6937 古河電池(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 670 | 687 | 663 | 665 | 30,000 | 665 |
| 1991-12-26 | 695 | 695 | 655 | 661 | 45,000 | 661 |
| 1991-12-25 | 675 | 695 | 675 | 675 | 40,000 | 675 |
| 1991-12-24 | 722 | 722 | 700 | 700 | 49,000 | 700 |
| 1991-12-20 | 730 | 730 | 700 | 701 | 55,000 | 701 |
| 1991-12-19 | 760 | 760 | 720 | 721 | 67,000 | 721 |
| 1991-12-18 | 779 | 780 | 750 | 760 | 49,000 | 760 |
| 1991-12-17 | 788 | 815 | 769 | 800 | 95,000 | 800 |
| 1991-12-16 | 841 | 845 | 800 | 800 | 81,000 | 800 |
| 1991-12-13 | 865 | 875 | 820 | 834 | 311,000 | 834 |
| 1991-12-12 | 844 | 901 | 840 | 855 | 924,000 | 855 |
| 1991-12-11 | 830 | 835 | 780 | 824 | 398,000 | 824 |
| 1991-12-10 | 805 | 850 | 790 | 820 | 658,000 | 820 |
| 1991-12-09 | 720 | 805 | 716 | 805 | 175,000 | 805 |
| 1991-12-06 | 730 | 738 | 720 | 720 | 87,000 | 720 |
| 1991-12-05 | 677 | 739 | 677 | 739 | 58,000 | 739 |
| 1991-12-04 | 633 | 680 | 633 | 680 | 16,000 | 680 |
| 1991-12-03 | 612 | 623 | 612 | 623 | 6,000 | 623 |
| 1991-12-02 | 620 | 620 | 607 | 607 | 27,000 | 607 |
| 1991-11-29 | 621 | 622 | 620 | 620 | 8,000 | 620 |
| 1991-11-28 | 630 | 630 | 610 | 611 | 22,000 | 611 |
| 1991-11-27 | 621 | 630 | 620 | 630 | 3,000 | 630 |
| 1991-11-26 | 624 | 624 | 617 | 617 | 5,000 | 617 |
| 1991-11-25 | 619 | 619 | 605 | 616 | 15,000 | 616 |
| 1991-11-22 | 641 | 641 | 618 | 618 | 22,000 | 618 |
| 1991-11-21 | 642 | 643 | 641 | 641 | 20,000 | 641 |
| 1991-11-20 | 650 | 650 | 641 | 641 | 27,000 | 641 |
| 1991-11-19 | 681 | 681 | 650 | 651 | 21,000 | 651 |
| 1991-11-18 | 661 | 671 | 631 | 631 | 26,000 | 631 |
| 1991-11-15 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 1991-11-14 | 706 | 720 | 706 | 711 | 26,000 | 711 |
| 1991-11-13 | 717 | 717 | 716 | 716 | 5,000 | 716 |
| 1991-11-12 | 682 | 700 | 682 | 697 | 14,000 | 697 |
| 1991-11-11 | 694 | 694 | 680 | 680 | 3,000 | 680 |
| 1991-11-08 | 719 | 720 | 696 | 700 | 21,000 | 700 |
| 1991-11-07 | 719 | 734 | 719 | 729 | 14,000 | 729 |
| 1991-11-06 | 716 | 720 | 716 | 716 | 18,000 | 716 |
| 1991-11-05 | 711 | 720 | 710 | 710 | 12,000 | 710 |
| 1991-11-01 | 700 | 710 | 700 | 710 | 37,000 | 710 |
| 1991-10-31 | 726 | 726 | 700 | 700 | 40,000 | 700 |
| 1991-10-30 | 710 | 730 | 700 | 730 | 79,000 | 730 |
| 1991-10-29 | 762 | 780 | 742 | 750 | 60,000 | 750 |
| 1991-10-28 | 799 | 799 | 765 | 770 | 46,000 | 770 |
| 1991-10-25 | 789 | 800 | 761 | 785 | 137,000 | 785 |
| 1991-10-24 | 756 | 808 | 756 | 780 | 276,000 | 780 |
| 1991-10-23 | 721 | 760 | 710 | 745 | 121,000 | 745 |
