6937 古河電池(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 665 | 670 | 661 | 661 | 17,000 | 661 |
| 1995-12-27 | 641 | 666 | 641 | 666 | 21,000 | 666 |
| 1995-12-26 | 641 | 650 | 641 | 641 | 9,000 | 641 |
| 1995-12-25 | 651 | 651 | 641 | 641 | 9,000 | 641 |
| 1995-12-22 | 648 | 648 | 630 | 641 | 49,000 | 641 |
| 1995-12-21 | 665 | 665 | 646 | 646 | 16,000 | 646 |
| 1995-12-20 | 668 | 670 | 665 | 668 | 39,000 | 668 |
| 1995-12-19 | 668 | 668 | 650 | 650 | 34,000 | 650 |
| 1995-12-18 | 640 | 668 | 640 | 668 | 8,000 | 668 |
| 1995-12-15 | 656 | 656 | 656 | 656 | 13,000 | 656 |
| 1995-12-14 | 655 | 655 | 645 | 655 | 13,000 | 655 |
| 1995-12-13 | 655 | 655 | 640 | 640 | 35,000 | 640 |
| 1995-12-12 | 650 | 650 | 645 | 645 | 8,000 | 645 |
| 1995-12-11 | 680 | 680 | 670 | 670 | 23,000 | 670 |
| 1995-12-08 | 655 | 680 | 645 | 680 | 131,000 | 680 |
| 1995-12-07 | 640 | 645 | 622 | 645 | 89,000 | 645 |
| 1995-12-06 | 632 | 641 | 631 | 631 | 27,000 | 631 |
| 1995-12-05 | 640 | 650 | 630 | 640 | 47,000 | 640 |
| 1995-12-04 | 658 | 658 | 641 | 641 | 27,000 | 641 |
| 1995-12-01 | 652 | 655 | 645 | 648 | 79,000 | 648 |
| 1995-11-30 | 651 | 669 | 651 | 652 | 32,000 | 652 |
| 1995-11-29 | 670 | 670 | 651 | 651 | 8,000 | 651 |
| 1995-11-28 | 679 | 680 | 670 | 670 | 47,000 | 670 |
| 1995-11-27 | 682 | 682 | 669 | 678 | 63,000 | 678 |
| 1995-11-24 | 675 | 682 | 664 | 674 | 24,000 | 674 |
| 1995-11-22 | 660 | 685 | 659 | 684 | 133,000 | 684 |
| 1995-11-21 | 649 | 676 | 649 | 670 | 41,000 | 670 |
| 1995-11-20 | 640 | 649 | 639 | 649 | 10,000 | 649 |
| 1995-11-17 | 634 | 643 | 634 | 639 | 10,000 | 639 |
| 1995-11-16 | 644 | 644 | 633 | 633 | 68,000 | 633 |
| 1995-11-15 | 659 | 659 | 631 | 644 | 16,000 | 644 |
| 1995-11-14 | 640 | 660 | 640 | 650 | 25,000 | 650 |
| 1995-11-13 | 655 | 670 | 650 | 650 | 51,000 | 650 |
| 1995-11-10 | 660 | 690 | 651 | 680 | 71,000 | 680 |
| 1995-11-09 | 651 | 660 | 650 | 660 | 10,000 | 660 |
| 1995-11-08 | 660 | 660 | 650 | 650 | 45,000 | 650 |
| 1995-11-07 | 671 | 680 | 665 | 670 | 67,000 | 670 |
| 1995-11-06 | 679 | 690 | 667 | 684 | 279,000 | 684 |
| 1995-11-02 | 670 | 685 | 669 | 679 | 178,000 | 679 |
| 1995-11-01 | 668 | 669 | 662 | 668 | 217,000 | 668 |
| 1995-10-31 | 645 | 669 | 645 | 668 | 278,000 | 668 |
| 1995-10-30 | 636 | 646 | 625 | 640 | 65,000 | 640 |
| 1995-10-27 | 615 | 655 | 615 | 631 | 335,000 | 631 |
| 1995-10-26 | 625 | 635 | 625 | 625 | 152,000 | 625 |
| 1995-10-25 | 628 | 628 | 620 | 625 | 31,000 | 625 |
| 1995-10-24 | 620 | 625 | 618 | 618 | 94,000 | 618 |
| 1995-10-23 | 619 | 620 | 612 | 620 | 77,000 | 620 |
