6937 古河電池(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 605 | 620 | 595 | 620 | 40,000 | 620 |
| 1987-12-26 | 638 | 640 | 625 | 625 | 65,000 | 625 |
| 1987-12-25 | 643 | 643 | 625 | 635 | 158,000 | 635 |
| 1987-12-24 | 635 | 645 | 635 | 645 | 94,000 | 645 |
| 1987-12-23 | 650 | 650 | 630 | 645 | 137,000 | 645 |
| 1987-12-22 | 600 | 645 | 595 | 620 | 160,000 | 620 |
| 1987-12-21 | 600 | 620 | 590 | 595 | 106,000 | 595 |
| 1987-12-18 | 590 | 590 | 572 | 580 | 92,000 | 580 |
| 1987-12-17 | 570 | 574 | 550 | 570 | 56,000 | 570 |
| 1987-12-16 | 569 | 574 | 555 | 570 | 95,000 | 570 |
| 1987-12-15 | 533 | 574 | 533 | 574 | 21,000 | 574 |
| 1987-12-14 | 533 | 533 | 526 | 533 | 10,000 | 533 |
| 1987-12-11 | 555 | 555 | 530 | 530 | 12,000 | 530 |
| 1987-12-10 | 535 | 550 | 535 | 539 | 21,000 | 539 |
| 1987-12-09 | 530 | 534 | 520 | 534 | 50,000 | 534 |
| 1987-12-08 | 520 | 530 | 520 | 520 | 9,000 | 520 |
| 1987-12-07 | 511 | 530 | 511 | 530 | 16,000 | 530 |
| 1987-12-05 | 510 | 535 | 510 | 535 | 16,000 | 535 |
| 1987-12-04 | 534 | 534 | 516 | 516 | 4,000 | 516 |
| 1987-12-03 | 535 | 535 | 526 | 526 | 9,000 | 526 |
| 1987-12-02 | 536 | 536 | 520 | 520 | 36,000 | 520 |
| 1987-12-01 | 535 | 535 | 501 | 535 | 33,000 | 535 |
| 1987-11-30 | 560 | 560 | 535 | 535 | 31,000 | 535 |
| 1987-11-28 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 1987-11-27 | 572 | 572 | 551 | 551 | 9,000 | 551 |
| 1987-11-26 | 575 | 575 | 564 | 564 | 15,000 | 564 |
| 1987-11-25 | 550 | 575 | 550 | 575 | 22,000 | 575 |
| 1987-11-24 | 500 | 530 | 500 | 530 | 17,000 | 530 |
| 1987-11-20 | 500 | 501 | 500 | 500 | 4,000 | 500 |
| 1987-11-19 | 510 | 510 | 506 | 506 | 9,000 | 506 |
| 1987-11-18 | 510 | 510 | 505 | 510 | 18,000 | 510 |
| 1987-11-17 | 514 | 515 | 511 | 511 | 7,000 | 511 |
| 1987-11-16 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 1987-11-13 | 520 | 525 | 510 | 510 | 22,000 | 510 |
| 1987-11-12 | 475 | 491 | 475 | 485 | 68,000 | 485 |
| 1987-11-11 | 511 | 511 | 500 | 500 | 18,000 | 500 |
| 1987-11-10 | 511 | 515 | 511 | 511 | 32,000 | 511 |
| 1987-11-09 | 531 | 531 | 516 | 516 | 30,000 | 516 |
| 1987-11-07 | 530 | 530 | 530 | 530 | 12,000 | 530 |
| 1987-11-06 | 552 | 555 | 530 | 530 | 32,000 | 530 |
| 1987-11-05 | 552 | 552 | 552 | 552 | 7,000 | 552 |
| 1987-11-04 | 549 | 550 | 549 | 550 | 10,000 | 550 |
| 1987-11-02 | 550 | 550 | 549 | 549 | 23,000 | 549 |