| 1991-10-22 | 715 | 720 | 700 | 720 | 116,000 | 720 |
| 1991-10-21 | 685 | 710 | 685 | 710 | 73,000 | 710 |
| 1991-10-18 | 680 | 680 | 660 | 660 | 81,000 | 660 |
| 1991-10-17 | 695 | 695 | 680 | 680 | 188,000 | 680 |
| 1991-10-16 | 631 | 631 | 610 | 615 | 33,000 | 615 |
| 1991-10-15 | 571 | 630 | 570 | 630 | 34,000 | 630 |
| 1991-10-14 | 575 | 580 | 561 | 561 | 3,000 | 561 |
| 1991-10-11 | 567 | 567 | 561 | 567 | 5,000 | 567 |
| 1991-10-09 | 569 | 569 | 568 | 568 | 13,000 | 568 |
| 1991-10-08 | 566 | 580 | 561 | 561 | 10,000 | 561 |
| 1991-10-07 | 570 | 570 | 566 | 566 | 3,000 | 566 |
| 1991-10-04 | 589 | 598 | 580 | 580 | 22,000 | 580 |
| 1991-10-03 | 561 | 600 | 561 | 590 | 23,000 | 590 |
| 1991-10-02 | 550 | 571 | 550 | 560 | 14,000 | 560 |
| 1991-10-01 | 516 | 530 | 516 | 530 | 12,000 | 530 |
| 1991-09-30 | 511 | 520 | 511 | 515 | 5,000 | 515 |
| 1991-09-27 | 511 | 518 | 510 | 510 | 8,000 | 510 |
| 1991-09-26 | 515 | 515 | 507 | 507 | 8,000 | 507 |
| 1991-09-25 | 515 | 515 | 505 | 505 | 7,000 | 505 |
| 1991-09-24 | 515 | 515 | 505 | 515 | 12,000 | 515 |
| 1991-09-20 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 1991-09-19 | 520 | 520 | 515 | 515 | 19,000 | 515 |
| 1991-09-18 | 512 | 520 | 510 | 515 | 12,000 | 515 |
| 1991-09-17 | 504 | 515 | 504 | 510 | 8,000 | 510 |
| 1991-09-13 | 495 | 500 | 495 | 499 | 15,000 | 499 |
| 1991-09-12 | 509 | 509 | 490 | 490 | 8,000 | 490 |
| 1991-09-11 | 510 | 510 | 508 | 508 | 3,000 | 508 |
| 1991-09-10 | 528 | 528 | 514 | 527 | 11,000 | 527 |
| 1991-09-09 | 528 | 528 | 527 | 527 | 6,000 | 527 |
| 1991-09-06 | 505 | 530 | 505 | 528 | 7,000 | 528 |
| 1991-09-05 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1991-09-04 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1991-09-03 | 485 | 486 | 475 | 475 | 8,000 | 475 |
| 1991-08-29 | 465 | 471 | 465 | 471 | 6,000 | 471 |
| 1991-08-28 | 480 | 480 | 466 | 466 | 10,000 | 466 |
| 1991-08-27 | 500 | 500 | 480 | 480 | 14,000 | 480 |
| 1991-08-26 | 510 | 510 | 500 | 500 | 5,000 | 500 |
| 1991-08-23 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1991-08-22 | 495 | 495 | 495 | 495 | 7,000 | 495 |
| 1991-08-21 | 485 | 485 | 482 | 482 | 5,000 | 482 |
| 1991-08-20 | 485 | 490 | 480 | 490 | 15,000 | 490 |
| 1991-08-19 | 501 | 502 | 498 | 498 | 21,000 | 498 |
| 1991-08-16 | 501 | 501 | 500 | 500 | 7,000 | 500 |
| 1991-08-14 | 505 | 506 | 500 | 500 | 6,000 | 500 |
| 1991-08-13 | 525 | 525 | 505 | 505 | 11,000 | 505 |
| 1991-08-12 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 1991-08-09 | 526 | 530 | 526 | 526 | 3,000 | 526 |