| 1995-10-20 | 605 | 620 | 600 | 620 | 61,000 | 620 |
| 1995-10-19 | 580 | 595 | 580 | 595 | 25,000 | 595 |
| 1995-10-18 | 560 | 574 | 560 | 570 | 11,000 | 570 |
| 1995-10-17 | 561 | 570 | 559 | 570 | 8,000 | 570 |
| 1995-10-16 | 558 | 559 | 558 | 559 | 7,000 | 559 |
| 1995-10-13 | 570 | 570 | 560 | 560 | 5,000 | 560 |
| 1995-10-12 | 575 | 577 | 570 | 570 | 5,000 | 570 |
| 1995-10-11 | 570 | 580 | 570 | 577 | 16,000 | 577 |
| 1995-10-09 | 568 | 570 | 568 | 570 | 7,000 | 570 |
| 1995-10-06 | 557 | 565 | 557 | 558 | 22,000 | 558 |
| 1995-10-05 | 560 | 566 | 557 | 557 | 11,000 | 557 |
| 1995-10-04 | 548 | 561 | 548 | 560 | 25,000 | 560 |
| 1995-10-03 | 545 | 547 | 545 | 546 | 4,000 | 546 |
| 1995-10-02 | 560 | 560 | 545 | 545 | 24,000 | 545 |
| 1995-09-29 | 562 | 563 | 560 | 560 | 16,000 | 560 |
| 1995-09-28 | 565 | 565 | 561 | 561 | 14,000 | 561 |
| 1995-09-27 | 579 | 579 | 560 | 565 | 4,000 | 565 |
| 1995-09-26 | 586 | 586 | 580 | 580 | 10,000 | 580 |
| 1995-09-25 | 590 | 590 | 580 | 580 | 46,000 | 580 |
| 1995-09-22 | 560 | 560 | 556 | 560 | 8,000 | 560 |
| 1995-09-21 | 560 | 560 | 560 | 560 | 6,000 | 560 |
| 1995-09-20 | 590 | 590 | 559 | 569 | 23,000 | 569 |
| 1995-09-19 | 608 | 608 | 590 | 590 | 10,000 | 590 |
| 1995-09-18 | 611 | 611 | 609 | 609 | 7,000 | 609 |
| 1995-09-14 | 609 | 615 | 600 | 611 | 35,000 | 611 |
| 1995-09-13 | 571 | 620 | 571 | 620 | 41,000 | 620 |
| 1995-09-12 | 585 | 590 | 576 | 580 | 15,000 | 580 |
| 1995-09-11 | 594 | 595 | 584 | 595 | 12,000 | 595 |
| 1995-09-08 | 573 | 603 | 573 | 584 | 11,000 | 584 |
| 1995-09-07 | 570 | 571 | 570 | 571 | 7,000 | 571 |
| 1995-09-06 | 581 | 581 | 565 | 565 | 18,000 | 565 |
| 1995-09-05 | 570 | 571 | 565 | 567 | 8,000 | 567 |
| 1995-09-04 | 586 | 590 | 570 | 570 | 16,000 | 570 |
| 1995-09-01 | 591 | 603 | 585 | 603 | 8,000 | 603 |
| 1995-08-31 | 605 | 605 | 589 | 604 | 17,000 | 604 |
| 1995-08-30 | 605 | 611 | 605 | 605 | 24,000 | 605 |
| 1995-08-29 | 605 | 605 | 600 | 605 | 31,000 | 605 |
| 1995-08-28 | 615 | 615 | 600 | 610 | 14,000 | 610 |
| 1995-08-25 | 615 | 615 | 610 | 610 | 14,000 | 610 |
| 1995-08-24 | 596 | 607 | 596 | 607 | 8,000 | 607 |
| 1995-08-23 | 619 | 619 | 598 | 598 | 26,000 | 598 |
| 1995-08-22 | 630 | 635 | 620 | 630 | 58,000 | 630 |
| 1995-08-21 | 624 | 645 | 617 | 617 | 74,000 | 617 |
| 1995-08-18 | 617 | 630 | 617 | 620 | 49,000 | 620 |
| 1995-08-17 | 613 | 613 | 595 | 605 | 55,000 | 605 |
| 1995-08-16 | 623 | 635 | 613 | 613 | 186,000 | 613 |
| 1995-08-15 | 590 | 614 | 590 | 613 | 178,000 | 613 |
| 1995-08-14 | 580 | 581 | 571 | 580 | 8,000 | 580 |
