6937 古河電池(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,1801,1901,1801,18015,0001,180
1989-12-281,1801,1901,1701,18059,0001,180
1989-12-271,1901,2001,1701,17026,0001,170
1989-12-261,1901,1901,1701,19017,0001,190
1989-12-251,1701,1701,1601,16023,0001,160
1989-12-221,1801,1801,1601,16043,0001,160
1989-12-211,1901,2001,1801,18018,0001,180
1989-12-201,1901,1901,1801,18030,0001,180
1989-12-191,2001,2001,1901,19020,0001,190
1989-12-181,2201,2301,2001,20011,0001,200
1989-12-151,2501,2501,1901,19072,0001,190
1989-12-141,2501,2801,2401,24087,0001,240
1989-12-131,2501,2501,2401,24089,0001,240
1989-12-121,2401,2401,2401,24033,0001,240
1989-12-111,2601,2601,2401,24026,0001,240
1989-12-081,2601,2601,2501,2509,0001,250
1989-12-071,2501,2701,2401,24039,0001,240
1989-12-061,2901,2901,2501,250157,0001,250
1989-12-051,2101,2801,2001,270138,0001,270
1989-12-041,2001,2101,2001,21014,0001,210
1989-12-011,1901,1901,1701,17026,0001,170
1989-11-301,2001,2101,1801,18034,0001,180
1989-11-291,1901,1901,1801,18015,0001,180
1989-11-281,2101,2101,1801,19043,0001,190
1989-11-271,2001,2101,1901,21013,0001,210
1989-11-241,2301,2301,1801,18032,0001,180
1989-11-221,2101,2101,1701,17052,0001,170
1989-11-211,2101,2101,2001,20022,0001,200
1989-11-201,2101,2301,2001,20013,0001,200
1989-11-171,2201,2501,2101,230126,0001,230
1989-11-161,1801,2201,1801,22032,0001,220
1989-11-151,1701,1801,1701,18014,0001,180
1989-11-131,1901,1901,1601,16026,0001,160
1989-11-101,1801,1901,1601,17028,0001,170
1989-11-091,1901,1901,1801,19015,0001,190
1989-11-081,1801,2101,1801,20030,0001,200
1989-11-071,2001,2001,1801,18010,0001,180
1989-11-061,2001,2001,2001,20010,0001,200
1989-11-021,1801,1801,1601,16021,0001,160
1989-11-011,2001,2201,1701,20030,0001,200
1989-10-311,2001,2001,2001,20055,0001,200
1989-10-301,1801,1901,1601,16018,0001,160
1989-10-271,2001,2001,1601,16040,0001,160
1989-10-261,2201,2201,1501,160163,0001,160
1989-10-251,1901,2101,1901,21012,0001,210
1989-10-241,2001,2101,1501,15068,0001,150
1989-10-231,1901,2301,1901,20060,0001,200
1989-10-201,1701,2001,1501,170279,0001,170
1989-10-191,2001,2101,1501,150116,0001,150
1989-10-181,2301,2701,1801,18078,0001,180
1989-10-171,2401,2401,2101,21056,0001,210
1989-10-161,2501,2801,2101,22049,0001,220
1989-10-131,2201,2901,2201,29052,0001,290
1989-10-121,2601,2601,2201,22013,0001,220
1989-10-111,2801,2801,2501,26021,0001,260
1989-10-091,2801,3001,2601,29056,0001,290
1989-10-061,2901,3001,2601,29093,0001,290
1989-10-051,2601,2901,2601,280110,0001,280
1989-10-041,2901,3001,2601,26039,0001,260
1989-10-031,3201,3201,2501,28067,0001,280
1989-10-021,3001,3101,2601,30075,0001,300
1989-09-291,3401,3501,2801,280252,0001,280
1989-09-281,3001,3401,2801,320715,0001,320
1989-09-271,2001,2801,2001,260289,0001,260
1989-09-261,2201,2301,1801,18064,0001,180
1989-09-251,2201,2301,1901,22049,0001,220
1989-09-221,1201,2701,1201,240270,0001,240
1989-09-211,1201,1201,1001,10055,0001,100
1989-09-201,1301,1301,1101,11014,0001,110
1989-09-191,1301,1501,1301,15017,0001,150
1989-09-181,1501,1501,1301,1306,0001,130
1989-09-141,1201,1501,1101,15036,0001,150
1989-09-131,1301,1401,1001,13029,0001,130
1989-09-121,1401,1401,1301,1305,0001,130
1989-09-111,1501,1501,1101,12024,0001,120
1989-09-081,1701,1701,1401,15026,0001,150
1989-09-071,2001,2001,1401,15030,0001,150
1989-09-061,2101,2101,2001,20018,0001,200
1989-09-051,2201,2201,2101,21014,0001,210
