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 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 458 | 458 | 458 | 458 | 2,000 | 458 |
| 1993-12-29 | 447 | 448 | 447 | 448 | 30,000 | 448 |
| 1993-12-27 | 480 | 480 | 475 | 480 | 15,000 | 480 |
| 1993-12-24 | 479 | 479 | 472 | 472 | 7,000 | 472 |
| 1993-12-22 | 475 | 480 | 475 | 480 | 5,000 | 480 |
| 1993-12-20 | 486 | 486 | 480 | 480 | 22,000 | 480 |
| 1993-12-17 | 494 | 500 | 489 | 500 | 48,000 | 500 |
| 1993-12-16 | 457 | 495 | 457 | 495 | 35,000 | 495 |
| 1993-12-15 | 466 | 466 | 452 | 457 | 16,000 | 457 |
| 1993-12-14 | 474 | 474 | 465 | 465 | 6,000 | 465 |
| 1993-12-13 | 479 | 479 | 474 | 474 | 17,000 | 474 |
| 1993-12-10 | 460 | 469 | 460 | 469 | 25,000 | 469 |
| 1993-12-09 | 449 | 461 | 449 | 461 | 13,000 | 461 |
| 1993-12-08 | 449 | 449 | 449 | 449 | 8,000 | 449 |
| 1993-12-07 | 449 | 449 | 449 | 449 | 11,000 | 449 |
| 1993-12-06 | 487 | 487 | 484 | 484 | 16,000 | 484 |
| 1993-12-03 | 450 | 478 | 450 | 478 | 54,000 | 478 |
| 1993-12-02 | 445 | 450 | 440 | 444 | 161,000 | 444 |
| 1993-12-01 | 401 | 405 | 400 | 400 | 8,000 | 400 |
| 1993-11-30 | 380 | 400 | 380 | 400 | 51,000 | 400 |
| 1993-11-26 | 466 | 466 | 460 | 460 | 8,000 | 460 |
| 1993-11-25 | 461 | 461 | 461 | 461 | 20,000 | 461 |
| 1993-11-22 | 525 | 525 | 519 | 519 | 5,000 | 519 |
| 1993-11-19 | 525 | 529 | 525 | 525 | 8,000 | 525 |
| 1993-11-18 | 531 | 531 | 521 | 525 | 11,000 | 525 |
| 1993-11-17 | 538 | 538 | 521 | 521 | 12,000 | 521 |
| 1993-11-16 | 528 | 538 | 528 | 538 | 9,000 | 538 |
| 1993-11-15 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 1993-11-12 | 545 | 570 | 540 | 570 | 17,000 | 570 |
| 1993-11-11 | 575 | 580 | 545 | 545 | 23,000 | 545 |
| 1993-11-10 | 595 | 595 | 574 | 574 | 8,000 | 574 |
| 1993-11-09 | 599 | 599 | 590 | 595 | 14,000 | 595 |
| 1993-11-08 | 595 | 595 | 580 | 590 | 37,000 | 590 |
| 1993-11-05 | 600 | 610 | 600 | 605 | 12,000 | 605 |
| 1993-11-04 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 1993-11-02 | 650 | 650 | 650 | 650 | 12,000 | 650 |
| 1993-11-01 | 641 | 641 | 637 | 637 | 2,000 | 637 |
| 1993-10-28 | 641 | 641 | 630 | 630 | 15,000 | 630 |
| 1993-10-27 | 640 | 640 | 619 | 620 | 16,000 | 620 |
| 1993-10-26 | 660 | 660 | 649 | 650 | 29,000 | 650 |
| 1993-10-25 | 700 | 700 | 678 | 682 | 62,000 | 682 |
| 1993-10-22 | 686 | 699 | 686 | 699 | 17,000 | 699 |
| 1993-10-21 | 690 | 700 | 685 | 685 | 18,000 | 685 |
| 1993-10-20 | 709 | 710 | 680 | 690 | 129,000 | 690 |
| 1993-10-19 | 678 | 699 | 671 | 699 | 81,000 | 699 |