| 1995-08-11 | 569 | 585 | 560 | 585 | 15,000 | 585 |
| 1995-08-10 | 570 | 570 | 563 | 570 | 20,000 | 570 |
| 1995-08-09 | 573 | 590 | 570 | 570 | 22,000 | 570 |
| 1995-08-08 | 561 | 570 | 561 | 570 | 7,000 | 570 |
| 1995-08-07 | 571 | 580 | 561 | 561 | 25,000 | 561 |
| 1995-08-04 | 599 | 599 | 588 | 589 | 26,000 | 589 |
| 1995-08-03 | 607 | 607 | 594 | 600 | 73,000 | 600 |
| 1995-08-02 | 590 | 600 | 581 | 600 | 87,000 | 600 |
| 1995-08-01 | 588 | 590 | 576 | 590 | 89,000 | 590 |
| 1995-07-31 | 584 | 588 | 569 | 588 | 63,000 | 588 |
| 1995-07-28 | 548 | 590 | 548 | 590 | 147,000 | 590 |
| 1995-07-27 | 560 | 570 | 551 | 568 | 43,000 | 568 |
| 1995-07-26 | 568 | 573 | 548 | 560 | 153,000 | 560 |
| 1995-07-25 | 530 | 568 | 530 | 558 | 128,000 | 558 |
| 1995-07-24 | 528 | 530 | 520 | 520 | 11,000 | 520 |
| 1995-07-21 | 529 | 529 | 508 | 508 | 21,000 | 508 |
| 1995-07-20 | 488 | 501 | 488 | 501 | 14,000 | 501 |
| 1995-07-19 | 525 | 530 | 510 | 510 | 18,000 | 510 |
| 1995-07-18 | 550 | 550 | 545 | 545 | 11,000 | 545 |
| 1995-07-17 | 560 | 569 | 545 | 545 | 13,000 | 545 |
| 1995-07-14 | 570 | 570 | 560 | 570 | 62,000 | 570 |
| 1995-07-13 | 560 | 570 | 550 | 560 | 34,000 | 560 |
| 1995-07-12 | 531 | 570 | 530 | 560 | 121,000 | 560 |
| 1995-07-11 | 491 | 521 | 485 | 521 | 76,000 | 521 |
| 1995-07-10 | 499 | 499 | 490 | 490 | 25,000 | 490 |
| 1995-07-07 | 470 | 480 | 465 | 465 | 28,000 | 465 |
| 1995-07-06 | 455 | 455 | 450 | 450 | 12,000 | 450 |
| 1995-07-05 | 429 | 450 | 429 | 450 | 18,000 | 450 |
| 1995-07-04 | 429 | 431 | 424 | 424 | 15,000 | 424 |
| 1995-07-03 | 415 | 429 | 415 | 425 | 4,000 | 425 |
| 1995-06-30 | 421 | 421 | 420 | 420 | 6,000 | 420 |
| 1995-06-29 | 436 | 436 | 430 | 430 | 5,000 | 430 |
| 1995-06-28 | 440 | 440 | 421 | 421 | 10,000 | 421 |
| 1995-06-26 | 449 | 449 | 445 | 445 | 12,000 | 445 |
| 1995-06-23 | 420 | 425 | 420 | 425 | 9,000 | 425 |
| 1995-06-22 | 430 | 430 | 415 | 415 | 11,000 | 415 |
| 1995-06-21 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1995-06-20 | 425 | 425 | 420 | 420 | 3,000 | 420 |
| 1995-06-19 | 430 | 430 | 420 | 420 | 8,000 | 420 |
| 1995-06-16 | 430 | 435 | 430 | 430 | 7,000 | 430 |
| 1995-06-15 | 435 | 435 | 430 | 430 | 7,000 | 430 |
| 1995-06-14 | 430 | 435 | 430 | 430 | 26,000 | 430 |
| 1995-06-13 | 440 | 440 | 435 | 435 | 16,000 | 435 |
| 1995-06-12 | 467 | 467 | 449 | 449 | 12,000 | 449 |
| 1995-06-09 | 450 | 460 | 444 | 460 | 34,000 | 460 |
| 1995-06-08 | 440 | 450 | 440 | 450 | 7,000 | 450 |
| 1995-06-07 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1995-06-06 | 435 | 440 | 435 | 440 | 3,000 | 440 |
