6937 古河電池(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	604	607	601	601	6,000	601
1994-12-29	598	610	597	610	54,000	610
1994-12-28	578	600	578	600	50,000	600
1994-12-27	575	589	575	588	42,000	588
1994-12-26	570	575	569	570	30,000	570
1994-12-22	520	540	520	540	77,000	540
1994-12-21	531	531	520	520	52,000	520
1994-12-20	540	540	530	530	5,000	530
1994-12-19	524	535	524	530	29,000	530
1994-12-16	535	535	520	520	12,000	520
1994-12-15	530	535	530	535	5,000	535
1994-12-14	530	535	530	535	35,000	535
1994-12-13	550	550	550	550	23,000	550
1994-12-12	570	570	570	570	5,000	570
1994-12-09	554	554	550	553	14,000	553
1994-12-08	546	556	546	556	16,000	556
1994-12-07	550	550	546	546	2,000	546
1994-12-06	560	560	558	558	14,000	558
1994-12-05	546	546	545	546	7,000	546
1994-12-02	540	541	540	541	6,000	541
1994-12-01	540	540	540	540	4,000	540
1994-11-30	550	560	549	560	5,000	560
1994-11-29	549	549	549	549	1,000	549
1994-11-28	550	550	549	550	7,000	550
1994-11-25	540	540	540	540	5,000	540
1994-11-24	520	520	520	520	11,000	520
1994-11-22	550	550	550	550	4,000	550
1994-11-21	562	562	560	560	3,000	560
1994-11-18	563	563	562	562	10,000	562
1994-11-17	565	565	560	560	7,000	560
1994-11-16	561	561	561	561	1,000	561
1994-11-15	550	560	550	560	5,000	560
1994-11-14	550	550	550	550	6,000	550
1994-11-11	560	560	552	552	5,000	552
1994-11-10	560	560	560	560	1,000	560
1994-11-09	580	580	560	560	10,000	560
1994-11-08	580	580	580	580	1,000	580
1994-11-07	586	586	586	586	9,000	586
1994-11-04	586	586	586	586	4,000	586
1994-11-02	595	595	581	586	8,000	586
1994-10-31	595	595	595	595	3,000	595
1994-10-28	572	592	572	592	3,000	592
1994-10-27	571	581	570	571	14,000	571
1994-10-26	595	595	561	561	10,000	561
1994-10-25	575	575	575	575	5,000	575
1994-10-24	575	575	560	560	20,000	560
1994-10-21	585	585	568	568	50,000	568
1994-10-20	590	590	580	580	27,000	580
1994-10-19	590	600	590	600	14,000	600
1994-10-18	586	601	586	595	30,000	595
1994-10-17	585	585	585	585	6,000	585
1994-10-14	585	585	581	581	11,000	581
1994-10-13	573	580	573	575	75,000	575
1994-10-12	560	580	560	570	63,000	570
1994-10-11	570	575	565	570	47,000	570
1994-10-07	590	590	580	580	45,000	580
1994-10-06	597	600	597	600	12,000	600
1994-10-05	597	600	597	600	7,000	600
1994-10-04	602	602	598	598	7,000	598
1994-10-03	605	605	591	595	54,000	595
1994-09-30	590	600	590	595	12,000	595
1994-09-29	610	610	590	595	46,000	595
1994-09-28	620	620	610	610	14,000	610
1994-09-27	615	615	615	615	2,000	615
1994-09-26	630	630	630	630	8,000	630
1994-09-22	600	610	600	610	25,000	610
1994-09-21	600	605	600	600	63,000	600
1994-09-20	605	605	600	600	44,000	600
1994-09-19	620	625	605	605	10,000	605
1994-09-16	654	655	635	635	20,000	635
1994-09-14	670	670	665	665	14,000	665
1994-09-13	670	670	665	665	9,000	665
1994-09-09	694	700	693	700	12,000	700
1994-09-06	715	715	700	714	16,000	714
1994-09-05	738	738	715	715	16,000	715
1994-09-02	735	745	735	739	62,000	739
1994-09-01	735	739	735	735	36,000	735
1994-08-31	730	742	725	742	63,000	742
1994-08-30	738	740	729	731	78,000	731
1994-08-29	725	745	725	730	217,000	730