| 1993-10-18 | 678 | 678 | 670 | 670 | 12,000 | 670 |
| 1993-10-15 | 670 | 680 | 670 | 678 | 66,000 | 678 |
| 1993-10-14 | 682 | 682 | 671 | 678 | 25,000 | 678 |
| 1993-10-13 | 696 | 696 | 676 | 695 | 59,000 | 695 |
| 1993-10-12 | 680 | 700 | 680 | 686 | 55,000 | 686 |
| 1993-10-08 | 671 | 671 | 666 | 670 | 9,000 | 670 |
| 1993-10-07 | 650 | 655 | 650 | 655 | 23,000 | 655 |
| 1993-10-06 | 636 | 650 | 636 | 640 | 9,000 | 640 |
| 1993-10-05 | 636 | 649 | 635 | 649 | 13,000 | 649 |
| 1993-10-04 | 650 | 650 | 635 | 635 | 11,000 | 635 |
| 1993-10-01 | 637 | 650 | 637 | 650 | 15,000 | 650 |
| 1993-09-30 | 639 | 640 | 635 | 635 | 24,000 | 635 |
| 1993-09-29 | 651 | 651 | 640 | 640 | 35,000 | 640 |
| 1993-09-28 | 661 | 680 | 650 | 650 | 43,000 | 650 |
| 1993-09-27 | 680 | 680 | 665 | 665 | 20,000 | 665 |
| 1993-09-24 | 668 | 670 | 655 | 655 | 27,000 | 655 |
| 1993-09-22 | 691 | 691 | 655 | 668 | 15,000 | 668 |
| 1993-09-21 | 709 | 710 | 680 | 681 | 12,000 | 681 |
| 1993-09-20 | 689 | 710 | 689 | 700 | 13,000 | 700 |
| 1993-09-17 | 677 | 690 | 677 | 690 | 19,000 | 690 |
| 1993-09-16 | 697 | 697 | 677 | 677 | 10,000 | 677 |
| 1993-09-14 | 701 | 705 | 677 | 677 | 52,000 | 677 |
| 1993-09-13 | 718 | 719 | 700 | 700 | 22,000 | 700 |
| 1993-09-10 | 698 | 710 | 678 | 708 | 39,000 | 708 |
| 1993-09-09 | 690 | 690 | 676 | 676 | 22,000 | 676 |
| 1993-09-08 | 695 | 695 | 680 | 680 | 14,000 | 680 |
| 1993-09-07 | 695 | 705 | 695 | 695 | 17,000 | 695 |
| 1993-09-06 | 668 | 689 | 668 | 689 | 15,000 | 689 |
| 1993-09-03 | 680 | 681 | 666 | 666 | 22,000 | 666 |
| 1993-09-02 | 663 | 691 | 663 | 691 | 21,000 | 691 |
| 1993-09-01 | 681 | 681 | 660 | 662 | 27,000 | 662 |
| 1993-08-31 | 700 | 700 | 690 | 694 | 16,000 | 694 |
| 1993-08-30 | 691 | 695 | 685 | 691 | 22,000 | 691 |
| 1993-08-27 | 681 | 682 | 676 | 681 | 53,000 | 681 |
| 1993-08-25 | 694 | 694 | 674 | 674 | 9,000 | 674 |
| 1993-08-24 | 670 | 688 | 663 | 688 | 14,000 | 688 |
| 1993-08-20 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1993-08-19 | 680 | 680 | 670 | 670 | 35,000 | 670 |
| 1993-08-18 | 679 | 685 | 679 | 680 | 24,000 | 680 |
| 1993-08-17 | 691 | 691 | 680 | 687 | 15,000 | 687 |
| 1993-08-16 | 700 | 700 | 676 | 700 | 20,000 | 700 |
| 1993-08-13 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1993-08-12 | 728 | 728 | 720 | 720 | 28,000 | 720 |
| 1993-08-11 | 691 | 698 | 691 | 698 | 25,000 | 698 |
| 1993-08-10 | 691 | 692 | 691 | 691 | 8,000 | 691 |
| 1993-08-09 | 700 | 700 | 690 | 690 | 6,000 | 690 |
| 1993-08-06 | 700 | 700 | 700 | 700 | 8,000 | 700 |