| 1995-06-05 | 434 | 440 | 434 | 440 | 4,000 | 440 |
| 1995-06-02 | 430 | 441 | 430 | 440 | 18,000 | 440 |
| 1995-06-01 | 430 | 430 | 430 | 430 | 6,000 | 430 |
| 1995-05-31 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1995-05-29 | 438 | 438 | 430 | 430 | 3,000 | 430 |
| 1995-05-26 | 438 | 438 | 435 | 438 | 6,000 | 438 |
| 1995-05-25 | 442 | 442 | 432 | 432 | 11,000 | 432 |
| 1995-05-24 | 424 | 432 | 424 | 432 | 4,000 | 432 |
| 1995-05-23 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 1995-05-22 | 425 | 425 | 420 | 420 | 10,000 | 420 |
| 1995-05-19 | 412 | 415 | 412 | 415 | 6,000 | 415 |
| 1995-05-18 | 426 | 426 | 410 | 412 | 17,000 | 412 |
| 1995-05-17 | 420 | 425 | 420 | 425 | 7,000 | 425 |
| 1995-05-16 | 429 | 430 | 425 | 425 | 15,000 | 425 |
| 1995-05-15 | 449 | 449 | 430 | 430 | 7,000 | 430 |
| 1995-05-12 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 1995-05-11 | 455 | 455 | 452 | 452 | 11,000 | 452 |
| 1995-05-10 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 1995-05-09 | 464 | 464 | 464 | 464 | 2,000 | 464 |
| 1995-05-08 | 464 | 464 | 464 | 464 | 3,000 | 464 |
| 1995-05-02 | 464 | 464 | 464 | 464 | 4,000 | 464 |
| 1995-05-01 | 470 | 470 | 469 | 469 | 8,000 | 469 |
| 1995-04-27 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 1995-04-26 | 476 | 476 | 470 | 470 | 4,000 | 470 |
| 1995-04-25 | 485 | 485 | 475 | 475 | 6,000 | 475 |
| 1995-04-24 | 485 | 485 | 479 | 479 | 8,000 | 479 |
| 1995-04-21 | 471 | 480 | 471 | 480 | 7,000 | 480 |
| 1995-04-20 | 467 | 470 | 467 | 470 | 10,000 | 470 |
| 1995-04-19 | 460 | 465 | 455 | 465 | 8,000 | 465 |
| 1995-04-18 | 465 | 465 | 460 | 465 | 3,000 | 465 |
| 1995-04-17 | 460 | 470 | 460 | 460 | 12,000 | 460 |
| 1995-04-14 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 1995-04-12 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1995-04-11 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 1995-04-07 | 460 | 460 | 445 | 445 | 9,000 | 445 |
| 1995-04-06 | 455 | 455 | 455 | 455 | 5,000 | 455 |
| 1995-04-05 | 439 | 455 | 439 | 455 | 18,000 | 455 |
| 1995-04-04 | 449 | 449 | 435 | 438 | 31,000 | 438 |
| 1995-03-31 | 477 | 486 | 477 | 477 | 10,000 | 477 |
| 1995-03-30 | 468 | 469 | 461 | 461 | 7,000 | 461 |
| 1995-03-29 | 470 | 475 | 468 | 468 | 29,000 | 468 |
| 1995-03-27 | 413 | 440 | 413 | 440 | 26,000 | 440 |
| 1995-03-24 | 410 | 415 | 400 | 405 | 34,000 | 405 |
| 1995-03-23 | 425 | 425 | 415 | 415 | 15,000 | 415 |
| 1995-03-22 | 439 | 439 | 435 | 435 | 13,000 | 435 |
| 1995-03-20 | 440 | 440 | 440 | 440 | 9,000 | 440 |
| 1995-03-17 | 447 | 447 | 435 | 435 | 11,000 | 435 |