1989-09-041,2101,2101,2101,2106,0001,210
1989-09-011,2101,2101,2001,21029,0001,210
1989-08-311,2101,2301,2001,21049,0001,210
1989-08-301,2401,2401,2201,22011,0001,220
1989-08-291,2801,2901,2401,24059,0001,240
1989-08-281,2701,3201,2701,300280,0001,300
1989-08-251,2801,2801,2001,28092,0001,280
1989-08-231,2501,3001,2301,300100,0001,300
1989-08-221,2501,2801,2201,27027,0001,270
1989-08-211,2401,2501,2301,25016,0001,250
1989-08-181,2201,2501,2001,230370,0001,230
1989-08-171,2201,2301,2001,21049,0001,210
1989-08-161,2201,2401,2001,23011,0001,230
1989-08-151,2301,2301,2001,20032,0001,200
1989-08-141,2301,2601,2301,23015,0001,230
1989-08-111,2401,2401,2301,23012,0001,230
1989-08-101,2401,2601,2401,26017,0001,260
1989-08-091,2701,2701,2301,23043,0001,230
1989-08-081,2501,2701,2301,23026,0001,230
1989-08-071,2601,2601,2301,23012,0001,230
1989-08-041,2801,2901,2601,27027,0001,270
1989-08-031,2301,2801,2201,28059,0001,280
1989-08-021,2701,2801,2501,25051,0001,250
1989-08-011,2601,2701,2601,27039,0001,270
1989-07-311,2801,2801,2601,26014,0001,260
1989-07-281,2701,2901,2601,290104,0001,290
1989-07-271,2301,3501,2201,35087,0001,350
1989-07-261,2301,2301,2101,22022,0001,220
1989-07-251,2201,2701,2201,23017,0001,230
1989-07-241,2101,2301,2101,22015,0001,220
1989-07-211,2501,2501,2101,21068,0001,210
1989-07-201,2401,2501,2301,25031,0001,250
1989-07-191,2301,2301,2301,23020,0001,230
1989-07-181,2501,2501,2301,23027,0001,230
1989-07-171,2301,2801,2301,25023,0001,250
1989-07-141,2301,2501,2201,23036,0001,230
1989-07-131,2101,2301,2101,23033,0001,230
1989-07-121,2101,2101,2101,21024,0001,210
1989-07-111,2201,2301,2001,23046,0001,230
1989-07-101,2501,2501,2001,20030,0001,200
1989-07-071,2001,2801,2001,27056,0001,270
1989-07-061,2101,2101,2001,20021,0001,200
1989-07-051,2401,2401,1901,19041,0001,190
1989-07-041,2201,2501,2201,2509,0001,250
1989-07-031,1901,2501,1901,250140,0001,250
1989-06-301,2001,2301,1801,210117,0001,210
1989-06-291,2701,2701,1901,21045,0001,210
1989-06-281,3101,3101,2601,280227,0001,280
1989-06-271,3601,3901,2901,290577,0001,290
1989-06-261,2601,3701,2401,370515,0001,370
1989-06-231,2601,2701,2401,27059,0001,270
1989-06-221,2301,2801,2201,280120,0001,280
1989-06-211,1801,2501,1801,230204,0001,230
1989-06-201,1901,2001,1801,18026,0001,180
1989-06-191,1801,2001,1801,19026,0001,190
1989-06-161,2401,2601,1801,180115,0001,180
1989-06-151,2401,2801,2001,230252,0001,230
1989-06-141,1401,2201,1401,220104,0001,220
1989-06-131,1301,1501,1301,13027,0001,130
1989-06-121,1501,1501,0901,12037,0001,120
1989-06-091,1401,1401,1301,1308,0001,130
1989-06-081,1301,1301,1201,12015,0001,120
1989-06-071,1401,1401,0901,09017,0001,090
1989-06-061,1001,1001,0601,07038,0001,070
1989-06-051,1301,1301,1001,10018,0001,100
1989-06-021,1701,1701,1401,14024,0001,140
1989-06-011,1501,2001,1401,14037,0001,140
1989-05-311,1201,1601,1201,14022,0001,140
1989-05-301,1101,1301,1101,11013,0001,110
1989-05-291,1201,1401,1201,13012,0001,130
1989-05-261,1101,1301,1101,12034,0001,120
1989-05-251,1101,1101,1001,10048,0001,100
1989-05-241,1201,1201,1101,11024,0001,110
1989-05-231,1401,1401,1201,13030,0001,130
1989-05-221,1601,1601,1401,14018,0001,140
1989-05-191,1301,1801,1301,16025,0001,160
1989-05-181,1601,1601,1301,13038,0001,130
1989-05-171,1801,2001,1701,17025,0001,170
1989-05-161,1801,1901,1801,1805,0001,180
1989-05-151,1801,2001,1801,20023,0001,200