| 1993-08-05 | 729 | 730 | 697 | 697 | 41,000 | 697 |
| 1993-08-04 | 724 | 730 | 719 | 730 | 46,000 | 730 |
| 1993-08-03 | 730 | 730 | 720 | 730 | 32,000 | 730 |
| 1993-08-02 | 720 | 730 | 720 | 720 | 25,000 | 720 |
| 1993-07-30 | 730 | 730 | 702 | 720 | 23,000 | 720 |
| 1993-07-29 | 710 | 730 | 710 | 730 | 43,000 | 730 |
| 1993-07-28 | 720 | 724 | 715 | 720 | 41,000 | 720 |
| 1993-07-27 | 693 | 730 | 692 | 725 | 32,000 | 725 |
| 1993-07-26 | 706 | 706 | 688 | 688 | 23,000 | 688 |
| 1993-07-23 | 691 | 691 | 686 | 686 | 22,000 | 686 |
| 1993-07-22 | 695 | 720 | 693 | 717 | 50,000 | 717 |
| 1993-07-21 | 711 | 715 | 690 | 691 | 39,000 | 691 |
| 1993-07-20 | 735 | 735 | 710 | 710 | 25,000 | 710 |
| 1993-07-19 | 760 | 760 | 721 | 725 | 46,000 | 725 |
| 1993-07-16 | 745 | 760 | 735 | 759 | 117,000 | 759 |
| 1993-07-15 | 710 | 750 | 710 | 745 | 155,000 | 745 |
| 1993-07-14 | 710 | 710 | 700 | 700 | 12,000 | 700 |
| 1993-07-13 | 684 | 710 | 684 | 710 | 11,000 | 710 |
| 1993-07-12 | 696 | 705 | 682 | 682 | 37,000 | 682 |
| 1993-07-09 | 715 | 721 | 695 | 695 | 49,000 | 695 |
| 1993-07-08 | 715 | 715 | 681 | 709 | 37,000 | 709 |
| 1993-07-07 | 690 | 730 | 690 | 705 | 73,000 | 705 |
| 1993-07-06 | 704 | 704 | 680 | 684 | 39,000 | 684 |
| 1993-07-05 | 684 | 696 | 684 | 685 | 33,000 | 685 |
| 1993-07-02 | 730 | 730 | 703 | 714 | 40,000 | 714 |
| 1993-07-01 | 748 | 748 | 720 | 720 | 92,000 | 720 |
| 1993-06-30 | 740 | 754 | 726 | 745 | 178,000 | 745 |
| 1993-06-29 | 779 | 786 | 750 | 750 | 489,000 | 750 |
| 1993-06-28 | 740 | 780 | 738 | 769 | 747,000 | 769 |
| 1993-06-25 | 684 | 746 | 669 | 743 | 504,000 | 743 |
| 1993-06-24 | 618 | 685 | 618 | 685 | 83,000 | 685 |
| 1993-06-23 | 616 | 639 | 615 | 628 | 33,000 | 628 |
| 1993-06-22 | 605 | 615 | 590 | 615 | 30,000 | 615 |
| 1993-06-21 | 634 | 634 | 633 | 633 | 8,000 | 633 |
| 1993-06-18 | 640 | 640 | 633 | 633 | 20,000 | 633 |
| 1993-06-17 | 620 | 660 | 620 | 660 | 39,000 | 660 |
| 1993-06-16 | 631 | 632 | 601 | 630 | 29,000 | 630 |
| 1993-06-15 | 660 | 670 | 650 | 651 | 65,000 | 651 |
| 1993-06-14 | 669 | 669 | 656 | 665 | 33,000 | 665 |
| 1993-06-11 | 671 | 671 | 656 | 660 | 31,000 | 660 |
| 1993-06-10 | 665 | 670 | 650 | 651 | 23,000 | 651 |
| 1993-06-08 | 675 | 675 | 662 | 662 | 71,000 | 662 |
| 1993-06-07 | 680 | 680 | 660 | 675 | 43,000 | 675 |
| 1993-06-04 | 676 | 680 | 655 | 671 | 49,000 | 671 |
| 1993-06-03 | 642 | 686 | 642 | 675 | 124,000 | 675 |
| 1993-06-02 | 640 | 640 | 631 | 632 | 22,000 | 632 |
| 1993-06-01 | 630 | 640 | 630 | 640 | 53,000 | 640 |
