6937 古河電池(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 530 | 530 | 520 | 530 | 24,000 | 530 |
| 1990-12-27 | 512 | 521 | 512 | 520 | 41,000 | 520 |
| 1990-12-26 | 542 | 542 | 510 | 510 | 11,000 | 510 |
| 1990-12-21 | 572 | 572 | 572 | 572 | 3,000 | 572 |
| 1990-12-20 | 588 | 588 | 581 | 587 | 10,000 | 587 |
| 1990-12-19 | 586 | 589 | 581 | 589 | 7,000 | 589 |
| 1990-12-18 | 596 | 596 | 586 | 586 | 3,000 | 586 |
| 1990-12-17 | 589 | 597 | 589 | 597 | 4,000 | 597 |
| 1990-12-14 | 610 | 610 | 601 | 601 | 22,000 | 601 |
| 1990-12-13 | 597 | 609 | 594 | 609 | 35,000 | 609 |
| 1990-12-10 | 548 | 548 | 547 | 547 | 21,000 | 547 |
| 1990-12-07 | 515 | 520 | 510 | 520 | 45,000 | 520 |
| 1990-12-06 | 520 | 521 | 500 | 500 | 10,000 | 500 |
| 1990-12-05 | 520 | 525 | 520 | 520 | 18,000 | 520 |
| 1990-12-04 | 551 | 551 | 537 | 537 | 28,000 | 537 |
| 1990-12-03 | 561 | 567 | 553 | 561 | 9,000 | 561 |
| 1990-11-30 | 551 | 551 | 551 | 551 | 13,000 | 551 |
| 1990-11-28 | 639 | 639 | 631 | 631 | 4,000 | 631 |
| 1990-11-27 | 650 | 650 | 641 | 646 | 9,000 | 646 |
| 1990-11-26 | 650 | 650 | 649 | 649 | 6,000 | 649 |
| 1990-11-22 | 650 | 650 | 645 | 650 | 6,000 | 650 |
| 1990-11-21 | 649 | 649 | 640 | 640 | 2,000 | 640 |
| 1990-11-20 | 650 | 650 | 649 | 650 | 5,000 | 650 |
| 1990-11-19 | 670 | 670 | 660 | 660 | 13,000 | 660 |
| 1990-11-15 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1990-11-14 | 720 | 720 | 715 | 715 | 6,000 | 715 |
| 1990-11-13 | 686 | 691 | 685 | 691 | 9,000 | 691 |
| 1990-11-08 | 705 | 705 | 705 | 705 | 3,000 | 705 |
| 1990-11-07 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1990-11-06 | 742 | 742 | 730 | 730 | 8,000 | 730 |
| 1990-11-05 | 732 | 732 | 732 | 732 | 1,000 | 732 |
| 1990-11-02 | 732 | 732 | 732 | 732 | 8,000 | 732 |
| 1990-11-01 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 1990-10-31 | 770 | 796 | 770 | 780 | 23,000 | 780 |
| 1990-10-30 | 751 | 776 | 751 | 765 | 24,000 | 765 |
| 1990-10-29 | 737 | 750 | 737 | 750 | 12,000 | 750 |
| 1990-10-26 | 740 | 740 | 730 | 735 | 36,000 | 735 |
| 1990-10-25 | 749 | 750 | 730 | 730 | 19,000 | 730 |
| 1990-10-23 | 739 | 760 | 720 | 760 | 22,000 | 760 |
| 1990-10-19 | 698 | 711 | 692 | 710 | 26,000 | 710 |
| 1990-10-18 | 699 | 700 | 699 | 699 | 8,000 | 699 |
| 1990-10-17 | 702 | 702 | 700 | 700 | 11,000 | 700 |
| 1990-10-16 | 710 | 710 | 702 | 702 | 6,000 | 702 |
| 1990-10-15 | 702 | 702 | 702 | 702 | 6,000 | 702 |
| 1990-10-11 | 724 | 724 | 720 | 720 | 8,000 | 720 |
| 1990-10-09 | 740 | 759 | 739 | 744 | 14,000 | 744 |
| 1990-10-08 | 700 | 740 | 700 | 740 | 21,000 | 740 |
| 1990-10-05 | 680 | 710 | 680 | 710 | 21,000 | 710 |
| 1990-10-04 | 680 | 680 | 680 | 680 | 15,000 | 680 |
