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
1992-12-30	368	368	367	367	2,000	367
1992-12-29	366	367	361	367	6,000	367
1992-12-28	391	391	373	373	7,000	373
1992-12-25	382	382	380	380	4,000	380
1992-12-24	380	380	375	379	7,000	379
1992-12-21	385	390	380	380	14,000	380
1992-12-18	390	390	380	385	16,000	385
1992-12-17	390	390	390	390	10,000	390
1992-12-16	388	390	380	390	9,000	390
1992-12-15	390	390	385	386	5,000	386
1992-12-14	385	385	385	385	3,000	385
1992-12-11	395	395	375	375	30,000	375
1992-12-10	384	385	384	385	3,000	385
1992-12-09	385	385	380	385	34,000	385
1992-12-08	390	390	385	385	15,000	385
1992-12-07	394	394	385	385	9,000	385
1992-12-04	390	400	390	400	12,000	400
1992-12-03	399	404	399	403	6,000	403
1992-12-02	400	409	390	409	39,000	409
1992-12-01	395	400	395	395	26,000	395
1992-11-30	390	395	390	395	23,000	395
1992-11-27	390	390	385	385	26,000	385
1992-11-25	351	351	350	350	17,000	350
1992-11-24	351	351	350	350	34,000	350
1992-11-20	347	350	347	348	14,000	348
1992-11-19	355	360	347	347	27,000	347
1992-11-18	333	350	330	340	54,000	340
1992-11-17	335	335	330	333	8,000	333
1992-11-16	335	335	335	335	13,000	335
1992-11-13	340	340	335	335	10,000	335
1992-11-12	335	335	335	335	8,000	335
1992-11-11	357	360	350	350	15,000	350
1992-11-10	352	357	352	357	5,000	357
1992-11-09	352	352	352	352	2,000	352
1992-11-06	371	371	362	362	12,000	362
1992-11-05	371	375	370	371	22,000	371
1992-11-04	374	376	374	376	5,000	376
1992-11-02	374	376	371	372	12,000	372
1992-10-30	377	377	376	376	5,000	376
1992-10-29	376	376	376	376	1,000	376
1992-10-28	376	376	375	376	4,000	376
1992-10-27	371	375	370	375	6,000	375
1992-10-26	385	385	380	380	14,000	380
1992-10-23	385	385	380	380	3,000	380
1992-10-22	400	400	390	390	3,000	390
1992-10-21	400	400	395	400	7,000	400
1992-10-20	398	400	397	400	8,000	400
1992-10-19	391	392	390	392	7,000	392
1992-10-16	401	401	391	392	13,000	392
1992-10-15	405	405	398	398	19,000	398
1992-10-14	400	405	400	405	22,000	405
1992-10-13	400	400	400	400	110,000	400
1992-10-12	400	400	400	400	5,000	400
1992-10-09	400	410	400	410	4,000	410
1992-10-07	401	410	398	400	12,000	400
1992-10-06	396	396	396	396	2,000	396
1992-10-05	395	395	395	395	1,000	395
1992-10-02	395	410	395	410	7,000	410
1992-10-01	405	405	390	390	11,000	390
1992-09-30	410	410	405	405	11,000	405
1992-09-29	411	411	410	410	7,000	410
1992-09-28	410	410	410	410	21,000	410
1992-09-25	408	408	405	405	9,000	405
1992-09-24	410	410	405	405	31,000	405
1992-09-22	412	412	405	405	5,000	405
1992-09-21	411	416	410	410	23,000	410
1992-09-18	415	415	410	410	4,000	410
1992-09-17	416	425	416	417	9,000	417
1992-09-16	425	426	425	426	4,000	426
1992-09-14	430	430	420	424	25,000	424
1992-09-11	435	436	425	425	25,000	425
1992-09-10	436	449	435	435	28,000	435
1992-09-09	445	445	430	430	17,000	430
1992-09-08	450	450	445	445	8,000	445
1992-09-07	441	455	440	450	12,000	450
1992-09-04	432	440	432	440	15,000	440
1992-09-03	429	430	429	430	4,000	430
1992-09-01	449	450	449	449	9,000	449
