6937 古河電池(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	364	364	364	364	61,000	364
1986-12-26	359	359	359	359	2,000	359
1986-12-24	372	378	372	378	20,000	378
1986-12-23	372	372	372	372	23,000	372
1986-12-22	376	376	372	372	17,000	372
1986-12-19	371	372	371	372	14,000	372
1986-12-18	360	376	360	376	15,000	376
1986-12-17	360	360	360	360	9,000	360
1986-12-16	365	370	360	360	8,000	360
1986-12-12	360	370	360	370	11,000	370
1986-12-11	377	377	360	360	4,000	360
1986-12-10	378	378	377	377	10,000	377
1986-12-09	361	376	361	376	15,000	376
1986-12-08	380	380	376	376	3,000	376
1986-12-06	376	376	376	376	1,000	376
1986-12-05	375	380	375	375	17,000	375
1986-12-04	375	375	375	375	12,000	375
1986-12-03	380	380	375	375	15,000	375
1986-12-02	379	380	379	380	3,000	380
1986-12-01	378	378	378	378	9,000	378
1986-11-29	374	376	374	376	14,000	376
1986-11-28	385	385	376	376	20,000	376
1986-11-27	374	383	374	375	47,000	375
1986-11-26	370	375	370	375	21,000	375
1986-11-25	358	360	355	355	16,000	355
1986-11-22	356	357	350	350	13,000	350
1986-11-21	358	358	355	356	9,000	356
1986-11-20	359	359	357	357	14,000	357
1986-11-19	348	348	341	341	12,000	341
1986-11-18	341	345	341	341	15,000	341
1986-11-17	341	345	341	345	8,000	345
1986-11-14	341	341	340	340	8,000	340
1986-11-13	340	340	340	340	12,000	340
1986-11-12	345	345	340	340	13,000	340
1986-11-11	350	353	350	350	16,000	350
1986-11-10	345	350	345	350	7,000	350
1986-11-07	345	345	345	345	10,000	345
1986-11-06	346	346	346	346	2,000	346
1986-11-05	355	355	345	345	3,000	345
1986-11-04	349	358	349	358	4,000	358
1986-10-31	345	345	345	345	14,000	345
1986-10-30	345	345	345	345	1,000	345
1986-10-29	332	345	330	345	16,000	345
1986-10-28	337	337	330	332	6,000	332
1986-10-25	338	338	330	330	15,000	330
1986-10-24	317	340	317	340	14,000	340
1986-10-23	308	315	308	314	17,000	314
1986-10-22	306	306	306	306	5,000	306
1986-10-21	320	325	303	303	18,000	303
1986-10-20	326	326	325	325	10,000	325
1986-10-17	329	329	329	329	5,000	329
1986-10-16	329	329	325	325	5,000	325
1986-10-15	335	335	335	335	6,000	335
1986-10-14	354	354	335	335	11,000	335
1986-10-13	333	334	333	334	2,000	334
1986-10-09	332	332	332	332	3,000	332
1986-10-08	332	332	332	332	6,000	332
1986-10-07	329	330	329	330	3,000	330
1986-10-04	322	322	315	315	8,000	315
1986-10-03	315	320	315	320	14,000	320
1986-10-02	320	320	320	320	4,000	320
1986-10-01	321	325	320	320	34,000	320
1986-09-30	325	330	322	323	17,000	323
1986-09-29	321	325	321	325	22,000	325
1986-09-27	330	330	311	311	47,000	311
1986-09-26	330	335	330	330	26,000	330
1986-09-25	335	340	320	320	125,000	320
1986-09-24	338	345	330	330	38,000	330
1986-09-22	350	350	340	340	31,000	340
1986-09-19	355	355	355	355	13,000	355
1986-09-16	378	378	373	373	6,000	373
1986-09-12	380	380	373	373	16,000	373
1986-09-11	384	384	383	384	5,000	384
1986-09-10	382	383	381	383	15,000	383
1986-09-09	390	390	375	375	35,000	375
1986-09-08	395	396	390	390	18,000	390
1986-09-06	399	399	390	390	5,000	390
1986-09-05	405	405	400	400	14,000	400
1986-09-04	408	408	408	408	6,000	408
1986-09-03	392	392	390	391	8,000	391
1986-09-02	392	392	390	392	30,000	392
1986-09-01	390	391	390	391	23,000	391
1986-08-30	392	392	389	389	9,000	389
1986-08-29	389	390	387	387	28,000	387
1986-08-28	386	390	386	390	2,000	390
1986-08-27	395	395	385	385	39,000	385
1986-08-26	419	420	405	405	15,000	405
1986-08-25	414	414	414	414	19,000	414
1986-08-23	400	400	390	390	14,000	390