| 1991-08-08 | 529 | 529 | 525 | 525 | 3,000 | 525 |
| 1991-08-07 | 524 | 524 | 524 | 524 | 6,000 | 524 |
| 1991-08-06 | 514 | 514 | 514 | 514 | 5,000 | 514 |
| 1991-08-05 | 514 | 515 | 514 | 514 | 14,000 | 514 |
| 1991-08-02 | 551 | 560 | 530 | 530 | 6,000 | 530 |
| 1991-08-01 | 560 | 560 | 550 | 550 | 9,000 | 550 |
| 1991-07-31 | 561 | 561 | 560 | 560 | 11,000 | 560 |
| 1991-07-30 | 550 | 560 | 550 | 560 | 4,000 | 560 |
| 1991-07-29 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1991-07-26 | 564 | 564 | 551 | 551 | 5,000 | 551 |
| 1991-07-25 | 550 | 550 | 550 | 550 | 8,000 | 550 |
| 1991-07-24 | 550 | 570 | 550 | 570 | 6,000 | 570 |
| 1991-07-23 | 550 | 550 | 540 | 540 | 4,000 | 540 |
| 1991-07-22 | 558 | 558 | 550 | 550 | 3,000 | 550 |
| 1991-07-19 | 570 | 570 | 540 | 551 | 10,000 | 551 |
| 1991-07-18 | 575 | 575 | 560 | 560 | 10,000 | 560 |
| 1991-07-17 | 585 | 585 | 575 | 575 | 13,000 | 575 |
| 1991-07-16 | 556 | 590 | 556 | 585 | 24,000 | 585 |
| 1991-07-15 | 551 | 555 | 550 | 550 | 9,000 | 550 |
| 1991-07-12 | 557 | 563 | 557 | 557 | 4,000 | 557 |
| 1991-07-11 | 570 | 579 | 557 | 557 | 6,000 | 557 |
| 1991-07-10 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 1991-07-09 | 551 | 570 | 551 | 570 | 10,000 | 570 |
| 1991-07-03 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 1991-07-02 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1991-07-01 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1991-06-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1991-06-27 | 600 | 600 | 590 | 600 | 9,000 | 600 |
| 1991-06-26 | 620 | 620 | 600 | 600 | 8,000 | 600 |
| 1991-06-25 | 601 | 602 | 601 | 602 | 4,000 | 602 |
| 1991-06-21 | 602 | 620 | 602 | 620 | 5,000 | 620 |
| 1991-06-20 | 601 | 620 | 601 | 620 | 6,000 | 620 |
| 1991-06-19 | 625 | 625 | 601 | 601 | 4,000 | 601 |
| 1991-06-18 | 640 | 640 | 625 | 630 | 14,000 | 630 |
| 1991-06-14 | 601 | 601 | 601 | 601 | 5,000 | 601 |
| 1991-06-13 | 618 | 620 | 618 | 620 | 10,000 | 620 |
| 1991-06-12 | 630 | 630 | 628 | 628 | 5,000 | 628 |
| 1991-06-11 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 1991-06-10 | 640 | 640 | 620 | 620 | 4,000 | 620 |
| 1991-06-07 | 641 | 641 | 640 | 640 | 3,000 | 640 |
| 1991-06-06 | 621 | 625 | 620 | 625 | 9,000 | 625 |
| 1991-06-05 | 620 | 620 | 607 | 607 | 3,000 | 607 |
| 1991-06-04 | 630 | 630 | 601 | 601 | 7,000 | 601 |
| 1991-05-31 | 631 | 631 | 630 | 630 | 6,000 | 630 |
| 1991-05-30 | 620 | 638 | 620 | 631 | 17,000 | 631 |
| 1991-05-29 | 630 | 639 | 626 | 626 | 15,000 | 626 |