1994-08-26	724	725	720	725	37,000	725
1994-08-25	719	725	715	720	83,000	720
1994-08-24	710	715	710	710	80,000	710
1994-08-23	708	710	705	710	25,000	710
1994-08-22	699	710	699	710	25,000	710
1994-08-19	710	710	700	700	16,000	700
1994-08-18	711	711	700	700	16,000	700
1994-08-17	708	715	708	710	76,000	710
1994-08-16	710	720	710	718	62,000	718
1994-08-15	700	711	700	710	87,000	710
1994-08-12	680	696	680	690	53,000	690
1994-08-11	667	667	667	667	2,000	667
1994-08-10	687	687	687	687	2,000	687
1994-08-09	688	688	688	688	11,000	688
1994-08-05	698	698	698	698	3,000	698
1994-08-04	670	698	666	698	16,000	698
1994-08-03	670	670	660	660	7,000	660
1994-08-02	680	680	680	680	3,000	680
1994-08-01	650	650	650	650	3,000	650
1994-07-28	640	640	640	640	2,000	640
1994-07-27	636	636	636	636	7,000	636
1994-07-26	652	652	625	625	8,000	625
1994-07-25	665	665	660	660	7,000	660
1994-07-22	671	671	665	665	8,000	665
1994-07-21	671	675	670	670	26,000	670
1994-07-20	671	671	670	670	5,000	670
1994-07-19	680	680	670	670	5,000	670
1994-07-18	680	685	670	670	8,000	670
1994-07-15	680	680	680	680	2,000	680
1994-07-14	680	685	676	676	12,000	676
1994-07-13	685	685	675	685	6,000	685
1994-07-12	680	680	675	675	15,000	675
1994-07-11	695	695	695	695	8,000	695
1994-07-08	700	700	683	683	13,000	683
1994-07-07	701	701	700	701	27,000	701
1994-07-06	710	715	701	701	25,000	701
1994-07-05	695	706	695	705	14,000	705
1994-07-04	710	710	704	704	3,000	704
1994-07-01	698	700	695	700	15,000	700
1994-06-30	690	710	690	705	12,000	705
1994-06-29	700	710	695	700	13,000	700
1994-06-28	681	700	677	700	13,000	700
1994-06-27	700	700	661	661	26,000	661
1994-06-23	696	711	690	711	36,000	711
1994-06-22	680	696	675	696	53,000	696
1994-06-21	709	713	696	696	22,000	696
1994-06-20	725	735	720	729	25,000	729
1994-06-17	715	739	715	735	67,000	735
1994-06-16	730	735	715	715	41,000	715
1994-06-15	720	737	715	730	82,000	730
1994-06-14	730	734	715	730	105,000	730
1994-06-13	718	730	700	730	92,000	730
1994-06-10	708	718	700	710	136,000	710
1994-06-09	688	710	688	709	53,000	709
1994-06-08	687	710	687	710	61,000	710
1994-06-07	700	700	690	697	16,000	697
1994-06-06	708	708	698	699	22,000	699
1994-06-03	689	715	679	701	182,000	701
1994-06-02	672	680	672	680	9,000	680
1994-06-01	689	690	672	672	9,000	672
1994-05-31	680	690	680	690	14,000	690
1994-05-30	680	689	675	675	11,000	675
1994-05-27	648	689	648	689	44,000	689
1994-05-26	653	656	650	650	38,000	650
1994-05-25	652	660	650	653	46,000	653
1994-05-24	660	669	660	661	24,000	661
1994-05-23	650	670	650	670	26,000	670
1994-05-20	681	690	680	680	20,000	680
1994-05-19	679	692	679	689	32,000	689
1994-05-18	655	669	655	669	28,000	669
1994-05-17	650	655	650	655	34,000	655
1994-05-16	680	680	670	670	18,000	670
1994-05-13	685	690	685	690	30,000	690
1994-05-12	685	700	685	695	21,000	695
1994-05-11	700	719	695	695	96,000	695
1994-05-10	645	700	645	700	101,000	700
1994-05-09	642	645	640	645	5,000	645
1994-05-06	663	663	645	645	7,000	645
1994-05-02	649	669	643	643	10,000	643
1994-04-28	655	655	645	649	10,000	649
