6937 古河電池(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-303683683673672,000367
1992-12-293663673613676,000367
1992-12-283913913733737,000373
1992-12-253823823803804,000380
1992-12-243803803753797,000379
1992-12-2138539038038014,000380
1992-12-1839039038038516,000385
1992-12-1739039039039010,000390
1992-12-163883903803909,000390
1992-12-153903903853865,000386
1992-12-143853853853853,000385
1992-12-1139539537537530,000375
1992-12-103843853843853,000385
1992-12-0938538538038534,000385
1992-12-0839039038538515,000385
1992-12-073943943853859,000385
1992-12-0439040039040012,000400
1992-12-033994043994036,000403
1992-12-0240040939040939,000409
1992-12-0139540039539526,000395
1992-11-3039039539039523,000395
1992-11-2739039038538526,000385
1992-11-2535135135035017,000350
1992-11-2435135135035034,000350
1992-11-2034735034734814,000348
1992-11-1935536034734727,000347
1992-11-1833335033034054,000340
1992-11-173353353303338,000333
1992-11-1633533533533513,000335
1992-11-1334034033533510,000335
1992-11-123353353353358,000335
1992-11-1135736035035015,000350
1992-11-103523573523575,000357
1992-11-093523523523522,000352
1992-11-0637137136236212,000362
1992-11-0537137537037122,000371
1992-11-043743763743765,000376
1992-11-0237437637137212,000372
1992-10-303773773763765,000376
1992-10-293763763763761,000376
1992-10-283763763753764,000376
1992-10-273713753703756,000375
1992-10-2638538538038014,000380
1992-10-233853853803803,000380
1992-10-224004003903903,000390
1992-10-214004003954007,000400
1992-10-203984003974008,000400
1992-10-193913923903927,000392
1992-10-1640140139139213,000392
1992-10-1540540539839819,000398
1992-10-1440040540040522,000405
1992-10-13400400400400110,000400
1992-10-124004004004005,000400
1992-10-094004104004104,000410
1992-10-0740141039840012,000400
1992-10-063963963963962,000396
1992-10-053953953953951,000395
1992-10-023954103954107,000410
1992-10-0140540539039011,000390
1992-09-3041041040540511,000405
1992-09-294114114104107,000410
1992-09-2841041041041021,000410
1992-09-254084084054059,000405
1992-09-2441041040540531,000405
1992-09-224124124054055,000405
1992-09-2141141641041023,000410
1992-09-184154154104104,000410
1992-09-174164254164179,000417
1992-09-164254264254264,000426
1992-09-1443043042042425,000424
1992-09-1143543642542525,000425
1992-09-1043644943543528,000435
1992-09-0944544543043017,000430
1992-09-084504504454458,000445
1992-09-0744145544045012,000450
1992-09-0443244043244015,000440
1992-09-034294304294304,000430
1992-09-014494504494499,000449
1992-08-314614614594598,000459
1992-08-2845446145046123,000461
1992-08-2744046544046520,000465
1992-08-2540342040242020,000420
1992-08-24376399366398123,000398
1992-08-213503613503612,000361
1992-08-2034535134135010,000350
1992-08-183653653653656,000365
1992-08-143353353353352,000335
1992-08-133353353353358,000335
1992-08-113703703703706,000370
1992-08-103993993703707,000370
1992-08-074004004004003,000400
1992-08-064254254004009,000400
1992-08-054254254254251,000425
1992-08-044254254254253,000425
1992-08-034304304304301,000430
1992-07-314294304254255,000425
1992-07-304304304304305,000430
1992-07-2945045044044012,000440
1992-07-284504504504505,000450
1992-07-2747047046046013,000460
1992-07-2445045545045510,000455
1992-07-234504604504609,000460
1992-07-2247147145145316,000453
1992-07-2147047547047510,000475
1992-07-2049049147147113,000471
1992-07-174914914914911,000491
1992-07-165005004904904,000490
1992-07-155105195075073,000507
1992-07-135205205205201,000520
1992-07-105235235185233,000523
1992-07-095165305155236,000523
1992-07-085165165165167,000516
1992-07-075155185155168,000516
1992-07-065205205155154,000515
1992-07-035155305155308,000530
1992-07-025155155105158,000515
1992-07-014904904904902,000490
