6937 古河電池(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-2873074573074513,000745
1988-12-277497497357354,000735
1988-12-2673275173275020,000750
1988-12-2472073072073018,000730
1988-12-2373673672072015,000720
1988-12-2275575675075022,000750
1988-12-2178078175675626,000756
1988-12-2076679076677013,000770
1988-12-1976376376276219,000762
1988-12-1679080078078118,000781
1988-12-148008008008003,000800
1988-12-1381582581082519,000825
1988-12-1284985081582546,000825
1988-12-0983583582583256,000832
1988-12-0880582080581534,000815
1988-12-0779882079579572,000795
1988-12-0677179076079020,000790
1988-12-0577977976077020,000770
1988-12-0377878977078921,000789
1988-12-0278479077077823,000778
1988-12-0178979076079037,000790
1988-11-3079079078979016,000790
1988-11-2979080077077039,000770
1988-11-2878079078079053,000790
1988-11-2677378076378026,000780
1988-11-25805805794795107,000795
1988-11-24778778765773130,000773
1988-11-2274075073074083,000740
1988-11-2172074872074054,000740
1988-11-1868168167468021,000680
1988-11-1763868063068025,000680
1988-11-1663563563063036,000630
1988-11-1564864863563511,000635
1988-11-146416486416489,000648
1988-11-1163063061063045,000630
1988-11-1062063062063010,000630
1988-11-0964064063063032,000630
1988-11-086446456406407,000640
1988-11-076606606506503,000650
1988-11-056606606606601,000660
1988-11-046506506506508,000650
1988-11-026756756706705,000670
1988-11-017007006806809,000680
1988-10-3168169968169915,000699
1988-10-2864566064565114,000651
1988-10-2763964361063548,000635
1988-10-2663063161762934,000629
1988-10-2563563562563027,000630
1988-10-2463163160660610,000606
1988-10-226376376306309,000630
1988-10-216376376366378,000637
1988-10-2063665063665010,000650
1988-10-1469269269069023,000690
1988-10-1369069066469012,000690
1988-10-1269469469469410,000694
1988-10-1169269369269216,000692
1988-10-0768569068469011,000690
1988-10-0669069068268220,000682
1988-10-0567868067868013,000680
1988-10-0468068067767710,000677
1988-10-036766766766766,000676
1988-10-016716756716754,000675
1988-09-306466706466709,000670
1988-09-2964565164564527,000645
1988-09-2866066064564810,000648
1988-09-2764665064565011,000650
1988-09-2665065564064013,000640
1988-09-2467567967567916,000679
1988-09-2268669568068012,000680
1988-09-216836866836868,000686
1988-09-2073073067967922,000679
1988-09-197177257157257,000725
1988-09-1670771770770713,000707
1988-09-147067067067067,000706
1988-09-137057057057053,000705
1988-09-097407407407403,000740
1988-09-0871072069572010,000720
1988-09-077207207207201,000720
1988-09-067307307207203,000720
1988-09-0573174073073011,000730
1988-09-027317317317311,000731
1988-09-0176076074074013,000740
1988-08-3176076976076114,000761
1988-08-3077077074176826,000768
1988-08-2976076076076010,000760
1988-08-277607607457457,000745
1988-08-2678078076077010,000770
1988-08-257897897807805,000780
1988-08-2376879576379027,000790
1988-08-227707707507506,000750
1988-08-197657707657709,000770
1988-08-1877077073073014,000730
1988-08-1776577076577022,000770
1988-08-167657657657653,000765
1988-08-1577177175475411,000754
1988-08-1276577176077114,000771
1988-08-1175076575076520,000765
1988-08-107647647507606,000760
1988-08-097757757607658,000765
1988-08-087717807717756,000775
1988-08-0677077077077011,000770
1988-08-0577378377378018,000780
1988-08-0477077077077010,000770
1988-08-0372572872572811,000728
1988-08-0272072070572034,000720
1988-08-0172072072072029,000720
1988-07-3072172172072016,000720
1988-07-2974074072072021,000720
1988-07-2875075073073030,000730
1988-07-2775575674175038,000750
1988-07-2676576674574534,000745
1988-07-2575076675076634,000766
1988-07-2373073072973015,000730
1988-07-2278978977077022,000770
1988-07-2180180179979918,000799
1988-07-2080180280080029,000800
1988-07-198008008008002,000800
1988-07-1882483081782324,000823
1988-07-1580482479582448,000824
1988-07-1481881980080044,000800
1988-07-1382482481581732,000817
1988-07-1282583082382343,000823
1988-07-1181982581982534,000825
1988-07-0882082081581753,000817
1988-07-0783884081581568,000815
1988-07-0685585583584059,000840
1988-07-0583583583083524,000835
1988-07-0487588086086015,000860
1988-07-0283987083987070,000870
1988-07-0187087086386338,000863
1988-06-3087588087087185,000871
1988-06-2990090087087049,000870
1988-06-28890900865890130,000890