| 1991-05-28 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 1991-05-27 | 655 | 655 | 639 | 639 | 5,000 | 639 |
| 1991-05-24 | 641 | 641 | 640 | 640 | 6,000 | 640 |
| 1991-05-23 | 650 | 650 | 640 | 640 | 22,000 | 640 |
| 1991-05-22 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1991-05-21 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1991-05-20 | 666 | 670 | 666 | 670 | 3,000 | 670 |
| 1991-05-17 | 665 | 667 | 646 | 667 | 9,000 | 667 |
| 1991-05-16 | 670 | 670 | 665 | 665 | 4,000 | 665 |
| 1991-05-15 | 671 | 680 | 671 | 680 | 2,000 | 680 |
| 1991-05-14 | 680 | 680 | 671 | 671 | 3,000 | 671 |
| 1991-05-13 | 689 | 689 | 680 | 680 | 6,000 | 680 |
| 1991-05-10 | 661 | 661 | 661 | 661 | 2,000 | 661 |
| 1991-05-09 | 645 | 660 | 645 | 660 | 3,000 | 660 |
| 1991-05-08 | 650 | 650 | 650 | 650 | 10,000 | 650 |
| 1991-05-07 | 660 | 661 | 660 | 660 | 4,000 | 660 |
| 1991-05-02 | 679 | 679 | 660 | 660 | 5,000 | 660 |
| 1991-05-01 | 671 | 671 | 671 | 671 | 3,000 | 671 |
| 1991-04-30 | 650 | 660 | 650 | 651 | 7,000 | 651 |
| 1991-04-26 | 678 | 678 | 650 | 660 | 7,000 | 660 |
| 1991-04-25 | 680 | 680 | 670 | 679 | 6,000 | 679 |
| 1991-04-24 | 672 | 679 | 670 | 670 | 7,000 | 670 |
| 1991-04-23 | 680 | 680 | 660 | 660 | 10,000 | 660 |
| 1991-04-22 | 691 | 691 | 676 | 690 | 15,000 | 690 |
| 1991-04-19 | 721 | 721 | 708 | 708 | 8,000 | 708 |
| 1991-04-18 | 735 | 735 | 722 | 722 | 8,000 | 722 |
| 1991-04-17 | 732 | 747 | 731 | 735 | 50,000 | 735 |
| 1991-04-16 | 700 | 728 | 700 | 728 | 47,000 | 728 |
| 1991-04-15 | 695 | 700 | 695 | 700 | 27,000 | 700 |
| 1991-04-12 | 698 | 699 | 689 | 697 | 11,000 | 697 |
| 1991-04-11 | 689 | 699 | 689 | 699 | 38,000 | 699 |
| 1991-04-10 | 665 | 690 | 665 | 690 | 14,000 | 690 |
| 1991-04-09 | 650 | 665 | 650 | 665 | 20,000 | 665 |
| 1991-04-05 | 669 | 669 | 650 | 650 | 12,000 | 650 |
| 1991-04-04 | 645 | 670 | 640 | 670 | 33,000 | 670 |
| 1991-04-03 | 641 | 650 | 635 | 635 | 7,000 | 635 |
| 1991-04-02 | 630 | 645 | 630 | 640 | 7,000 | 640 |
| 1991-04-01 | 620 | 650 | 620 | 637 | 9,000 | 637 |
| 1991-03-29 | 654 | 654 | 630 | 630 | 10,000 | 630 |
| 1991-03-28 | 663 | 663 | 655 | 655 | 9,000 | 655 |
| 1991-03-27 | 622 | 623 | 622 | 623 | 18,000 | 623 |
| 1991-03-26 | 626 | 626 | 622 | 622 | 41,000 | 622 |
| 1991-03-25 | 606 | 615 | 606 | 611 | 42,000 | 611 |
| 1991-03-22 | 641 | 641 | 625 | 625 | 37,000 | 625 |
| 1991-03-20 | 661 | 661 | 641 | 641 | 23,000 | 641 |
| 1991-03-19 | 671 | 675 | 666 | 666 | 24,000 | 666 |
| 1991-03-18 | 685 | 685 | 671 | 671 | 34,000 | 671 |
| 1991-03-15 | 685 | 685 | 680 | 685 | 24,000 | 685 |