1992-08-31	461	461	459	459	8,000	459
1992-08-28	454	461	450	461	23,000	461
1992-08-27	440	465	440	465	20,000	465
1992-08-25	403	420	402	420	20,000	420
1992-08-24	376	399	366	398	123,000	398
1992-08-21	350	361	350	361	2,000	361
1992-08-20	345	351	341	350	10,000	350
1992-08-18	365	365	365	365	6,000	365
1992-08-14	335	335	335	335	2,000	335
1992-08-13	335	335	335	335	8,000	335
1992-08-11	370	370	370	370	6,000	370
1992-08-10	399	399	370	370	7,000	370
1992-08-07	400	400	400	400	3,000	400
1992-08-06	425	425	400	400	9,000	400
1992-08-05	425	425	425	425	1,000	425
1992-08-04	425	425	425	425	3,000	425
1992-08-03	430	430	430	430	1,000	430
1992-07-31	429	430	425	425	5,000	425
1992-07-30	430	430	430	430	5,000	430
1992-07-29	450	450	440	440	12,000	440
1992-07-28	450	450	450	450	5,000	450
1992-07-27	470	470	460	460	13,000	460
1992-07-24	450	455	450	455	10,000	455
1992-07-23	450	460	450	460	9,000	460
1992-07-22	471	471	451	453	16,000	453
1992-07-21	470	475	470	475	10,000	475
1992-07-20	490	491	471	471	13,000	471
1992-07-17	491	491	491	491	1,000	491
1992-07-16	500	500	490	490	4,000	490
1992-07-15	510	519	507	507	3,000	507
1992-07-13	520	520	520	520	1,000	520
1992-07-10	523	523	518	523	3,000	523
1992-07-09	516	530	515	523	6,000	523
1992-07-08	516	516	516	516	7,000	516
1992-07-07	515	518	515	516	8,000	516
1992-07-06	520	520	515	515	4,000	515
1992-07-03	515	530	515	530	8,000	530
1992-07-02	515	515	510	515	8,000	515
1992-07-01	490	490	490	490	2,000	490
1992-06-29	512	515	511	515	5,000	515
1992-06-26	502	507	501	507	24,000	507
1992-06-25	495	500	495	500	2,000	500
1992-06-24	480	480	480	480	7,000	480
1992-06-23	482	485	482	482	3,000	482
1992-06-22	500	500	490	490	5,000	490
1992-06-19	476	483	476	483	4,000	483
1992-06-18	471	477	471	476	20,000	476
1992-06-17	518	518	490	490	9,000	490
1992-06-16	525	525	520	520	7,000	520
1992-06-15	526	527	525	526	16,000	526
1992-06-12	527	530	522	525	19,000	525
1992-06-11	530	530	521	521	20,000	521
1992-06-10	511	511	510	511	23,000	511
1992-06-09	521	521	500	505	22,000	505
1992-06-08	524	524	509	511	4,000	511
1992-06-05	515	524	515	524	9,000	524
1992-06-04	540	540	534	534	4,000	534
1992-06-03	535	535	530	530	5,000	530
1992-06-02	540	545	540	545	4,000	545
1992-06-01	550	550	550	550	10,000	550
1992-05-29	549	550	546	550	19,000	550
1992-05-28	550	550	545	550	13,000	550
1992-05-27	528	530	528	530	8,000	530
1992-05-26	550	560	550	550	8,000	550
1992-05-25	530	540	530	540	4,000	540
1992-05-22	556	556	551	555	6,000	555
1992-05-21	561	565	551	556	11,000	556
1992-05-20	560	580	560	560	16,000	560
1992-05-19	552	561	552	560	14,000	560
1992-05-18	550	551	550	551	10,000	551
1992-05-15	580	580	570	570	14,000	570
1992-05-14	576	595	576	580	9,000	580
1992-05-13	575	585	575	585	17,000	585
1992-05-12	602	602	585	585	19,000	585
1992-05-11	565	610	565	610	44,000	610
1992-05-08	545	571	545	571	38,000	571
1992-05-07	530	535	530	535	15,000	535
1992-05-06	531	536	530	536	12,000	536
1992-05-01	511	530	511	530	14,000	530
1992-04-30	510	520	510	520	4,000	520
