6937 古河電池(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 537 | 537 | 531 | 534 | 12,000 | 534 |
| 1996-12-27 | 520 | 541 | 510 | 535 | 32,000 | 535 |
| 1996-12-26 | 552 | 552 | 501 | 510 | 43,000 | 510 |
| 1996-12-25 | 555 | 565 | 550 | 550 | 43,000 | 550 |
| 1996-12-24 | 560 | 565 | 555 | 555 | 70,000 | 555 |
| 1996-12-20 | 555 | 575 | 555 | 555 | 87,000 | 555 |
| 1996-12-19 | 600 | 601 | 550 | 551 | 35,000 | 551 |
| 1996-12-18 | 639 | 639 | 610 | 610 | 17,000 | 610 |
| 1996-12-17 | 639 | 649 | 630 | 630 | 26,000 | 630 |
| 1996-12-16 | 621 | 641 | 621 | 641 | 2,000 | 641 |
| 1996-12-13 | 613 | 620 | 610 | 620 | 39,000 | 620 |
| 1996-12-12 | 621 | 641 | 620 | 623 | 12,000 | 623 |
| 1996-12-11 | 648 | 648 | 620 | 620 | 14,000 | 620 |
| 1996-12-10 | 625 | 630 | 620 | 620 | 24,000 | 620 |
| 1996-12-09 | 616 | 629 | 610 | 622 | 31,000 | 622 |
| 1996-12-06 | 620 | 633 | 610 | 615 | 37,000 | 615 |
| 1996-12-05 | 638 | 654 | 610 | 630 | 30,000 | 630 |
| 1996-12-04 | 645 | 645 | 620 | 639 | 26,000 | 639 |
| 1996-12-03 | 659 | 663 | 655 | 655 | 54,000 | 655 |
| 1996-12-02 | 666 | 670 | 662 | 664 | 16,000 | 664 |
| 1996-11-29 | 685 | 689 | 680 | 686 | 16,000 | 686 |
| 1996-11-28 | 694 | 695 | 688 | 688 | 16,000 | 688 |
| 1996-11-27 | 700 | 700 | 698 | 698 | 25,000 | 698 |
| 1996-11-26 | 710 | 710 | 685 | 685 | 31,000 | 685 |
| 1996-11-25 | 700 | 702 | 690 | 692 | 19,000 | 692 |
| 1996-11-22 | 672 | 700 | 672 | 690 | 23,000 | 690 |
| 1996-11-21 | 699 | 699 | 670 | 670 | 39,000 | 670 |
| 1996-11-20 | 710 | 710 | 680 | 700 | 32,000 | 700 |
| 1996-11-19 | 702 | 711 | 698 | 700 | 13,000 | 700 |
| 1996-11-18 | 705 | 705 | 700 | 701 | 9,000 | 701 |
| 1996-11-15 | 705 | 706 | 700 | 706 | 11,000 | 706 |
| 1996-11-14 | 713 | 719 | 701 | 710 | 23,000 | 710 |
| 1996-11-13 | 715 | 720 | 703 | 703 | 24,000 | 703 |
| 1996-11-12 | 712 | 713 | 705 | 705 | 12,000 | 705 |
| 1996-11-11 | 730 | 730 | 711 | 711 | 41,000 | 711 |
| 1996-11-08 | 716 | 720 | 716 | 720 | 23,000 | 720 |
| 1996-11-07 | 740 | 740 | 720 | 725 | 27,000 | 725 |
| 1996-11-06 | 701 | 740 | 701 | 731 | 22,000 | 731 |
| 1996-11-05 | 740 | 740 | 710 | 710 | 19,000 | 710 |
| 1996-11-01 | 730 | 730 | 700 | 730 | 35,000 | 730 |
| 1996-10-31 | 735 | 735 | 730 | 731 | 33,000 | 731 |
| 1996-10-30 | 740 | 741 | 731 | 735 | 26,000 | 735 |
| 1996-10-29 | 740 | 743 | 734 | 738 | 27,000 | 738 |
| 1996-10-28 | 747 | 747 | 737 | 737 | 13,000 | 737 |
| 1996-10-25 | 743 | 747 | 735 | 747 | 23,000 | 747 |
| 1996-10-24 | 749 | 754 | 740 | 743 | 16,000 | 743 |
| 1996-10-23 | 759 | 759 | 750 | 759 | 35,000 | 759 |
| 1996-10-22 | 770 | 779 | 765 | 779 | 15,000 | 779 |
| 1996-10-21 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1996-10-18 | 741 | 800 | 741 | 800 | 42,000 | 800 |