| 1990-10-02 | 624 | 670 | 624 | 670 | 47,000 | 670 |
| 1990-09-28 | 689 | 690 | 680 | 680 | 14,000 | 680 |
| 1990-09-27 | 695 | 700 | 686 | 690 | 53,000 | 690 |
| 1990-09-26 | 690 | 710 | 690 | 700 | 40,000 | 700 |
| 1990-09-25 | 690 | 691 | 690 | 691 | 9,000 | 691 |
| 1990-09-21 | 700 | 710 | 690 | 690 | 16,000 | 690 |
| 1990-09-20 | 720 | 720 | 715 | 715 | 16,000 | 715 |
| 1990-09-19 | 730 | 730 | 709 | 720 | 11,000 | 720 |
| 1990-09-18 | 730 | 730 | 715 | 720 | 21,000 | 720 |
| 1990-09-17 | 771 | 771 | 740 | 740 | 10,000 | 740 |
| 1990-09-14 | 760 | 785 | 757 | 770 | 55,000 | 770 |
| 1990-09-13 | 742 | 752 | 735 | 752 | 22,000 | 752 |
| 1990-09-12 | 741 | 751 | 732 | 732 | 13,000 | 732 |
| 1990-09-11 | 749 | 749 | 731 | 731 | 5,000 | 731 |
| 1990-09-10 | 700 | 720 | 699 | 720 | 21,000 | 720 |
| 1990-09-07 | 735 | 735 | 699 | 700 | 30,000 | 700 |
| 1990-09-06 | 711 | 731 | 711 | 725 | 13,000 | 725 |
| 1990-09-05 | 758 | 758 | 710 | 710 | 29,000 | 710 |
| 1990-09-04 | 800 | 805 | 758 | 758 | 32,000 | 758 |
| 1990-09-03 | 790 | 800 | 790 | 800 | 18,000 | 800 |
| 1990-08-31 | 742 | 749 | 742 | 749 | 37,000 | 749 |
| 1990-08-30 | 725 | 725 | 715 | 725 | 20,000 | 725 |
| 1990-08-29 | 725 | 735 | 725 | 725 | 25,000 | 725 |
| 1990-08-28 | 734 | 734 | 724 | 724 | 24,000 | 724 |
| 1990-08-27 | 704 | 710 | 704 | 704 | 30,000 | 704 |
| 1990-08-24 | 734 | 738 | 704 | 704 | 16,000 | 704 |
| 1990-08-23 | 800 | 800 | 785 | 785 | 11,000 | 785 |
| 1990-08-22 | 830 | 830 | 800 | 800 | 13,000 | 800 |
| 1990-08-21 | 822 | 825 | 820 | 825 | 17,000 | 825 |
| 1990-08-20 | 815 | 820 | 810 | 820 | 4,000 | 820 |
| 1990-08-17 | 815 | 815 | 810 | 815 | 32,000 | 815 |
| 1990-08-16 | 840 | 842 | 832 | 832 | 19,000 | 832 |
| 1990-08-15 | 851 | 871 | 851 | 870 | 24,000 | 870 |
| 1990-08-14 | 850 | 850 | 831 | 831 | 21,000 | 831 |
| 1990-08-13 | 890 | 890 | 860 | 860 | 30,000 | 860 |
| 1990-08-10 | 900 | 905 | 890 | 890 | 58,000 | 890 |
| 1990-08-09 | 909 | 909 | 905 | 905 | 37,000 | 905 |
| 1990-08-08 | 871 | 875 | 850 | 861 | 29,000 | 861 |
| 1990-08-07 | 881 | 891 | 881 | 881 | 24,000 | 881 |
| 1990-08-06 | 940 | 940 | 921 | 921 | 12,000 | 921 |
| 1990-08-03 | 980 | 980 | 980 | 980 | 15,000 | 980 |
| 1990-08-02 | 1,050 | 1,060 | 1,010 | 1,040 | 16,000 | 1,040 |
| 1990-08-01 | 1,040 | 1,040 | 1,040 | 1,040 | 19,000 | 1,040 |
| 1990-07-31 | 1,000 | 1,000 | 985 | 985 | 16,000 | 985 |
| 1990-07-30 | 1,020 | 1,020 | 985 | 985 | 25,000 | 985 |
| 1990-07-27 | 1,050 | 1,050 | 1,020 | 1,020 | 8,000 | 1,020 |
| 1990-07-26 | 1,060 | 1,060 | 1,040 | 1,040 | 7,000 | 1,040 |
| 1990-07-25 | 1,030 | 1,040 | 1,030 | 1,030 | 19,000 | 1,030 |