| 1987-10-31 | 525 | 525 | 525 | 525 | 28,000 | 525 |
| 1987-10-30 | 521 | 550 | 521 | 525 | 21,000 | 525 |
| 1987-10-29 | 530 | 530 | 520 | 520 | 16,000 | 520 |
| 1987-10-28 | 546 | 550 | 530 | 530 | 60,000 | 530 |
| 1987-10-27 | 550 | 550 | 511 | 511 | 23,000 | 511 |
| 1987-10-26 | 575 | 575 | 550 | 550 | 69,000 | 550 |
| 1987-10-24 | 570 | 571 | 570 | 571 | 37,000 | 571 |
| 1987-10-23 | 600 | 600 | 590 | 590 | 84,000 | 590 |
| 1987-10-22 | 619 | 620 | 600 | 600 | 57,000 | 600 |
| 1987-10-21 | 550 | 590 | 550 | 590 | 89,000 | 590 |
| 1987-10-19 | 640 | 650 | 630 | 650 | 19,000 | 650 |
| 1987-10-16 | 650 | 670 | 645 | 670 | 41,000 | 670 |
| 1987-10-15 | 669 | 675 | 650 | 650 | 43,000 | 650 |
| 1987-10-14 | 680 | 690 | 652 | 669 | 43,000 | 669 |
| 1987-10-13 | 670 | 700 | 670 | 690 | 53,000 | 690 |
| 1987-10-12 | 702 | 710 | 680 | 685 | 71,000 | 685 |
| 1987-10-09 | 709 | 720 | 690 | 692 | 182,000 | 692 |
| 1987-10-08 | 673 | 733 | 670 | 729 | 330,000 | 729 |
| 1987-10-07 | 659 | 669 | 635 | 669 | 77,000 | 669 |
| 1987-10-06 | 635 | 670 | 634 | 660 | 83,000 | 660 |
| 1987-10-05 | 605 | 610 | 598 | 601 | 50,000 | 601 |
| 1987-10-03 | 610 | 610 | 595 | 605 | 46,000 | 605 |
| 1987-10-02 | 605 | 610 | 595 | 600 | 52,000 | 600 |
| 1987-10-01 | 617 | 620 | 610 | 610 | 53,000 | 610 |
| 1987-09-30 | 619 | 619 | 610 | 615 | 12,000 | 615 |
| 1987-09-29 | 605 | 620 | 605 | 620 | 24,000 | 620 |
| 1987-09-28 | 615 | 620 | 605 | 605 | 23,000 | 605 |
| 1987-09-26 | 620 | 620 | 600 | 605 | 26,000 | 605 |
| 1987-09-25 | 595 | 611 | 595 | 610 | 45,000 | 610 |
| 1987-09-24 | 611 | 614 | 590 | 590 | 66,000 | 590 |
| 1987-09-22 | 615 | 615 | 606 | 606 | 41,000 | 606 |
| 1987-09-21 | 623 | 625 | 615 | 615 | 56,000 | 615 |
| 1987-09-18 | 636 | 638 | 621 | 623 | 24,000 | 623 |
| 1987-09-17 | 622 | 626 | 600 | 616 | 48,000 | 616 |
| 1987-09-16 | 640 | 655 | 612 | 612 | 46,000 | 612 |
| 1987-09-14 | 650 | 650 | 635 | 640 | 24,000 | 640 |
| 1987-09-11 | 645 | 650 | 640 | 640 | 39,000 | 640 |
| 1987-09-10 | 653 | 653 | 645 | 648 | 43,000 | 648 |
| 1987-09-09 | 645 | 670 | 645 | 653 | 92,000 | 653 |
| 1987-09-08 | 660 | 660 | 644 | 644 | 74,000 | 644 |
| 1987-09-07 | 678 | 690 | 670 | 670 | 70,000 | 670 |
| 1987-09-05 | 665 | 680 | 658 | 658 | 53,000 | 658 |
| 1987-09-04 | 656 | 711 | 656 | 685 | 168,000 | 685 |
| 1987-09-03 | 692 | 692 | 644 | 650 | 202,000 | 650 |