| 1996-10-17 | 757 | 757 | 740 | 740 | 24,000 | 740 |
| 1996-10-16 | 741 | 755 | 740 | 747 | 30,000 | 747 |
| 1996-10-15 | 730 | 744 | 730 | 736 | 62,000 | 736 |
| 1996-10-14 | 761 | 761 | 726 | 730 | 55,000 | 730 |
| 1996-10-11 | 777 | 790 | 755 | 756 | 67,000 | 756 |
| 1996-10-09 | 805 | 805 | 787 | 787 | 53,000 | 787 |
| 1996-10-08 | 801 | 805 | 795 | 805 | 28,000 | 805 |
| 1996-10-07 | 801 | 810 | 798 | 801 | 33,000 | 801 |
| 1996-10-04 | 801 | 811 | 795 | 811 | 46,000 | 811 |
| 1996-10-03 | 828 | 828 | 805 | 810 | 34,000 | 810 |
| 1996-10-02 | 847 | 847 | 828 | 828 | 41,000 | 828 |
| 1996-10-01 | 856 | 865 | 835 | 846 | 96,000 | 846 |
| 1996-09-30 | 870 | 889 | 862 | 866 | 279,000 | 866 |
| 1996-09-27 | 859 | 863 | 849 | 859 | 309,000 | 859 |
| 1996-09-26 | 780 | 800 | 771 | 799 | 60,000 | 799 |
| 1996-09-25 | 830 | 830 | 790 | 790 | 86,000 | 790 |
| 1996-09-24 | 855 | 855 | 812 | 820 | 41,000 | 820 |
| 1996-09-20 | 840 | 855 | 830 | 845 | 68,000 | 845 |
| 1996-09-19 | 811 | 830 | 810 | 830 | 58,000 | 830 |
| 1996-09-18 | 830 | 831 | 811 | 813 | 33,000 | 813 |
| 1996-09-17 | 840 | 849 | 830 | 831 | 70,000 | 831 |
| 1996-09-13 | 811 | 830 | 810 | 830 | 58,000 | 830 |
| 1996-09-12 | 834 | 834 | 805 | 820 | 71,000 | 820 |
| 1996-09-11 | 871 | 871 | 826 | 854 | 165,000 | 854 |
| 1996-09-10 | 794 | 880 | 794 | 880 | 912,000 | 880 |
| 1996-09-09 | 814 | 814 | 783 | 787 | 707,000 | 787 |
| 1996-09-06 | 830 | 870 | 801 | 804 | 274,000 | 804 |
| 1996-09-05 | 847 | 860 | 836 | 849 | 331,000 | 849 |
| 1996-09-04 | 890 | 901 | 846 | 857 | 652,000 | 857 |
| 1996-09-03 | 950 | 980 | 900 | 901 | 2,237,000 | 901 |
| 1996-09-02 | 845 | 925 | 845 | 925 | 886,000 | 925 |
| 1996-08-30 | 868 | 870 | 825 | 825 | 273,000 | 825 |
| 1996-08-29 | 885 | 888 | 839 | 869 | 849,000 | 869 |
| 1996-08-28 | 819 | 897 | 819 | 835 | 1,318,000 | 835 |
| 1996-08-27 | 729 | 800 | 729 | 799 | 194,000 | 799 |
| 1996-08-26 | 749 | 754 | 712 | 729 | 71,000 | 729 |
| 1996-08-23 | 701 | 755 | 701 | 748 | 103,000 | 748 |
| 1996-08-22 | 694 | 699 | 680 | 691 | 17,000 | 691 |
| 1996-08-21 | 697 | 699 | 690 | 694 | 30,000 | 694 |
| 1996-08-20 | 705 | 705 | 680 | 690 | 32,000 | 690 |
| 1996-08-19 | 692 | 706 | 690 | 699 | 58,000 | 699 |
| 1996-08-16 | 687 | 687 | 675 | 685 | 22,000 | 685 |
| 1996-08-15 | 668 | 681 | 668 | 680 | 40,000 | 680 |
| 1996-08-14 | 651 | 661 | 650 | 661 | 21,000 | 661 |
| 1996-08-13 | 650 | 663 | 648 | 648 | 32,000 | 648 |
| 1996-08-12 | 640 | 650 | 620 | 650 | 28,000 | 650 |
| 1996-08-09 | 678 | 678 | 650 | 660 | 30,000 | 660 |
| 1996-08-08 | 674 | 681 | 674 | 678 | 21,000 | 678 |
| 1996-08-07 | 705 | 705 | 656 | 667 | 38,000 | 667 |
| 1996-08-06 | 714 | 714 | 705 | 705 | 23,000 | 705 |