| 1995-03-16 | 452 | 452 | 447 | 447 | 10,000 | 447 |
| 1995-03-15 | 450 | 452 | 448 | 452 | 8,000 | 452 |
| 1995-03-14 | 480 | 480 | 450 | 450 | 15,000 | 450 |
| 1995-03-13 | 486 | 486 | 475 | 475 | 26,000 | 475 |
| 1995-03-10 | 499 | 499 | 490 | 490 | 3,000 | 490 |
| 1995-03-08 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1995-03-07 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1995-03-06 | 496 | 501 | 496 | 501 | 3,000 | 501 |
| 1995-03-03 | 488 | 490 | 488 | 490 | 6,000 | 490 |
| 1995-03-02 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 1995-03-01 | 498 | 498 | 485 | 485 | 5,000 | 485 |
| 1995-02-28 | 482 | 483 | 482 | 483 | 2,000 | 483 |
| 1995-02-27 | 495 | 495 | 480 | 480 | 29,000 | 480 |
| 1995-02-24 | 510 | 510 | 490 | 490 | 7,000 | 490 |
| 1995-02-23 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1995-02-22 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 1995-02-21 | 500 | 510 | 500 | 510 | 3,000 | 510 |
| 1995-02-20 | 501 | 501 | 501 | 501 | 5,000 | 501 |
| 1995-02-17 | 480 | 480 | 475 | 475 | 3,000 | 475 |
| 1995-02-16 | 495 | 495 | 480 | 480 | 6,000 | 480 |
| 1995-02-15 | 495 | 495 | 490 | 490 | 16,000 | 490 |
| 1995-02-14 | 499 | 500 | 498 | 498 | 9,000 | 498 |
| 1995-02-13 | 498 | 498 | 498 | 498 | 3,000 | 498 |
| 1995-02-10 | 500 | 501 | 500 | 500 | 8,000 | 500 |
| 1995-02-09 | 501 | 501 | 496 | 496 | 13,000 | 496 |
| 1995-02-08 | 505 | 510 | 502 | 505 | 12,000 | 505 |
| 1995-02-07 | 519 | 519 | 510 | 510 | 16,000 | 510 |
| 1995-02-06 | 520 | 520 | 515 | 520 | 15,000 | 520 |
| 1995-02-03 | 525 | 525 | 502 | 502 | 27,000 | 502 |
| 1995-02-02 | 525 | 525 | 520 | 525 | 18,000 | 525 |
| 1995-02-01 | 521 | 523 | 520 | 523 | 19,000 | 523 |
| 1995-01-31 | 521 | 530 | 520 | 521 | 28,000 | 521 |
| 1995-01-30 | 510 | 523 | 510 | 521 | 28,000 | 521 |
| 1995-01-27 | 511 | 518 | 511 | 515 | 14,000 | 515 |
| 1995-01-26 | 525 | 525 | 510 | 510 | 62,000 | 510 |
| 1995-01-25 | 520 | 521 | 514 | 515 | 24,000 | 515 |
| 1995-01-24 | 516 | 521 | 510 | 521 | 24,000 | 521 |
| 1995-01-23 | 515 | 520 | 500 | 506 | 14,000 | 506 |
| 1995-01-20 | 521 | 530 | 521 | 530 | 10,000 | 530 |
| 1995-01-19 | 560 | 560 | 550 | 550 | 8,000 | 550 |
| 1995-01-13 | 587 | 597 | 585 | 597 | 15,000 | 597 |
| 1995-01-12 | 600 | 600 | 597 | 597 | 14,000 | 597 |
| 1995-01-11 | 589 | 600 | 589 | 600 | 35,000 | 600 |
| 1995-01-10 | 590 | 600 | 590 | 590 | 6,000 | 590 |
| 1995-01-06 | 591 | 600 | 590 | 600 | 59,000 | 600 |
| 1995-01-05 | 606 | 606 | 601 | 601 | 3,000 | 601 |
| 1995-01-04 | 607 | 608 | 607 | 608 | 5,000 | 608 |
分割・併合履歴 ： なし