| 1987-09-02 | 720 | 731 | 680 | 681 | 470,000 | 681 |
| 1987-09-01 | 789 | 790 | 756 | 760 | 1,178,000 | 760 |
| 1987-08-31 | 699 | 779 | 699 | 779 | 795,000 | 779 |
| 1987-08-29 | 675 | 680 | 650 | 680 | 48,000 | 680 |
| 1987-08-28 | 675 | 680 | 660 | 665 | 110,000 | 665 |
| 1987-08-27 | 689 | 689 | 670 | 685 | 114,000 | 685 |
| 1987-08-26 | 695 | 696 | 674 | 686 | 229,000 | 686 |
| 1987-08-25 | 630 | 675 | 630 | 675 | 100,000 | 675 |
| 1987-08-24 | 650 | 650 | 630 | 630 | 30,000 | 630 |
| 1987-08-22 | 643 | 659 | 642 | 650 | 75,000 | 650 |
| 1987-08-21 | 641 | 649 | 635 | 641 | 88,000 | 641 |
| 1987-08-20 | 620 | 640 | 620 | 640 | 63,000 | 640 |
| 1987-08-19 | 641 | 642 | 620 | 620 | 97,000 | 620 |
| 1987-08-18 | 635 | 642 | 635 | 642 | 80,000 | 642 |
| 1987-08-17 | 635 | 644 | 635 | 635 | 63,000 | 635 |
| 1987-08-14 | 625 | 650 | 625 | 640 | 103,000 | 640 |
| 1987-08-13 | 624 | 650 | 624 | 635 | 129,000 | 635 |
| 1987-08-12 | 585 | 614 | 585 | 614 | 22,000 | 614 |
| 1987-08-11 | 576 | 585 | 576 | 585 | 26,000 | 585 |
| 1987-08-10 | 597 | 600 | 570 | 570 | 42,000 | 570 |
| 1987-08-07 | 613 | 613 | 591 | 595 | 53,000 | 595 |
| 1987-08-06 | 631 | 631 | 603 | 603 | 51,000 | 603 |
| 1987-08-05 | 600 | 634 | 600 | 630 | 54,000 | 630 |
| 1987-08-04 | 610 | 610 | 596 | 596 | 17,000 | 596 |
| 1987-08-03 | 635 | 635 | 605 | 610 | 24,000 | 610 |
| 1987-08-01 | 630 | 630 | 627 | 627 | 20,000 | 627 |
| 1987-07-31 | 630 | 630 | 610 | 610 | 25,000 | 610 |
| 1987-07-30 | 604 | 635 | 603 | 615 | 101,000 | 615 |
| 1987-07-29 | 610 | 620 | 600 | 605 | 99,000 | 605 |
| 1987-07-28 | 596 | 620 | 596 | 615 | 54,000 | 615 |
| 1987-07-27 | 610 | 611 | 580 | 580 | 17,000 | 580 |
| 1987-07-25 | 590 | 615 | 580 | 600 | 73,000 | 600 |
| 1987-07-24 | 552 | 580 | 552 | 580 | 71,000 | 580 |
| 1987-07-23 | 585 | 585 | 551 | 551 | 71,000 | 551 |
| 1987-07-22 | 620 | 620 | 595 | 595 | 72,000 | 595 |
| 1987-07-21 | 609 | 620 | 599 | 610 | 67,000 | 610 |
| 1987-07-20 | 630 | 660 | 620 | 620 | 63,000 | 620 |
| 1987-07-17 | 636 | 657 | 631 | 631 | 119,000 | 631 |
| 1987-07-16 | 663 | 670 | 629 | 640 | 118,000 | 640 |
| 1987-07-15 | 669 | 679 | 651 | 653 | 203,000 | 653 |
| 1987-07-14 | 697 | 710 | 680 | 690 | 288,000 | 690 |
| 1987-07-13 | 709 | 720 | 680 | 708 | 556,000 | 708 |
| 1987-07-10 | 695 | 722 | 662 | 715 | 1,126,000 | 715 |
| 1987-07-09 | 641 | 700 | 635 | 690 | 212,000 | 690 |