| 1993-05-31 | 654 | 654 | 630 | 640 | 50,000 | 640 |
| 1993-05-28 | 659 | 660 | 648 | 654 | 49,000 | 654 |
| 1993-05-27 | 637 | 650 | 637 | 649 | 102,000 | 649 |
| 1993-05-26 | 630 | 640 | 621 | 635 | 63,000 | 635 |
| 1993-05-25 | 620 | 635 | 620 | 630 | 46,000 | 630 |
| 1993-05-24 | 610 | 620 | 610 | 610 | 49,000 | 610 |
| 1993-05-21 | 619 | 620 | 610 | 610 | 11,000 | 610 |
| 1993-05-20 | 620 | 630 | 610 | 610 | 16,000 | 610 |
| 1993-05-19 | 626 | 627 | 620 | 620 | 29,000 | 620 |
| 1993-05-18 | 610 | 629 | 610 | 629 | 44,000 | 629 |
| 1993-05-17 | 613 | 613 | 603 | 605 | 26,000 | 605 |
| 1993-05-14 | 610 | 615 | 600 | 613 | 76,000 | 613 |
| 1993-05-13 | 608 | 644 | 608 | 630 | 102,000 | 630 |
| 1993-05-12 | 630 | 635 | 606 | 607 | 120,000 | 607 |
| 1993-05-11 | 558 | 640 | 558 | 640 | 184,000 | 640 |
| 1993-05-10 | 570 | 570 | 559 | 559 | 12,000 | 559 |
| 1993-05-07 | 555 | 565 | 555 | 565 | 23,000 | 565 |
| 1993-05-06 | 565 | 565 | 555 | 555 | 13,000 | 555 |
| 1993-04-30 | 545 | 560 | 545 | 555 | 47,000 | 555 |
| 1993-04-28 | 530 | 535 | 515 | 515 | 45,000 | 515 |
| 1993-04-27 | 505 | 520 | 505 | 520 | 17,000 | 520 |
| 1993-04-26 | 521 | 521 | 505 | 505 | 16,000 | 505 |
| 1993-04-23 | 502 | 502 | 502 | 502 | 4,000 | 502 |
| 1993-04-22 | 520 | 520 | 510 | 510 | 25,000 | 510 |
| 1993-04-21 | 510 | 519 | 510 | 519 | 36,000 | 519 |
| 1993-04-20 | 521 | 534 | 520 | 520 | 44,000 | 520 |
| 1993-04-19 | 520 | 530 | 510 | 530 | 29,000 | 530 |
| 1993-04-16 | 560 | 563 | 540 | 540 | 60,000 | 540 |
| 1993-04-15 | 530 | 550 | 525 | 550 | 57,000 | 550 |
| 1993-04-14 | 500 | 531 | 500 | 530 | 86,000 | 530 |
| 1993-04-13 | 500 | 510 | 496 | 510 | 87,000 | 510 |
| 1993-04-12 | 485 | 490 | 484 | 490 | 37,000 | 490 |
| 1993-04-09 | 474 | 486 | 465 | 484 | 41,000 | 484 |
| 1993-04-08 | 474 | 480 | 474 | 474 | 33,000 | 474 |
| 1993-04-07 | 460 | 474 | 460 | 474 | 27,000 | 474 |
| 1993-04-06 | 470 | 470 | 460 | 460 | 31,000 | 460 |
| 1993-04-05 | 461 | 467 | 455 | 467 | 22,000 | 467 |
| 1993-04-02 | 465 | 478 | 461 | 461 | 44,000 | 461 |
| 1993-04-01 | 464 | 465 | 458 | 465 | 57,000 | 465 |
| 1993-03-31 | 440 | 477 | 440 | 465 | 107,000 | 465 |
| 1993-03-30 | 440 | 450 | 440 | 440 | 64,000 | 440 |
| 1993-03-29 | 405 | 439 | 405 | 439 | 62,000 | 439 |
| 1993-03-26 | 399 | 415 | 395 | 405 | 20,000 | 405 |
| 1993-03-25 | 388 | 395 | 388 | 395 | 14,000 | 395 |
| 1993-03-24 | 380 | 383 | 380 | 383 | 4,000 | 383 |
| 1993-03-23 | 390 | 390 | 389 | 389 | 2,000 | 389 |
| 1993-03-22 | 394 | 394 | 390 | 393 | 3,000 | 393 |
| 1993-03-19 | 405 | 405 | 395 | 405 | 11,000 | 405 |