| 1990-07-24 | 1,060 | 1,060 | 1,010 | 1,010 | 16,000 | 1,010 |
| 1990-07-23 | 1,070 | 1,070 | 1,070 | 1,070 | 13,000 | 1,070 |
| 1990-07-20 | 1,080 | 1,080 | 1,060 | 1,060 | 26,000 | 1,060 |
| 1990-07-19 | 1,080 | 1,080 | 1,060 | 1,060 | 21,000 | 1,060 |
| 1990-07-18 | 1,080 | 1,080 | 1,060 | 1,060 | 25,000 | 1,060 |
| 1990-07-16 | 1,060 | 1,070 | 1,060 | 1,060 | 14,000 | 1,060 |
| 1990-07-13 | 1,080 | 1,080 | 1,070 | 1,070 | 21,000 | 1,070 |
| 1990-07-12 | 1,010 | 1,060 | 1,010 | 1,030 | 101,000 | 1,030 |
| 1990-07-11 | 1,060 | 1,070 | 1,050 | 1,050 | 21,000 | 1,050 |
| 1990-07-10 | 1,070 | 1,090 | 1,050 | 1,090 | 12,000 | 1,090 |
| 1990-07-09 | 1,080 | 1,080 | 1,050 | 1,060 | 11,000 | 1,060 |
| 1990-07-06 | 1,100 | 1,100 | 1,080 | 1,090 | 18,000 | 1,090 |
| 1990-07-05 | 1,100 | 1,110 | 1,100 | 1,100 | 31,000 | 1,100 |
| 1990-07-04 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1990-07-03 | 1,070 | 1,100 | 1,070 | 1,080 | 3,000 | 1,080 |
| 1990-07-02 | 1,140 | 1,140 | 1,070 | 1,100 | 9,000 | 1,100 |
| 1990-06-29 | 1,150 | 1,150 | 1,150 | 1,150 | 26,000 | 1,150 |
| 1990-06-28 | 1,060 | 1,080 | 1,050 | 1,080 | 33,000 | 1,080 |
| 1990-06-27 | 1,040 | 1,050 | 1,040 | 1,040 | 7,000 | 1,040 |
| 1990-06-25 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 1,050 |
| 1990-06-22 | 1,060 | 1,070 | 1,060 | 1,060 | 17,000 | 1,060 |
| 1990-06-21 | 1,060 | 1,060 | 1,060 | 1,060 | 12,000 | 1,060 |
| 1990-06-20 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 | 1,050 |
| 1990-06-19 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1990-06-18 | 1,130 | 1,130 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1990-06-15 | 1,160 | 1,160 | 1,150 | 1,150 | 12,000 | 1,150 |
| 1990-06-14 | 1,140 | 1,160 | 1,140 | 1,140 | 31,000 | 1,140 |
| 1990-06-13 | 1,170 | 1,180 | 1,160 | 1,160 | 68,000 | 1,160 |
| 1990-06-12 | 1,160 | 1,180 | 1,160 | 1,170 | 25,000 | 1,170 |
| 1990-06-11 | 1,210 | 1,210 | 1,180 | 1,180 | 48,000 | 1,180 |
| 1990-06-08 | 1,150 | 1,210 | 1,150 | 1,210 | 72,000 | 1,210 |
| 1990-06-07 | 1,150 | 1,160 | 1,140 | 1,150 | 62,000 | 1,150 |
| 1990-06-06 | 1,160 | 1,170 | 1,140 | 1,150 | 48,000 | 1,150 |
| 1990-06-05 | 1,150 | 1,150 | 1,130 | 1,150 | 39,000 | 1,150 |
| 1990-06-04 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1990-06-01 | 1,220 | 1,230 | 1,160 | 1,200 | 115,000 | 1,200 |
| 1990-05-31 | 1,160 | 1,240 | 1,140 | 1,240 | 182,000 | 1,240 |
| 1990-05-30 | 1,100 | 1,180 | 1,090 | 1,180 | 210,000 | 1,180 |
| 1990-05-29 | 1,090 | 1,100 | 1,060 | 1,060 | 52,000 | 1,060 |
| 1990-05-28 | 1,050 | 1,100 | 1,050 | 1,100 | 47,000 | 1,100 |
| 1990-05-25 | 1,050 | 1,070 | 1,050 | 1,070 | 82,000 | 1,070 |
| 1990-05-24 | 1,010 | 1,050 | 996 | 1,050 | 44,000 | 1,050 |
