6937 古河電池(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-304584584584582,000458
1993-12-2944744844744830,000448
1993-12-2748048047548015,000480
1993-12-244794794724727,000472
1993-12-224754804754805,000480
1993-12-2048648648048022,000480
1993-12-1749450048950048,000500
1993-12-1645749545749535,000495
1993-12-1546646645245716,000457
1993-12-144744744654656,000465
1993-12-1347947947447417,000474
1993-12-1046046946046925,000469
1993-12-0944946144946113,000461
1993-12-084494494494498,000449
1993-12-0744944944944911,000449
1993-12-0648748748448416,000484
1993-12-0345047845047854,000478
1993-12-02445450440444161,000444
1993-12-014014054004008,000400
1993-11-3038040038040051,000400
1993-11-264664664604608,000460
1993-11-2546146146146120,000461
1993-11-225255255195195,000519
1993-11-195255295255258,000525
1993-11-1853153152152511,000525
1993-11-1753853852152112,000521
1993-11-165285385285389,000538
1993-11-155685685685681,000568
1993-11-1254557054057017,000570
1993-11-1157558054554523,000545
1993-11-105955955745748,000574
1993-11-0959959959059514,000595
1993-11-0859559558059037,000590
1993-11-0560061060060512,000605
1993-11-046306306306306,000630
1993-11-0265065065065012,000650
1993-11-016416416376372,000637
1993-10-2864164163063015,000630
1993-10-2764064061962016,000620
1993-10-2666066064965029,000650
1993-10-2570070067868262,000682
1993-10-2268669968669917,000699
1993-10-2169070068568518,000685
1993-10-20709710680690129,000690
1993-10-1967869967169981,000699
1993-10-1867867867067012,000670
1993-10-1567068067067866,000678
1993-10-1468268267167825,000678
1993-10-1369669667669559,000695
1993-10-1268070068068655,000686
1993-10-086716716666709,000670
1993-10-0765065565065523,000655
1993-10-066366506366409,000640
1993-10-0563664963564913,000649
1993-10-0465065063563511,000635
1993-10-0163765063765015,000650
1993-09-3063964063563524,000635
1993-09-2965165164064035,000640
1993-09-2866168065065043,000650
1993-09-2768068066566520,000665
1993-09-2466867065565527,000655
1993-09-2269169165566815,000668
1993-09-2170971068068112,000681
1993-09-2068971068970013,000700
1993-09-1767769067769019,000690
1993-09-1669769767767710,000677
1993-09-1470170567767752,000677
1993-09-1371871970070022,000700
1993-09-1069871067870839,000708
1993-09-0969069067667622,000676
1993-09-0869569568068014,000680
1993-09-0769570569569517,000695
1993-09-0666868966868915,000689
1993-09-0368068166666622,000666
1993-09-0266369166369121,000691
1993-09-0168168166066227,000662
1993-08-3170070069069416,000694
1993-08-3069169568569122,000691
1993-08-2768168267668153,000681
1993-08-256946946746749,000674
1993-08-2467068866368814,000688
1993-08-206706706706701,000670
1993-08-1968068067067035,000670
1993-08-1867968567968024,000680
1993-08-1769169168068715,000687
1993-08-1670070067670020,000700
1993-08-137007007007002,000700
1993-08-1272872872072028,000720
1993-08-1169169869169825,000698
1993-08-106916926916918,000691
1993-08-097007006906906,000690
1993-08-067007007007008,000700
1993-08-0572973069769741,000697
1993-08-0472473071973046,000730
1993-08-0373073072073032,000730
1993-08-0272073072072025,000720
1993-07-3073073070272023,000720
1993-07-2971073071073043,000730
1993-07-2872072471572041,000720
1993-07-2769373069272532,000725
1993-07-2670670668868823,000688
1993-07-2369169168668622,000686
1993-07-2269572069371750,000717
1993-07-2171171569069139,000691
1993-07-2073573571071025,000710
1993-07-1976076072172546,000725
1993-07-16745760735759117,000759
1993-07-15710750710745155,000745
1993-07-1471071070070012,000700
1993-07-1368471068471011,000710
1993-07-1269670568268237,000682
1993-07-0971572169569549,000695
1993-07-0871571568170937,000709
1993-07-0769073069070573,000705
1993-07-0670470468068439,000684