1994-04-27	646	658	646	655	13,000	655
1994-04-26	665	665	646	659	14,000	659
1994-04-25	660	660	645	655	17,000	655
1994-04-22	661	667	660	660	16,000	660
1994-04-21	665	665	637	637	24,000	637
1994-04-20	665	666	660	660	20,000	660
1994-04-19	691	699	685	685	55,000	685
1994-04-18	691	693	685	685	18,000	685
1994-04-15	685	694	675	690	22,000	690
1994-04-14	693	700	670	685	54,000	685
1994-04-13	660	700	660	697	93,000	697
1994-04-12	677	677	660	669	52,000	669
1994-04-11	660	680	660	680	38,000	680
1994-04-08	681	690	658	680	162,000	680
1994-04-07	666	688	666	678	139,000	678
1994-04-06	649	666	641	665	119,000	665
1994-04-05	635	650	635	644	41,000	644
1994-04-04	664	664	630	635	40,000	635
1994-04-01	625	670	620	665	231,000	665
1994-03-31	622	650	610	630	167,000	630
1994-03-30	596	622	589	622	80,000	622
1994-03-29	599	600	585	596	45,000	596
1994-03-28	599	599	598	598	19,000	598
1994-03-25	550	575	550	560	33,000	560
1994-03-24	551	570	550	570	22,000	570
1994-03-23	580	580	560	561	11,000	561
1994-03-22	588	588	580	580	10,000	580
1994-03-18	599	599	589	598	30,000	598
1994-03-17	600	600	595	595	41,000	595
1994-03-16	570	594	570	590	84,000	590
1994-03-15	579	580	575	575	27,000	575
1994-03-14	580	580	570	575	18,000	575
1994-03-11	575	575	562	570	14,000	570
1994-03-10	575	575	562	575	13,000	575
1994-03-09	565	565	560	562	10,000	562
1994-03-08	575	575	556	565	16,000	565
1994-03-07	575	575	555	555	24,000	555
1994-03-04	565	565	555	565	15,000	565
1994-03-03	575	575	575	575	3,000	575
1994-03-02	585	590	575	575	12,000	575
1994-03-01	580	585	580	580	21,000	580
1994-02-28	571	581	571	575	7,000	575
1994-02-25	587	587	571	571	12,000	571
1994-02-24	588	588	581	581	22,000	581
1994-02-23	580	580	578	578	11,000	578
1994-02-22	572	573	570	570	21,000	570
1994-02-21	572	572	572	572	11,000	572
1994-02-18	560	560	542	542	22,000	542
1994-02-17	596	596	555	566	21,000	566
1994-02-16	568	586	568	586	33,000	586
1994-02-15	560	570	540	565	45,000	565
1994-02-14	594	594	575	580	45,000	580
1994-02-10	600	600	590	600	45,000	600
1994-02-09	585	615	580	581	158,000	581
1994-02-08	561	596	560	585	96,000	585
1994-02-07	554	560	550	560	48,000	560
1994-02-04	556	556	543	543	19,000	543
1994-02-03	565	570	555	555	39,000	555
1994-02-02	580	589	563	585	54,000	585
1994-02-01	585	598	580	580	148,000	580
1994-01-31	575	580	570	575	179,000	575
1994-01-28	509	540	509	530	149,000	530
1994-01-27	518	524	510	510	21,000	510
1994-01-26	521	525	510	520	20,000	520
1994-01-25	500	510	490	510	24,000	510
1994-01-24	495	495	485	495	40,000	495
1994-01-21	521	525	521	525	18,000	525
1994-01-20	521	525	520	521	45,000	521
1994-01-19	511	528	510	520	82,000	520
1994-01-18	500	502	496	501	49,000	501
1994-01-17	509	509	491	491	37,000	491
1994-01-14	505	519	500	505	20,000	505
1994-01-13	519	530	510	510	20,000	510
1994-01-12	520	520	505	518	18,000	518
1994-01-11	519	525	505	515	19,000	515
1994-01-10	495	519	488	519	54,000	519
1994-01-07	465	485	465	485	11,000	485
1994-01-06	470	475	470	470	27,000	470
1994-01-05	465	478	455	455	12,000	455
1994-01-04	460	460	460	460	5,000	460

分割・併合履歴：なし