1986-08-22	407	407	398	398	39,000	398
1986-08-21	398	405	398	405	20,000	405
1986-08-20	425	425	420	423	12,000	423
1986-08-19	435	435	425	426	16,000	426
1986-08-18	445	445	425	425	13,000	425
1986-08-15	448	455	448	450	28,000	450
1986-08-14	440	450	440	450	29,000	450
1986-08-13	440	440	438	438	15,000	438
1986-08-12	458	458	447	453	25,000	453
1986-08-11	453	453	451	451	15,000	451
1986-08-08	452	452	450	450	8,000	450
1986-08-07	460	470	447	447	37,000	447
1986-08-06	452	457	452	457	9,000	457
1986-08-05	456	456	447	450	42,000	450
1986-08-04	445	449	445	446	26,000	446
1986-08-02	460	460	446	446	33,000	446
1986-08-01	463	463	450	460	31,000	460
1986-07-31	479	479	471	471	18,000	471
1986-07-30	470	491	470	489	47,000	489
1986-07-29	480	491	470	470	71,000	470
1986-07-28	499	500	475	483	48,000	483
1986-07-26	494	494	490	490	52,000	490
1986-07-25	499	500	482	482	80,000	482
1986-07-24	530	539	510	520	574,000	520
1986-07-23	480	520	480	520	610,000	520
1986-07-22	465	474	460	470	25,000	470
1986-07-21	479	486	460	460	181,000	460
1986-07-19	463	480	455	480	146,000	480
1986-07-18	451	468	451	468	48,000	468
1986-07-17	433	436	430	434	133,000	434
1986-07-16	432	432	432	432	12,000	432
1986-07-15	457	460	450	450	25,000	450
1986-07-14	461	461	456	456	20,000	456
1986-07-11	457	461	456	456	11,000	456
1986-07-10	460	470	456	456	23,000	456
1986-07-09	480	480	455	455	94,000	455
1986-07-08	455	480	455	480	106,000	480
1986-07-07	465	465	455	465	47,000	465
1986-07-05	474	475	460	460	48,000	460
1986-07-04	478	478	466	473	109,000	473
1986-07-03	479	480	465	473	268,000	473
1986-07-02	485	493	468	473	457,000	473
1986-07-01	450	480	445	475	735,000	475
1986-06-30	447	448	445	448	201,000	448
1986-06-28	441	441	437	437	44,000	437
1986-06-27	448	448	439	441	202,000	441
1986-06-26	413	449	411	445	258,000	445
1986-06-25	415	415	405	408	154,000	408
1986-06-24	413	418	413	415	25,000	415
1986-06-23	420	420	403	408	29,000	408
1986-06-21	420	420	418	418	10,000	418
1986-06-20	425	425	410	416	18,000	416
1986-06-19	431	433	421	425	38,000	425
1986-06-18	430	430	425	430	58,000	430
1986-06-17	424	424	399	405	33,000	405
1986-06-16	418	428	418	428	22,000	428
1986-06-13	420	425	415	415	22,000	415
1986-06-12	425	430	420	420	77,000	420
1986-06-11	442	444	420	425	144,000	425
1986-06-10	424	453	420	437	311,000	437
1986-06-09	410	425	405	424	127,000	424
1986-06-07	400	400	400	400	2,000	400
1986-06-06	405	410	401	402	23,000	402
1986-06-05	415	420	400	400	53,000	400
1986-06-04	408	408	396	405	55,000	405
1986-06-03	405	411	405	405	29,000	405
1986-06-02	410	411	401	410	27,000	410
1986-05-31	415	415	410	415	14,000	415
1986-05-30	400	415	400	415	41,000	415
1986-05-29	410	410	400	400	19,000	400
1986-05-28	407	408	397	408	25,000	408
1986-05-27	408	408	395	400	18,000	400
1986-05-26	414	414	407	408	14,000	408
1986-05-24	412	412	407	410	47,000	410
1986-05-23	420	420	400	400	46,000	400
1986-05-22	391	420	391	420	173,000	420
1986-05-21	390	390	378	390	6,000	390
1986-05-20	395	400	391	391	27,000	391
1986-05-19	386	400	386	400	22,000	400
1986-05-17	381	381	380	380	7,000	380
1986-05-16	381	381	378	378	14,000	378
1986-05-15	381	385	380	380	10,000	380
1986-05-14	385	385	385	385	3,000	385
1986-05-13	380	385	377	385	12,000	385
1986-05-12	376	377	375	377	11,000	377
1986-05-09	381	385	375	375	14,000	375
1986-05-08	387	390	386	386	28,000	386
1986-05-07	387	387	387	387	5,000	387
1986-05-06	387	387	387	387	1,000	387