1993-07-0568469668468533,000685
1993-07-0273073070371440,000714
1993-07-0174874872072092,000720
1993-06-30740754726745178,000745
1993-06-29779786750750489,000750
1993-06-28740780738769747,000769
1993-06-25684746669743504,000743
1993-06-2461868561868583,000685
1993-06-2361663961562833,000628
1993-06-2260561559061530,000615
1993-06-216346346336338,000633
1993-06-1864064063363320,000633
1993-06-1762066062066039,000660
1993-06-1663163260163029,000630
1993-06-1566067065065165,000651
1993-06-1466966965666533,000665
1993-06-1167167165666031,000660
1993-06-1066567065065123,000651
1993-06-0867567566266271,000662
1993-06-0768068066067543,000675
1993-06-0467668065567149,000671
1993-06-03642686642675124,000675
1993-06-0264064063163222,000632
1993-06-0163064063064053,000640
1993-05-3165465463064050,000640
1993-05-2865966064865449,000654
1993-05-27637650637649102,000649
1993-05-2663064062163563,000635
1993-05-2562063562063046,000630
1993-05-2461062061061049,000610
1993-05-2161962061061011,000610
1993-05-2062063061061016,000610
1993-05-1962662762062029,000620
1993-05-1861062961062944,000629
1993-05-1761361360360526,000605
1993-05-1461061560061376,000613
1993-05-13608644608630102,000630
1993-05-12630635606607120,000607
1993-05-11558640558640184,000640
1993-05-1057057055955912,000559
1993-05-0755556555556523,000565
1993-05-0656556555555513,000555
1993-04-3054556054555547,000555
1993-04-2853053551551545,000515
1993-04-2750552050552017,000520
1993-04-2652152150550516,000505
1993-04-235025025025024,000502
1993-04-2252052051051025,000510
1993-04-2151051951051936,000519
1993-04-2052153452052044,000520
1993-04-1952053051053029,000530
1993-04-1656056354054060,000540
1993-04-1553055052555057,000550
1993-04-1450053150053086,000530
1993-04-1350051049651087,000510
1993-04-1248549048449037,000490
1993-04-0947448646548441,000484
1993-04-0847448047447433,000474
1993-04-0746047446047427,000474
1993-04-0647047046046031,000460
1993-04-0546146745546722,000467
1993-04-0246547846146144,000461
1993-04-0146446545846557,000465
1993-03-31440477440465107,000465
1993-03-3044045044044064,000440
1993-03-2940543940543962,000439
1993-03-2639941539540520,000405
1993-03-2538839538839514,000395
1993-03-243803833803834,000383
1993-03-233903903893892,000389
1993-03-223943943903933,000393
1993-03-1940540539540511,000405
1993-03-1839041039040544,000405
1993-03-1739039539039010,000390
1993-03-1640040039540010,000400
1993-03-1538840038840023,000400
1993-03-123683683683689,000368
1993-03-113703803663665,000366
1993-03-103653703653708,000370
1993-03-093663713663666,000366
1993-03-083563613553615,000361
1993-03-053573573543543,000354
1993-03-043513533513526,000352
1993-03-033603603503506,000350
1993-03-023603603603604,000360
1993-03-013803803703709,000370
1993-02-253703703703708,000370
1993-02-243613613613611,000361
1993-02-233723733723734,000373
1993-02-223733733733731,000373
1993-02-193753753753751,000375
1993-02-183803803803802,000380
1993-02-153903903803859,000385
1993-02-103943953943955,000395
1993-02-093943953943957,000395
1993-02-0840040039539522,000395
1993-02-043953993953999,000399
1993-02-0339040039039416,000394
1993-02-023903903853907,000390
1993-02-013903903903902,000390
1993-01-293683803683806,000380
1993-01-283703753703757,000375
1993-01-273793793633709,000370
1993-01-263803803803804,000380
1993-01-253633633633631,000363
1993-01-223643643633632,000363
1993-01-213633633633632,000363
1993-01-203633633633634,000363
1993-01-193633633633631,000363
1993-01-183663663633639,000363
1993-01-143623653623656,000365
1993-01-133573573573575,000357
1993-01-113563563563562,000356
1993-01-083563563563561,000356
1993-01-063553553503507,000350
1993-01-0536036036036010,000360
1993-01-043603603603605,000360

分割・併合履歴 : なし