| 1993-03-18 | 390 | 410 | 390 | 405 | 44,000 | 405 |
| 1993-03-17 | 390 | 395 | 390 | 390 | 10,000 | 390 |
| 1993-03-16 | 400 | 400 | 395 | 400 | 10,000 | 400 |
| 1993-03-15 | 388 | 400 | 388 | 400 | 23,000 | 400 |
| 1993-03-12 | 368 | 368 | 368 | 368 | 9,000 | 368 |
| 1993-03-11 | 370 | 380 | 366 | 366 | 5,000 | 366 |
| 1993-03-10 | 365 | 370 | 365 | 370 | 8,000 | 370 |
| 1993-03-09 | 366 | 371 | 366 | 366 | 6,000 | 366 |
| 1993-03-08 | 356 | 361 | 355 | 361 | 5,000 | 361 |
| 1993-03-05 | 357 | 357 | 354 | 354 | 3,000 | 354 |
| 1993-03-04 | 351 | 353 | 351 | 352 | 6,000 | 352 |
| 1993-03-03 | 360 | 360 | 350 | 350 | 6,000 | 350 |
| 1993-03-02 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1993-03-01 | 380 | 380 | 370 | 370 | 9,000 | 370 |
| 1993-02-25 | 370 | 370 | 370 | 370 | 8,000 | 370 |
| 1993-02-24 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 1993-02-23 | 372 | 373 | 372 | 373 | 4,000 | 373 |
| 1993-02-22 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 1993-02-19 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1993-02-18 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1993-02-15 | 390 | 390 | 380 | 385 | 9,000 | 385 |
| 1993-02-10 | 394 | 395 | 394 | 395 | 5,000 | 395 |
| 1993-02-09 | 394 | 395 | 394 | 395 | 7,000 | 395 |
| 1993-02-08 | 400 | 400 | 395 | 395 | 22,000 | 395 |
| 1993-02-04 | 395 | 399 | 395 | 399 | 9,000 | 399 |
| 1993-02-03 | 390 | 400 | 390 | 394 | 16,000 | 394 |
| 1993-02-02 | 390 | 390 | 385 | 390 | 7,000 | 390 |
| 1993-02-01 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1993-01-29 | 368 | 380 | 368 | 380 | 6,000 | 380 |
| 1993-01-28 | 370 | 375 | 370 | 375 | 7,000 | 375 |
| 1993-01-27 | 379 | 379 | 363 | 370 | 9,000 | 370 |
| 1993-01-26 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 1993-01-25 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 1993-01-22 | 364 | 364 | 363 | 363 | 2,000 | 363 |
| 1993-01-21 | 363 | 363 | 363 | 363 | 2,000 | 363 |
| 1993-01-20 | 363 | 363 | 363 | 363 | 4,000 | 363 |
| 1993-01-19 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 1993-01-18 | 366 | 366 | 363 | 363 | 9,000 | 363 |
| 1993-01-14 | 362 | 365 | 362 | 365 | 6,000 | 365 |
| 1993-01-13 | 357 | 357 | 357 | 357 | 5,000 | 357 |
| 1993-01-11 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 1993-01-08 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 1993-01-06 | 355 | 355 | 350 | 350 | 7,000 | 350 |
| 1993-01-05 | 360 | 360 | 360 | 360 | 10,000 | 360 |
| 1993-01-04 | 360 | 360 | 360 | 360 | 5,000 | 360 |
分割・併合履歴 ： なし