1992-06-295125155115155,000515
1992-06-2650250750150724,000507
1992-06-254955004955002,000500
1992-06-244804804804807,000480
1992-06-234824854824823,000482
1992-06-225005004904905,000490
1992-06-194764834764834,000483
1992-06-1847147747147620,000476
1992-06-175185184904909,000490
1992-06-165255255205207,000520
1992-06-1552652752552616,000526
1992-06-1252753052252519,000525
1992-06-1153053052152120,000521
1992-06-1051151151051123,000511
1992-06-0952152150050522,000505
1992-06-085245245095114,000511
1992-06-055155245155249,000524
1992-06-045405405345344,000534
1992-06-035355355305305,000530
1992-06-025405455405454,000545
1992-06-0155055055055010,000550
1992-05-2954955054655019,000550
1992-05-2855055054555013,000550
1992-05-275285305285308,000530
1992-05-265505605505508,000550
1992-05-255305405305404,000540
1992-05-225565565515556,000555
1992-05-2156156555155611,000556
1992-05-2056058056056016,000560
1992-05-1955256155256014,000560
1992-05-1855055155055110,000551
1992-05-1558058057057014,000570
1992-05-145765955765809,000580
1992-05-1357558557558517,000585
1992-05-1260260258558519,000585
1992-05-1156561056561044,000610
1992-05-0854557154557138,000571
1992-05-0753053553053515,000535
1992-05-0653153653053612,000536
1992-05-0151153051153014,000530
1992-04-305105205105204,000520
1992-04-2850552050552018,000520
1992-04-2750951050951013,000510
1992-04-2450050550050141,000501
1992-04-2347948547048518,000485
1992-04-224954964854859,000485
1992-04-2149649649549511,000495
1992-04-2050050549649618,000496
1992-04-1752952950050029,000500
1992-04-1653055052952933,000529
1992-04-15505510495505128,000505
1992-04-144905004805009,000500
1992-04-1352352350050012,000500
1992-04-1049452649452317,000523
1992-04-0853054053053377,000533
1992-04-0754054053054032,000540
1992-04-065055305055309,000530
1992-04-0350950949050523,000505
1992-04-0253153150051025,000510
1992-04-015665665505508,000550
1992-03-315655665605608,000560
1992-03-3056059056057514,000575
1992-03-2759959956056020,000560
1992-03-2659059959059914,000599
1992-03-2557558056056034,000560
1992-03-2459459457257219,000572
1992-03-2358559958559422,000594
1992-03-1959059057058448,000584
1992-03-1860060159159829,000598
1992-03-176016016016014,000601
1992-03-1661061060060021,000600
1992-03-1360661060460739,000607
1992-03-1260961960060737,000607
1992-03-1161361560161025,000610
1992-03-1061662661661812,000618
1992-03-0967067064564521,000645
1992-03-0667067065666014,000660
1992-03-0571471567067540,000675
1992-03-0468470568070578,000705
1992-03-0364067063566539,000665
1992-02-286356356106107,000610
1992-02-276316406306407,000640
1992-02-2663564061561515,000615
1992-02-256296306256254,000625
1992-02-246306306236243,000624
1992-02-216236236206218,000621
1992-02-205926135926138,000613
1992-02-195916005916004,000600
1992-02-186106106006002,000600
1992-02-1760060059060010,000600
1992-02-1460161060060014,000600
1992-02-136206206016014,000601
1992-02-126306306206205,000620
1992-02-106376386366365,000636
1992-02-0762263661663612,000636
1992-02-066406406216216,000621
1992-02-0563464062564013,000640
1992-02-046426426306309,000630
1992-02-0364565062062122,000621
1992-01-3163565063565017,000650
1992-01-3060060860060516,000605
1992-01-2961561660060014,000600
1992-01-286156156006008,000600
1992-01-2761561961061511,000615
1992-01-2460662060060020,000600
1992-01-2362063061061622,000616
1992-01-2257061057061030,000610
1992-01-2154457554156031,000560
1992-01-2059159154054153,000541
1992-01-1761061058560043,000600
1992-01-1664065061061033,000610
1992-01-1464065064064011,000640
1992-01-1365166064064020,000640
1992-01-1067068065565536,000655
1992-01-0971071068068028,000680
1992-01-0872072571072019,000720
1992-01-0772072771572523,000725
1992-01-0670571270471227,000712

分割・併合履歴 : なし