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