1988-06-27925934910910173,000910
1988-06-25900915896915138,000915
1988-06-24890915876890293,000890
1988-06-23880890863870125,000870
1988-06-22890890870880147,000880
1988-06-21860895850890211,000890
1988-06-20860865840860116,000860
1988-06-17865865845850219,000850
1988-06-16831869831860399,000860
1988-06-15802836802820204,000820
1988-06-1480080978180079,000800
1988-06-1377581077578050,000780
1988-06-1077678077577512,000775
1988-06-0978380077577599,000775
1988-06-0878579578278238,000782
1988-06-0778278878278534,000785
1988-06-0678378877078240,000782
1988-06-0477378077278027,000780
1988-06-0378578577377513,000775
1988-06-0277180077180015,000800
1988-06-0177178577177122,000771
1988-05-3178578577778031,000780
1988-05-3078679178578516,000785
1988-05-2880080078078022,000780
1988-05-2781381378178130,000781
1988-05-2680781580680651,000806
1988-05-2580181578078067,000780
1988-05-2480081080081046,000810
1988-05-2381081580080518,000805
1988-05-2081082081081552,000815
1988-05-19830830806807129,000807
1988-05-18784850784830300,000830
1988-05-1777178077177526,000775
1988-05-1676178076177037,000770
1988-05-1376578076577133,000771
1988-05-1276876876076534,000765
1988-05-1177877876576529,000765
1988-05-1076877075477056,000770
1988-05-0976078076076716,000767
1988-05-0777878076678017,000780
1988-05-0676877975777054,000770
1988-05-0278378876676632,000766
1988-04-3078279077878348,000783
1988-04-2879180078279095,000790
1988-04-2777378077377849,000778
1988-04-2679680079079093,000790
1988-04-2578080078079651,000796
1988-04-2378979078078063,000780
1988-04-22790810786801284,000801
1988-04-2178578577377873,000778
1988-04-2077078576077680,000776
1988-04-1977577576577076,000770
1988-04-18771786771775113,000775
1988-04-1574775874375861,000758
1988-04-1475075874575877,000758
1988-04-1373575073374548,000745
1988-04-1273073572873525,000735
1988-04-1172672772672712,000727
1988-04-0873073272072242,000722
1988-04-0774074573073240,000732
1988-04-0673373373073040,000730
1988-04-0574174173073116,000731
1988-04-0475075074074028,000740
1988-04-0275075073674524,000745
1988-04-0173574073173542,000735
1988-03-3173874072072037,000720
1988-03-3072574072573820,000738
1988-03-2973773772073033,000730
1988-03-2870873870873175,000731
1988-03-2668268868268863,000688
1988-03-2569170069170044,000700
1988-03-2470171070170672,000706
1988-03-2374574572072044,000720
1988-03-2274675274074555,000745
1988-03-1875075072974569,000745
1988-03-1773574773274453,000744
1988-03-1674074073073084,000730
1988-03-1577977975076037,000760
1988-03-1478378577577553,000775
1988-03-11771780765773108,000773
1988-03-10805809750770195,000770
1988-03-09803820793806298,000806
1988-03-08790800760800326,000800
1988-03-07781781765780214,000780
1988-03-05788788750750359,000750
1988-03-04740769734768375,000768
1988-03-0374074072172372,000723
1988-03-02716738710738173,000738
1988-03-01714725710716121,000716
1988-02-2971972070071561,000715
1988-02-2767771967670028,000700
1988-02-2668868867067445,000674
1988-02-2569970569069556,000695
1988-02-2469570968868866,000688
1988-02-2371572068572097,000720
1988-02-22730735720720176,000720
1988-02-19742742710729237,000729
1988-02-18741750720743859,000743
1988-02-17682710670710495,000710
1988-02-1664966264566264,000662
1988-02-1564064164064029,000640
1988-02-1262364062364010,000640
1988-02-1063063060661315,000613
1988-02-096416416306309,000630
1988-02-086276316276306,000630
1988-02-0664064062662618,000626
1988-02-056356406356408,000640
1988-02-0465165164065017,000650
1988-02-0364166064165842,000658
1988-02-0262663662063537,000635
1988-02-0162963061162143,000621
1988-01-3063663663663611,000636
1988-01-2965065664065045,000650
1988-01-2865665663864658,000646
1988-01-2762066461566455,000664
1988-01-2660162760060039,000600
1988-01-2562062560061738,000617
1988-01-2361562561061024,000610
1988-01-2262062060560527,000605
1988-01-2163063559360070,000600
1988-01-2064564563563527,000635
1988-01-1964464563563728,000637
1988-01-1864568063363347,000633
1988-01-1465166065065037,000650
1988-01-1366667065165164,000651
1988-01-12698700660670102,000670
1988-01-11690700677698264,000698
1988-01-08652700652700508,000700
1988-01-07639642635642111,000642
1988-01-0662765062764181,000641
1988-01-0562662761662726,000627
1988-01-0462462461061020,000610

分割・併合履歴 : なし