1992-04-28	505	520	505	520	18,000	520
1992-04-27	509	510	509	510	13,000	510
1992-04-24	500	505	500	501	41,000	501
1992-04-23	479	485	470	485	18,000	485
1992-04-22	495	496	485	485	9,000	485
1992-04-21	496	496	495	495	11,000	495
1992-04-20	500	505	496	496	18,000	496
1992-04-17	529	529	500	500	29,000	500
1992-04-16	530	550	529	529	33,000	529
1992-04-15	505	510	495	505	128,000	505
1992-04-14	490	500	480	500	9,000	500
1992-04-13	523	523	500	500	12,000	500
1992-04-10	494	526	494	523	17,000	523
1992-04-08	530	540	530	533	77,000	533
1992-04-07	540	540	530	540	32,000	540
1992-04-06	505	530	505	530	9,000	530
1992-04-03	509	509	490	505	23,000	505
1992-04-02	531	531	500	510	25,000	510
1992-04-01	566	566	550	550	8,000	550
1992-03-31	565	566	560	560	8,000	560
1992-03-30	560	590	560	575	14,000	575
1992-03-27	599	599	560	560	20,000	560
1992-03-26	590	599	590	599	14,000	599
1992-03-25	575	580	560	560	34,000	560
1992-03-24	594	594	572	572	19,000	572
1992-03-23	585	599	585	594	22,000	594
1992-03-19	590	590	570	584	48,000	584
1992-03-18	600	601	591	598	29,000	598
1992-03-17	601	601	601	601	4,000	601
1992-03-16	610	610	600	600	21,000	600
1992-03-13	606	610	604	607	39,000	607
1992-03-12	609	619	600	607	37,000	607
1992-03-11	613	615	601	610	25,000	610
1992-03-10	616	626	616	618	12,000	618
1992-03-09	670	670	645	645	21,000	645
1992-03-06	670	670	656	660	14,000	660
1992-03-05	714	715	670	675	40,000	675
1992-03-04	684	705	680	705	78,000	705
1992-03-03	640	670	635	665	39,000	665
1992-02-28	635	635	610	610	7,000	610
1992-02-27	631	640	630	640	7,000	640
1992-02-26	635	640	615	615	15,000	615
1992-02-25	629	630	625	625	4,000	625
1992-02-24	630	630	623	624	3,000	624
1992-02-21	623	623	620	621	8,000	621
1992-02-20	592	613	592	613	8,000	613
1992-02-19	591	600	591	600	4,000	600
1992-02-18	610	610	600	600	2,000	600
1992-02-17	600	600	590	600	10,000	600
1992-02-14	601	610	600	600	14,000	600
1992-02-13	620	620	601	601	4,000	601
1992-02-12	630	630	620	620	5,000	620
1992-02-10	637	638	636	636	5,000	636
1992-02-07	622	636	616	636	12,000	636
1992-02-06	640	640	621	621	6,000	621
1992-02-05	634	640	625	640	13,000	640
1992-02-04	642	642	630	630	9,000	630
1992-02-03	645	650	620	621	22,000	621
1992-01-31	635	650	635	650	17,000	650
1992-01-30	600	608	600	605	16,000	605
1992-01-29	615	616	600	600	14,000	600
1992-01-28	615	615	600	600	8,000	600
1992-01-27	615	619	610	615	11,000	615
1992-01-24	606	620	600	600	20,000	600
1992-01-23	620	630	610	616	22,000	616
1992-01-22	570	610	570	610	30,000	610
1992-01-21	544	575	541	560	31,000	560
1992-01-20	591	591	540	541	53,000	541
1992-01-17	610	610	585	600	43,000	600
1992-01-16	640	650	610	610	33,000	610
1992-01-14	640	650	640	640	11,000	640
1992-01-13	651	660	640	640	20,000	640
1992-01-10	670	680	655	655	36,000	655
1992-01-09	710	710	680	680	28,000	680
1992-01-08	720	725	710	720	19,000	720
1992-01-07	720	727	715	725	23,000	725
1992-01-06	705	712	704	712	27,000	712

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31