| 1991-03-14 | 687 | 687 | 687 | 687 | 1,000 | 687 |
| 1991-03-13 | 680 | 690 | 670 | 670 | 11,000 | 670 |
| 1991-03-12 | 670 | 690 | 670 | 690 | 16,000 | 690 |
| 1991-03-11 | 670 | 690 | 660 | 690 | 27,000 | 690 |
| 1991-03-08 | 650 | 670 | 645 | 670 | 27,000 | 670 |
| 1991-03-07 | 660 | 660 | 660 | 660 | 9,000 | 660 |
| 1991-03-06 | 661 | 670 | 660 | 670 | 9,000 | 670 |
| 1991-03-05 | 676 | 676 | 670 | 670 | 7,000 | 670 |
| 1991-03-04 | 670 | 672 | 670 | 672 | 5,000 | 672 |
| 1991-03-01 | 677 | 677 | 670 | 670 | 16,000 | 670 |
| 1991-02-28 | 650 | 680 | 650 | 677 | 43,000 | 677 |
| 1991-02-27 | 679 | 679 | 641 | 641 | 27,000 | 641 |
| 1991-02-26 | 700 | 702 | 685 | 685 | 23,000 | 685 |
| 1991-02-25 | 694 | 694 | 679 | 679 | 13,000 | 679 |
| 1991-02-22 | 670 | 705 | 670 | 704 | 65,000 | 704 |
| 1991-02-21 | 700 | 700 | 670 | 670 | 14,000 | 670 |
| 1991-02-20 | 680 | 705 | 680 | 705 | 70,000 | 705 |
| 1991-02-19 | 655 | 710 | 655 | 700 | 56,000 | 700 |
| 1991-02-18 | 640 | 650 | 640 | 646 | 42,000 | 646 |
| 1991-02-15 | 629 | 630 | 618 | 630 | 21,000 | 630 |
| 1991-02-14 | 600 | 640 | 600 | 631 | 38,000 | 631 |
| 1991-02-13 | 577 | 600 | 577 | 595 | 21,000 | 595 |
| 1991-02-12 | 540 | 567 | 540 | 567 | 24,000 | 567 |
| 1991-02-08 | 521 | 539 | 520 | 530 | 10,000 | 530 |
| 1991-02-07 | 520 | 530 | 520 | 520 | 8,000 | 520 |
| 1991-02-06 | 513 | 513 | 510 | 510 | 20,000 | 510 |
| 1991-02-05 | 481 | 483 | 481 | 483 | 3,000 | 483 |
| 1991-02-04 | 472 | 472 | 467 | 467 | 4,000 | 467 |
| 1991-02-01 | 473 | 477 | 466 | 472 | 14,000 | 472 |
| 1991-01-31 | 477 | 477 | 472 | 472 | 6,000 | 472 |
| 1991-01-30 | 470 | 472 | 466 | 472 | 23,000 | 472 |
| 1991-01-29 | 470 | 470 | 460 | 470 | 19,000 | 470 |
| 1991-01-28 | 465 | 470 | 464 | 470 | 30,000 | 470 |
| 1991-01-25 | 456 | 465 | 456 | 465 | 16,000 | 465 |
| 1991-01-24 | 460 | 460 | 451 | 455 | 19,000 | 455 |
| 1991-01-23 | 480 | 480 | 470 | 470 | 11,000 | 470 |
| 1991-01-22 | 496 | 496 | 496 | 496 | 10,000 | 496 |
| 1991-01-21 | 501 | 501 | 490 | 490 | 14,000 | 490 |
| 1991-01-18 | 520 | 520 | 499 | 509 | 26,000 | 509 |
| 1991-01-17 | 480 | 510 | 480 | 510 | 21,000 | 510 |
| 1991-01-16 | 490 | 490 | 481 | 481 | 15,000 | 481 |
| 1991-01-14 | 507 | 507 | 500 | 500 | 15,000 | 500 |
| 1991-01-11 | 501 | 508 | 500 | 508 | 25,000 | 508 |
| 1991-01-10 | 500 | 500 | 500 | 500 | 12,000 | 500 |
| 1991-01-09 | 535 | 535 | 520 | 520 | 3,000 | 520 |
| 1991-01-08 | 547 | 547 | 535 | 535 | 26,000 | 535 |
| 1991-01-07 | 560 | 560 | 555 | 557 | 26,000 | 557 |
| 1991-01-04 | 540 | 550 | 540 | 550 | 7,000 | 550 |
分割・併合履歴 ： なし