| 1990-05-23 | 990 | 1,000 | 990 | 991 | 25,000 | 991 |
| 1990-05-22 | 990 | 991 | 985 | 990 | 21,000 | 990 |
| 1990-05-21 | 990 | 990 | 975 | 975 | 12,000 | 975 |
| 1990-05-18 | 1,020 | 1,020 | 990 | 990 | 22,000 | 990 |
| 1990-05-17 | 1,000 | 1,020 | 1,000 | 1,000 | 57,000 | 1,000 |
| 1990-05-16 | 950 | 990 | 938 | 990 | 52,000 | 990 |
| 1990-05-15 | 945 | 950 | 940 | 940 | 36,000 | 940 |
| 1990-05-14 | 930 | 935 | 926 | 935 | 39,000 | 935 |
| 1990-05-11 | 941 | 941 | 930 | 930 | 12,000 | 930 |
| 1990-05-10 | 940 | 942 | 940 | 942 | 15,000 | 942 |
| 1990-05-09 | 949 | 949 | 940 | 940 | 13,000 | 940 |
| 1990-05-08 | 901 | 950 | 900 | 950 | 20,000 | 950 |
| 1990-05-07 | 885 | 900 | 885 | 900 | 28,000 | 900 |
| 1990-05-02 | 870 | 880 | 870 | 870 | 7,000 | 870 |
| 1990-05-01 | 871 | 871 | 871 | 871 | 5,000 | 871 |
| 1990-04-27 | 860 | 860 | 860 | 860 | 14,000 | 860 |
| 1990-04-26 | 889 | 889 | 860 | 860 | 39,000 | 860 |
| 1990-04-25 | 814 | 860 | 810 | 860 | 43,000 | 860 |
| 1990-04-24 | 829 | 829 | 829 | 829 | 5,000 | 829 |
| 1990-04-23 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1990-04-20 | 816 | 822 | 810 | 820 | 13,000 | 820 |
| 1990-04-19 | 799 | 817 | 799 | 807 | 37,000 | 807 |
| 1990-04-18 | 801 | 801 | 787 | 787 | 9,000 | 787 |
| 1990-04-17 | 816 | 816 | 801 | 801 | 7,000 | 801 |
| 1990-04-16 | 821 | 821 | 800 | 814 | 24,000 | 814 |
| 1990-04-13 | 841 | 841 | 821 | 821 | 19,000 | 821 |
| 1990-04-12 | 841 | 841 | 830 | 840 | 14,000 | 840 |
| 1990-04-11 | 822 | 844 | 821 | 826 | 22,000 | 826 |
| 1990-04-10 | 840 | 840 | 810 | 820 | 57,000 | 820 |
| 1990-04-06 | 783 | 800 | 783 | 800 | 73,000 | 800 |
| 1990-03-30 | 1,000 | 1,000 | 993 | 993 | 12,000 | 993 |
| 1990-03-29 | 995 | 1,030 | 995 | 1,000 | 12,000 | 1,000 |
| 1990-03-28 | 1,000 | 1,000 | 999 | 999 | 50,000 | 999 |
| 1990-03-27 | 938 | 940 | 935 | 935 | 43,000 | 935 |
| 1990-03-26 | 930 | 930 | 920 | 924 | 45,000 | 924 |
| 1990-03-23 | 990 | 990 | 990 | 990 | 4,000 | 990 |
| 1990-03-22 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 1,070 |
| 1990-03-20 | 1,100 | 1,100 | 1,080 | 1,080 | 39,000 | 1,080 |
| 1990-03-19 | 1,120 | 1,120 | 1,100 | 1,100 | 47,000 | 1,100 |
| 1990-03-16 | 1,130 | 1,130 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1990-03-15 | 1,110 | 1,110 | 1,110 | 1,110 | 11,000 | 1,110 |
| 1990-03-14 | 1,110 | 1,110 | 1,100 | 1,100 | 14,000 | 1,100 |
| 1990-03-13 | 1,150 | 1,150 | 1,100 | 1,110 | 9,000 | 1,110 |
| 1990-03-12 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1990-03-09 | 1,170 | 1,170 | 1,160 | 1,170 | 6,000 | 1,170 |
| 1990-03-08 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 1,160 |