| 1987-07-08 | 653 | 660 | 620 | 635 | 197,000 | 635 |
| 1987-07-07 | 685 | 694 | 645 | 659 | 513,000 | 659 |
| 1987-07-06 | 647 | 691 | 637 | 679 | 787,000 | 679 |
| 1987-07-04 | 599 | 635 | 594 | 630 | 313,000 | 630 |
| 1987-07-03 | 596 | 597 | 575 | 589 | 91,000 | 589 |
| 1987-07-02 | 618 | 618 | 575 | 576 | 125,000 | 576 |
| 1987-07-01 | 587 | 620 | 585 | 618 | 118,000 | 618 |
| 1987-06-30 | 589 | 599 | 581 | 590 | 68,000 | 590 |
| 1987-06-29 | 615 | 627 | 598 | 598 | 215,000 | 598 |
| 1987-06-27 | 561 | 600 | 561 | 599 | 107,000 | 599 |
| 1987-06-26 | 570 | 578 | 550 | 560 | 387,000 | 560 |
| 1987-06-25 | 590 | 611 | 565 | 580 | 629,000 | 580 |
| 1987-06-24 | 619 | 630 | 590 | 595 | 753,000 | 595 |
| 1987-06-23 | 593 | 620 | 589 | 617 | 843,000 | 617 |
| 1987-06-22 | 541 | 560 | 530 | 545 | 378,000 | 545 |
| 1987-06-19 | 540 | 540 | 529 | 531 | 565,000 | 531 |
| 1987-06-18 | 510 | 520 | 500 | 500 | 411,000 | 500 |
| 1987-06-17 | 472 | 500 | 460 | 500 | 238,000 | 500 |
| 1987-06-16 | 477 | 490 | 473 | 477 | 126,000 | 477 |
| 1987-06-15 | 495 | 505 | 478 | 478 | 174,000 | 478 |
| 1987-06-12 | 521 | 521 | 485 | 490 | 560,000 | 490 |
| 1987-06-11 | 447 | 525 | 447 | 511 | 815,000 | 511 |
| 1987-06-10 | 430 | 450 | 425 | 450 | 93,000 | 450 |
| 1987-06-09 | 419 | 425 | 413 | 425 | 73,000 | 425 |
| 1987-06-08 | 410 | 413 | 407 | 412 | 58,000 | 412 |
| 1987-06-06 | 414 | 414 | 411 | 411 | 14,000 | 411 |
| 1987-06-05 | 427 | 429 | 423 | 424 | 26,000 | 424 |
| 1987-06-04 | 420 | 430 | 420 | 430 | 36,000 | 430 |
| 1987-06-03 | 415 | 422 | 411 | 422 | 42,000 | 422 |
| 1987-06-02 | 420 | 420 | 411 | 415 | 139,000 | 415 |
| 1987-06-01 | 406 | 419 | 403 | 419 | 62,000 | 419 |
| 1987-05-30 | 405 | 407 | 400 | 401 | 22,000 | 401 |
| 1987-05-29 | 396 | 413 | 395 | 405 | 42,000 | 405 |
| 1987-05-28 | 403 | 413 | 395 | 395 | 75,000 | 395 |
| 1987-05-27 | 400 | 420 | 395 | 419 | 153,000 | 419 |
| 1987-05-26 | 375 | 385 | 372 | 385 | 57,000 | 385 |
| 1987-05-25 | 375 | 375 | 370 | 370 | 8,000 | 370 |
| 1987-05-23 | 374 | 374 | 365 | 370 | 4,000 | 370 |
| 1987-05-22 | 365 | 375 | 365 | 375 | 13,000 | 375 |
| 1987-05-21 | 366 | 366 | 365 | 365 | 6,000 | 365 |
| 1987-05-20 | 363 | 364 | 363 | 364 | 9,000 | 364 |
| 1987-05-19 | 360 | 366 | 360 | 361 | 29,000 | 361 |
| 1987-05-18 | 350 | 360 | 348 | 360 | 11,000 | 360 |
