346 |
| 1985-04-08 | 365 | 365 | 365 | 365 | 11,000 | 365 |
| 1985-04-06 | 346 | 346 | 346 | 346 | 10,000 | 346 |
| 1985-04-05 | 376 | 376 | 366 | 366 | 31,000 | 366 |
| 1985-04-04 | 371 | 371 | 371 | 371 | 34,000 | 371 |
| 1985-04-03 | 350 | 351 | 342 | 351 | 19,000 | 351 |
| 1985-04-02 | 350 | 350 | 347 | 347 | 10,000 | 347 |
| 1985-04-01 | 341 | 355 | 341 | 355 | 20,000 | 355 |
| 1985-03-30 | 345 | 348 | 340 | 340 | 34,000 | 340 |
| 1985-03-29 | 349 | 349 | 345 | 347 | 25,000 | 347 |
| 1985-03-28 | 350 | 350 | 348 | 350 | 23,000 | 350 |
| 1985-03-27 | 359 | 362 | 356 | 356 | 26,000 | 356 |
| 1985-03-26 | 355 | 360 | 355 | 359 | 39,000 | 359 |
| 1985-03-25 | 379 | 383 | 360 | 360 | 74,000 | 360 |
| 1985-03-23 | 389 | 389 | 376 | 376 | 91,000 | 376 |
| 1985-03-22 | 365 | 390 | 365 | 390 | 207,000 | 390 |
| 1985-03-20 | 357 | 366 | 357 | 363 | 122,000 | 363 |
| 1985-03-19 | 342 | 361 | 340 | 361 | 73,000 | 361 |
| 1985-03-18 | 341 | 341 | 340 | 340 | 8,000 | 340 |
| 1985-03-16 | 341 | 341 | 341 | 341 | 5,000 | 341 |
| 1985-03-15 | 341 | 341 | 340 | 340 | 16,000 | 340 |
| 1985-03-14 | 341 | 342 | 340 | 340 | 18,000 | 340 |
| 1985-03-13 | 344 | 344 | 340 | 340 | 15,000 | 340 |
| 1985-03-12 | 344 | 344 | 343 | 344 | 26,000 | 344 |
| 1985-03-11 | 340 | 345 | 336 | 344 | 29,000 | 344 |
| 1985-03-08 | 340 | 340 | 336 | 336 | 17,000 | 336 |
| 1985-03-07 | 330 | 340 | 328 | 340 | 15,000 | 340 |
| 1985-03-06 | 323 | 330 | 323 | 330 | 13,000 | 330 |
| 1985-03-05 | 330 | 330 | 324 | 324 | 34,000 | 324 |
| 1985-03-04 | 325 | 330 | 325 | 330 | 17,000 | 330 |
| 1985-03-01 | 320 | 320 | 315 | 315 | 48,000 | 315 |
| 1985-02-28 | 325 | 330 | 321 | 321 | 101,000 | 321 |
| 1985-02-27 | 317 | 320 | 316 | 320 | 22,000 | 320 |
| 1985-02-26 | 317 | 317 | 317 | 317 | 20,000 | 317 |
| 1985-02-25 | 327 | 327 | 313 | 313 | 40,000 | 313 |
| 1985-02-23 | 327 | 327 | 325 | 325 | 9,000 | 325 |
| 1985-02-22 | 325 | 327 | 325 | 327 | 15,000 | 327 |
| 1985-02-21 | 327 | 328 | 326 | 328 | 15,000 | 328 |
| 1985-02-19 | 328 | 328 | 325 | 328 | 13,000 | 328 |
| 1985-02-18 | 325 | 328 | 325 | 325 | 16,000 | 325 |
| 1985-02-15 | 326 | 328 | 325 | 328 | 9,000 | 328 |
| 1985-02-14 | 328 | 328 | 325 | 325 | 12,000 | 325 |
| 1985-02-13 | 325 | 325 | 325 | 325 | 12,000 | 325 |
| 1985-02-12 | 335 | 336 | 330 | 330 | 12,000 | 330 |
| 1985-02-08 | 334 | 340 | 334 | 336 | 33,000 | 336 |
| 1985-02-07 | 331 | 334 | 327 | 334 | 34,000 | 334 |
| 1985-02-06 | 320 | 325 | 320 | 325 | 16,000 | 325 |
| 1985-02-05 | 318 | 320 | 318 | 320 | 50,000 | 320 |
| 1985-02-04 | 335 | 335 | 315 | 320 | 80,000 | 320 |
| 1985-02-02 | 332 | 338 | 330 | 330 | 35,000 | 330 |
| 1985-02-01 | 335 | 335 | 335 | 335 | 49,000 | 335 |
| 1985-01-31 | 350 | 350 | 341 | 345 | 33,000 | 345 |
| 1985-01-30 | 335 | 335 | 331 | 335 | 37,000 | 335 |
| 1985-01-29 | 340 | 344 | 331 | 331 | 16,000 | 331 |
| 1985-01-28 | 345 | 350 | 343 | 343 | 12,000 | 343 |
| 1985-01-25 | 330 | 330 | 330 | 330 | 18,000 | 330 |
| 1985-01-23 | 345 | 345 | 340 | 340 | 7,000 | 340 |
| 1985-01-22 | 350 | 350 | 345 | 345 | 13,000 | 345 |
| 1985-01-21 | 345 | 345 | 345 | 345 | 4,000 | 345 |
| 1985-01-19 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1985-01-18 | 354 | 354 | 350 | 350 | 17,000 | 350 |
| 1985-01-17 | 330 | 350 | 330 | 350 | 42,000 | 350 |
| 1985-01-16 | 328 | 328 | 323 | 327 | 29,000 | 327 |
| 1985-01-14 | 328 | 328 | 320 | 328 | 13,000 | 328 |
| 1985-01-11 | 329 | 329 | 328 | 329 | 19,000 | 329 |
| 1985-01-10 | 316 | 329 | 316 | 329 | 47,000 | 329 |
| 1985-01-09 | 315 | 315 | 312 | 312 | 37,000 | 312 |
| 1985-01-08 | 325 | 329 | 325 | 325 | 15,000 | 325 |
| 1985-01-07 | 330 | 330 | 330 | 330 | 7,000 | 330 |
| 1985-01-05 | 315 | 315 | 315 | 315 | 29,000 | 315 |
| 1985-01-04 | 323 | 324 | 323 | 323 | 26,000 | 323 |
分割・併合履歴 ： なし