1989-05-121,1701,1901,1701,18033,0001,180
1989-05-111,2201,2201,1601,17046,0001,170
1989-05-101,2301,2301,2001,22089,0001,220
1989-05-091,2401,2401,2101,23052,0001,230
1989-05-081,2401,3001,2101,24052,0001,240
1989-05-021,2301,3001,2301,28044,0001,280
1989-05-011,2101,2601,2101,23035,0001,230
1989-04-281,2201,2501,2001,20047,0001,200
1989-04-271,2001,2401,2001,22048,0001,220
1989-04-261,2301,2401,2001,20068,0001,200
1989-04-251,2601,2701,2001,25071,0001,250
1989-04-241,3501,3501,2801,28070,0001,280
1989-04-211,3501,3801,2901,350206,0001,350
1989-04-201,3701,3701,3101,330208,0001,330
1989-04-191,3201,3801,3101,330213,0001,330
1989-04-181,2701,3301,2701,31096,0001,310
1989-04-171,3301,3301,2801,30044,0001,300
1989-04-141,2901,3301,2301,330105,0001,330
1989-04-131,2801,3001,2301,23038,0001,230
1989-04-121,2801,3001,2401,300119,0001,300
1989-04-111,3401,3501,2701,30077,0001,300
1989-04-101,4001,4001,3301,35077,0001,350
1989-04-071,4201,4201,3701,400217,0001,400
1989-04-061,3001,4201,3001,400556,0001,400
1989-04-051,3101,3801,3101,330353,0001,330
1989-04-041,2901,3701,2701,330324,0001,330
1989-04-031,3601,3801,2601,290363,0001,290
1989-03-311,2001,2501,2001,24077,0001,240
1989-03-301,1201,2001,1201,180127,0001,180
1989-03-291,1701,1701,1501,16023,0001,160
1989-03-281,1801,2001,1601,17084,0001,170
1989-03-271,1101,1801,1001,180226,0001,180
1989-03-241,0401,1201,0401,120131,0001,120
1989-03-231,1001,1001,0301,04081,0001,040
1989-03-221,1301,1301,0601,060116,0001,060
1989-03-201,1301,1301,0201,130448,0001,130
1989-03-171,2201,2201,1301,130304,0001,130
1989-03-161,3401,3401,2001,240580,0001,240
1989-03-151,3001,3701,3001,300333,0001,300
1989-03-141,3501,3801,3201,330332,0001,330
1989-03-131,2501,3701,2501,350633,0001,350
1989-03-101,2601,3001,2201,260620,0001,260
1989-03-091,1201,2701,1201,250625,0001,250
1989-03-081,1801,2001,1201,140387,0001,140
1989-03-071,1901,2401,1901,2001,407,0001,200
1989-03-069881,0709831,070502,0001,070
1989-03-0398198195596856,000968
1989-03-021,0201,030980980244,000980
1989-03-019781,0209681,000370,0001,000
1989-02-2895095894995876,000958
1989-02-2792592590090139,000901
1989-02-2393594092093543,000935
1989-02-2297797793593562,000935
1989-02-2196097595095964,000959
1989-02-2089092088592035,000920
1989-02-1790190188588529,000885
1989-02-1691191189189140,000891
1989-02-1593094091091040,000910
1989-02-1493295093094052,000940
1989-02-1393594291194265,000942
1989-02-1092895092893545,000935
1989-02-0994094092792737,000927
1989-02-08955960920940115,000940
1989-02-079901,00095195178,000951
1989-02-069701,0009701,000191,0001,000
1989-02-031,0901,0901,0001,000562,0001,000
1989-02-029911,0909721,0901,445,0001,090
1989-02-01935988925984937,000984
1989-01-31916945891935147,000935
1989-01-30940950915915329,000915
1989-01-2884690084690057,000900
1989-01-2786086083684045,000840
1989-01-2686086084086037,000860
1989-01-2585286585085054,000850
1989-01-2487087085285242,000852
1989-01-2387988085887045,000870
1989-01-2089189187188062,000880
1989-01-19886890861861165,000861
1989-01-18931940907916319,000916
1989-01-17910951891931685,000931
1989-01-13820890820890235,000890
1989-01-1282583081382048,000820
1989-01-1181982080582056,000820
1989-01-1082084080582074,000820
1989-01-0981082081081919,000819
1989-01-0674377574377024,000770
1989-01-0574374374274220,000742
1989-01-047507507407403,000740

分割・併合履歴 : なし