| 1987-05-15 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 1987-05-14 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1987-05-13 | 361 | 365 | 360 | 360 | 31,000 | 360 |
| 1987-05-11 | 349 | 365 | 349 | 365 | 79,000 | 365 |
| 1987-05-08 | 350 | 350 | 340 | 349 | 22,000 | 349 |
| 1987-05-07 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1987-05-06 | 350 | 350 | 350 | 350 | 9,000 | 350 |
| 1987-05-02 | 347 | 350 | 347 | 350 | 4,000 | 350 |
| 1987-05-01 | 346 | 346 | 346 | 346 | 5,000 | 346 |
| 1987-04-30 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 1987-04-28 | 345 | 348 | 345 | 345 | 7,000 | 345 |
| 1987-04-27 | 348 | 348 | 345 | 345 | 19,000 | 345 |
| 1987-04-25 | 349 | 350 | 348 | 348 | 17,000 | 348 |
| 1987-04-24 | 349 | 349 | 349 | 349 | 2,000 | 349 |
| 1987-04-23 | 362 | 363 | 362 | 363 | 11,000 | 363 |
| 1987-04-22 | 349 | 365 | 345 | 365 | 20,000 | 365 |
| 1987-04-21 | 350 | 350 | 348 | 348 | 4,000 | 348 |
| 1987-04-20 | 350 | 350 | 345 | 345 | 25,000 | 345 |
| 1987-04-17 | 360 | 360 | 350 | 350 | 12,000 | 350 |
| 1987-04-16 | 340 | 345 | 335 | 345 | 16,000 | 345 |
| 1987-04-15 | 340 | 340 | 330 | 335 | 24,000 | 335 |
| 1987-04-14 | 336 | 337 | 336 | 336 | 5,000 | 336 |
| 1987-04-13 | 336 | 336 | 335 | 335 | 2,000 | 335 |
| 1987-04-10 | 348 | 348 | 335 | 335 | 33,000 | 335 |
| 1987-04-09 | 347 | 350 | 344 | 348 | 10,000 | 348 |
| 1987-04-08 | 345 | 345 | 341 | 341 | 15,000 | 341 |
| 1987-04-06 | 347 | 347 | 347 | 347 | 2,000 | 347 |
| 1987-04-04 | 351 | 351 | 351 | 351 | 6,000 | 351 |
| 1987-04-03 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 1987-04-02 | 336 | 336 | 330 | 330 | 10,000 | 330 |
| 1987-03-31 | 341 | 350 | 340 | 350 | 15,000 | 350 |
| 1987-03-27 | 341 | 346 | 341 | 346 | 20,000 | 346 |
| 1987-03-26 | 369 | 369 | 340 | 340 | 18,000 | 340 |
| 1987-03-25 | 380 | 380 | 370 | 370 | 18,000 | 370 |
| 1987-03-24 | 375 | 380 | 371 | 380 | 29,000 | 380 |
| 1987-03-23 | 371 | 375 | 371 | 372 | 34,000 | 372 |
| 1987-03-20 | 375 | 378 | 370 | 370 | 27,000 | 370 |
| 1987-03-19 | 359 | 370 | 359 | 370 | 67,000 | 370 |
| 1987-03-18 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1987-03-17 | 348 | 360 | 346 | 360 | 60,000 | 360 |
| 1987-03-16 | 349 | 350 | 340 | 340 | 20,000 | 340 |
| 1987-03-13 | 340 | 350 | 340 | 350 | 31,000 | 350 |
| 1987-03-12 | 338 | 343 | 337 | 340 | 14,000 | 340 |
| 1987-03-11 | 342 | 342 | 337 | 337 | 5,000 | 337 |