1986-05-02	385	390	385	386	15,000	386
1986-05-01	381	385	381	381	12,000	381
1986-04-28	381	381	381	381	2,000	381
1986-04-26	380	382	380	381	18,000	381
1986-04-25	380	380	375	375	10,000	375
1986-04-24	372	372	372	372	10,000	372
1986-04-23	375	375	371	371	10,000	371
1986-04-22	375	380	370	380	24,000	380
1986-04-21	376	376	375	375	5,000	375
1986-04-19	381	381	375	375	8,000	375
1986-04-18	380	382	378	378	12,000	378
1986-04-17	381	381	381	381	5,000	381
1986-04-15	382	382	381	381	20,000	381
1986-04-14	382	382	380	382	10,000	382
1986-04-11	382	383	382	382	10,000	382
1986-04-10	382	383	382	382	7,000	382
1986-04-09	389	390	381	381	36,000	381
1986-04-08	390	390	382	382	15,000	382
1986-04-07	382	382	381	381	25,000	381
1986-04-04	381	382	381	382	4,000	382
1986-04-02	390	390	380	380	6,000	380
1986-04-01	396	398	396	396	23,000	396
1986-03-31	388	394	388	394	13,000	394
1986-03-29	388	388	388	388	5,000	388
1986-03-28	378	384	370	375	21,000	375
1986-03-27	388	388	380	380	8,000	380
1986-03-26	376	388	376	388	24,000	388
1986-03-25	388	388	380	380	11,000	380
1986-03-24	386	391	380	380	23,000	380
1986-03-22	392	400	391	391	16,000	391
1986-03-20	391	400	390	390	11,000	390
1986-03-19	402	402	391	391	26,000	391
1986-03-18	404	404	402	402	20,000	402
1986-03-17	405	405	403	403	49,000	403
1986-03-15	405	407	405	405	11,000	405
1986-03-14	403	407	403	405	65,000	405
1986-03-13	400	404	400	404	9,000	404
1986-03-12	401	405	395	395	29,000	395
1986-03-11	403	408	403	403	24,000	403
1986-03-10	405	408	401	408	52,000	408
1986-03-07	405	405	382	389	32,000	389
1986-03-06	405	410	402	409	42,000	409
1986-03-05	403	410	402	410	36,000	410
1986-03-04	404	404	400	400	50,000	400
1986-03-03	388	400	385	392	19,000	392
1986-03-01	385	389	383	389	7,000	389
1986-02-28	394	395	385	385	20,000	385
1986-02-27	396	396	391	391	20,000	391
1986-02-26	397	400	381	381	56,000	381
1986-02-25	392	392	387	392	14,000	392
1986-02-24	396	398	381	382	20,000	382
1986-02-22	398	400	398	400	16,000	400
1986-02-21	405	405	400	400	24,000	400
1986-02-20	408	408	398	399	60,000	399
1986-02-19	405	413	405	406	74,000	406
1986-02-18	398	419	395	406	170,000	406
1986-02-17	390	393	386	389	56,000	389
1986-02-15	380	385	377	380	17,000	380
1986-02-14	391	391	376	376	43,000	376
1986-02-13	393	394	388	388	53,000	388
1986-02-12	387	390	385	388	67,000	388
1986-02-10	381	388	376	386	37,000	386
1986-02-07	372	376	370	372	31,000	372
1986-02-06	375	375	367	367	10,000	367
1986-02-05	371	371	365	366	11,000	366
1986-02-04	365	367	365	366	23,000	366
1986-02-03	374	374	365	365	19,000	365
1986-02-01	369	369	360	369	28,000	369
1986-01-31	370	370	366	366	12,000	366
1986-01-30	365	370	365	370	12,000	370
1986-01-29	370	370	361	370	12,000	370
1986-01-28	367	370	367	370	16,000	370
1986-01-27	363	363	360	360	28,000	360
1986-01-25	381	381	378	378	10,000	378
1986-01-24	376	381	375	381	10,000	381
1986-01-23	385	390	382	385	33,000	385
1986-01-22	385	390	378	390	76,000	390
1986-01-21	366	395	366	395	78,000	395
1986-01-20	367	370	366	366	16,000	366
1986-01-18	360	360	357	357	3,000	357
1986-01-17	360	360	355	355	35,000	355
1986-01-16	366	366	366	366	7,000	366
1986-01-14	366	367	365	365	12,000	365
1986-01-13	367	371	363	366	16,000	366
1986-01-10	365	371	363	367	13,000	367
1986-01-09	362	365	362	363	6,000	363
1986-01-08	365	365	362	362	17,000	362
1986-01-07	370	370	369	369	2,000	369
1986-01-06	370	370	370	370	7,000	370
1986-01-04	371	371	371	371	20,000	371

分割・併合履歴：なし