| 1990-03-07 | 1,160 | 1,160 | 1,150 | 1,150 | 28,000 | 1,150 |
| 1990-03-06 | 1,160 | 1,170 | 1,160 | 1,170 | 11,000 | 1,170 |
| 1990-03-05 | 1,150 | 1,180 | 1,150 | 1,180 | 4,000 | 1,180 |
| 1990-03-02 | 1,180 | 1,180 | 1,150 | 1,150 | 8,000 | 1,150 |
| 1990-03-01 | 1,200 | 1,200 | 1,160 | 1,160 | 13,000 | 1,160 |
| 1990-02-28 | 1,150 | 1,200 | 1,150 | 1,200 | 31,000 | 1,200 |
| 1990-02-27 | 1,080 | 1,110 | 1,080 | 1,110 | 31,000 | 1,110 |
| 1990-02-26 | 1,160 | 1,160 | 1,120 | 1,120 | 18,000 | 1,120 |
| 1990-02-23 | 1,230 | 1,230 | 1,160 | 1,160 | 38,000 | 1,160 |
| 1990-02-22 | 1,250 | 1,250 | 1,230 | 1,240 | 26,000 | 1,240 |
| 1990-02-21 | 1,230 | 1,240 | 1,220 | 1,240 | 27,000 | 1,240 |
| 1990-02-20 | 1,270 | 1,280 | 1,230 | 1,250 | 20,000 | 1,250 |
| 1990-02-19 | 1,270 | 1,280 | 1,260 | 1,270 | 32,000 | 1,270 |
| 1990-02-16 | 1,240 | 1,250 | 1,220 | 1,250 | 27,000 | 1,250 |
| 1990-02-15 | 1,250 | 1,250 | 1,220 | 1,250 | 18,000 | 1,250 |
| 1990-02-14 | 1,240 | 1,240 | 1,220 | 1,220 | 11,000 | 1,220 |
| 1990-02-13 | 1,240 | 1,240 | 1,220 | 1,220 | 28,000 | 1,220 |
| 1990-02-09 | 1,270 | 1,270 | 1,240 | 1,240 | 45,000 | 1,240 |
| 1990-02-08 | 1,240 | 1,270 | 1,240 | 1,260 | 40,000 | 1,260 |
| 1990-02-07 | 1,260 | 1,260 | 1,220 | 1,220 | 45,000 | 1,220 |
| 1990-02-06 | 1,240 | 1,250 | 1,230 | 1,250 | 38,000 | 1,250 |
| 1990-02-05 | 1,250 | 1,250 | 1,240 | 1,250 | 55,000 | 1,250 |
| 1990-02-02 | 1,250 | 1,250 | 1,230 | 1,250 | 40,000 | 1,250 |
| 1990-02-01 | 1,270 | 1,270 | 1,250 | 1,250 | 61,000 | 1,250 |
| 1990-01-31 | 1,280 | 1,280 | 1,260 | 1,270 | 95,000 | 1,270 |
| 1990-01-30 | 1,250 | 1,300 | 1,230 | 1,300 | 286,000 | 1,300 |
| 1990-01-29 | 1,250 | 1,260 | 1,240 | 1,240 | 100,000 | 1,240 |
| 1990-01-26 | 1,180 | 1,190 | 1,170 | 1,180 | 20,000 | 1,180 |
| 1990-01-25 | 1,150 | 1,190 | 1,150 | 1,190 | 4,000 | 1,190 |
| 1990-01-24 | 1,190 | 1,190 | 1,160 | 1,160 | 23,000 | 1,160 |
| 1990-01-23 | 1,180 | 1,190 | 1,170 | 1,190 | 10,000 | 1,190 |
| 1990-01-22 | 1,140 | 1,190 | 1,140 | 1,190 | 7,000 | 1,190 |
| 1990-01-19 | 1,170 | 1,170 | 1,120 | 1,120 | 37,000 | 1,120 |
| 1990-01-18 | 1,180 | 1,180 | 1,180 | 1,180 | 19,000 | 1,180 |
| 1990-01-17 | 1,200 | 1,200 | 1,180 | 1,200 | 38,000 | 1,200 |
| 1990-01-12 | 1,200 | 1,200 | 1,190 | 1,200 | 22,000 | 1,200 |
| 1990-01-11 | 1,200 | 1,200 | 1,190 | 1,190 | 38,000 | 1,190 |
| 1990-01-10 | 1,220 | 1,220 | 1,190 | 1,220 | 32,000 | 1,220 |
| 1990-01-09 | 1,250 | 1,250 | 1,200 | 1,200 | 74,000 | 1,200 |
| 1990-01-08 | 1,190 | 1,230 | 1,190 | 1,230 | 41,000 | 1,230 |
| 1990-01-05 | 1,200 | 1,200 | 1,190 | 1,190 | 27,000 | 1,190 |
| 1990-01-04 | 1,200 | 1,210 | 1,200 | 1,210 | 9,000 | 1,210 |
分割・併合履歴 ： なし