| 1987-03-10 | 343 | 343 | 343 | 343 | 6,000 | 343 |
| 1987-03-09 | 343 | 343 | 326 | 326 | 8,000 | 326 |
| 1987-03-07 | 343 | 343 | 343 | 343 | 3,000 | 343 |
| 1987-03-06 | 343 | 343 | 343 | 343 | 3,000 | 343 |
| 1987-03-05 | 340 | 341 | 340 | 341 | 7,000 | 341 |
| 1987-03-04 | 340 | 350 | 340 | 350 | 45,000 | 350 |
| 1987-03-02 | 322 | 325 | 322 | 325 | 16,000 | 325 |
| 1987-02-28 | 342 | 342 | 342 | 342 | 35,000 | 342 |
| 1987-02-27 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1987-02-26 | 345 | 350 | 345 | 350 | 8,000 | 350 |
| 1987-02-25 | 349 | 350 | 345 | 350 | 14,000 | 350 |
| 1987-02-24 | 349 | 350 | 349 | 349 | 19,000 | 349 |
| 1987-02-23 | 350 | 350 | 345 | 347 | 5,000 | 347 |
| 1987-02-20 | 345 | 354 | 345 | 354 | 6,000 | 354 |
| 1987-02-19 | 355 | 356 | 343 | 343 | 19,000 | 343 |
| 1987-02-18 | 343 | 351 | 343 | 351 | 14,000 | 351 |
| 1987-02-17 | 341 | 342 | 341 | 342 | 5,000 | 342 |
| 1987-02-16 | 340 | 340 | 340 | 340 | 11,000 | 340 |
| 1987-02-13 | 325 | 340 | 323 | 340 | 143,000 | 340 |
| 1987-02-12 | 336 | 336 | 320 | 320 | 113,000 | 320 |
| 1987-02-10 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 1987-02-09 | 335 | 335 | 332 | 333 | 19,000 | 333 |
| 1987-02-07 | 335 | 335 | 330 | 330 | 3,000 | 330 |
| 1987-02-06 | 335 | 335 | 330 | 335 | 10,000 | 335 |
| 1987-02-05 | 332 | 333 | 328 | 330 | 62,000 | 330 |
| 1987-02-04 | 330 | 330 | 330 | 330 | 102,000 | 330 |
| 1987-02-03 | 334 | 339 | 330 | 330 | 6,000 | 330 |
| 1987-02-02 | 345 | 345 | 339 | 339 | 4,000 | 339 |
| 1987-01-28 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 1987-01-27 | 330 | 330 | 326 | 330 | 69,000 | 330 |
| 1987-01-26 | 345 | 345 | 335 | 335 | 9,000 | 335 |
| 1987-01-24 | 335 | 350 | 335 | 350 | 7,000 | 350 |
| 1987-01-23 | 335 | 335 | 335 | 335 | 13,000 | 335 |
| 1987-01-22 | 330 | 334 | 325 | 334 | 36,000 | 334 |
| 1987-01-21 | 338 | 338 | 334 | 334 | 12,000 | 334 |
| 1987-01-20 | 340 | 340 | 340 | 340 | 25,000 | 340 |
| 1987-01-13 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1987-01-12 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 1987-01-09 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1987-01-08 | 360 | 360 | 360 | 360 | 13,000 | 360 |
| 1987-01-07 | 360 | 360 | 360 | 360 | 20,000 | 360 |
| 1987-01-06 | 360 | 360 | 360 | 360 | 16,000 | 360 |
| 1987-01-05 | 360 | 360 | 360 | 360 | 6,000 | 360 |
分割・併合履歴 ： なし