| 1996-08-05 | 722 | 722 | 700 | 710 | 97,000 | 710 |
| 1996-08-02 | 722 | 723 | 715 | 715 | 35,000 | 715 |
| 1996-08-01 | 691 | 714 | 680 | 714 | 51,000 | 714 |
| 1996-07-31 | 700 | 701 | 685 | 690 | 73,000 | 690 |
| 1996-07-30 | 729 | 729 | 691 | 700 | 43,000 | 700 |
| 1996-07-29 | 757 | 757 | 724 | 730 | 31,000 | 730 |
| 1996-07-26 | 779 | 779 | 756 | 767 | 396,000 | 767 |
| 1996-07-25 | 789 | 790 | 760 | 780 | 30,000 | 780 |
| 1996-07-24 | 781 | 790 | 780 | 790 | 12,000 | 790 |
| 1996-07-23 | 801 | 802 | 791 | 800 | 20,000 | 800 |
| 1996-07-22 | 820 | 830 | 800 | 800 | 31,000 | 800 |
| 1996-07-19 | 850 | 850 | 827 | 827 | 15,000 | 827 |
| 1996-07-18 | 849 | 850 | 839 | 840 | 18,000 | 840 |
| 1996-07-17 | 855 | 858 | 843 | 849 | 33,000 | 849 |
| 1996-07-16 | 840 | 850 | 837 | 838 | 30,000 | 838 |
| 1996-07-15 | 845 | 850 | 836 | 850 | 15,000 | 850 |
| 1996-07-12 | 831 | 855 | 831 | 855 | 40,000 | 855 |
| 1996-07-11 | 860 | 860 | 840 | 850 | 102,000 | 850 |
| 1996-07-10 | 870 | 880 | 860 | 865 | 38,000 | 865 |
| 1996-07-09 | 837 | 876 | 837 | 876 | 79,000 | 876 |
| 1996-07-08 | 848 | 855 | 825 | 847 | 65,000 | 847 |
| 1996-07-05 | 870 | 870 | 859 | 868 | 51,000 | 868 |
| 1996-07-04 | 870 | 879 | 866 | 871 | 36,000 | 871 |
| 1996-07-03 | 871 | 876 | 865 | 870 | 42,000 | 870 |
| 1996-07-02 | 891 | 891 | 860 | 875 | 71,000 | 875 |
| 1996-07-01 | 905 | 906 | 881 | 891 | 46,000 | 891 |
| 1996-06-28 | 899 | 900 | 884 | 898 | 151,000 | 898 |
| 1996-06-27 | 916 | 916 | 898 | 898 | 195,000 | 898 |
| 1996-06-26 | 889 | 932 | 888 | 909 | 705,000 | 909 |
| 1996-06-25 | 875 | 880 | 870 | 879 | 84,000 | 879 |
| 1996-06-24 | 870 | 880 | 851 | 875 | 108,000 | 875 |
| 1996-06-21 | 890 | 890 | 876 | 880 | 78,000 | 880 |
| 1996-06-20 | 885 | 888 | 867 | 884 | 170,000 | 884 |
| 1996-06-19 | 865 | 910 | 861 | 885 | 1,015,000 | 885 |
| 1996-06-18 | 873 | 873 | 850 | 855 | 348,000 | 855 |
| 1996-06-17 | 809 | 875 | 802 | 874 | 714,000 | 874 |
| 1996-06-14 | 809 | 810 | 792 | 810 | 46,000 | 810 |
| 1996-06-13 | 810 | 819 | 790 | 799 | 74,000 | 799 |
| 1996-06-12 | 771 | 800 | 770 | 800 | 70,000 | 800 |
| 1996-06-11 | 760 | 770 | 753 | 770 | 26,000 | 770 |
| 1996-06-10 | 751 | 754 | 743 | 743 | 17,000 | 743 |
| 1996-06-07 | 756 | 761 | 747 | 761 | 54,000 | 761 |
| 1996-06-06 | 790 | 790 | 764 | 764 | 31,000 | 764 |
| 1996-06-05 | 793 | 800 | 777 | 790 | 42,000 | 790 |
| 1996-06-04 | 762 | 800 | 761 | 795 | 67,000 | 795 |
| 1996-06-03 | 810 | 810 | 760 | 760 | 95,000 | 760 |
| 1996-05-31 | 821 | 825 | 812 | 815 | 74,000 | 815 |
| 1996-05-30 | 834 | 834 | 820 | 821 | 68,000 | 821 |
| 1996-05-29 | 830 | 835 | 818 | 834 | 176,000 | 834 |
| 1996-05-28 | 800 | 819 | 798 | 811 | 54,000 | 811 |
| 1996-05-27 | 828 | 828 | 801 | 801 | 57,000 | 801 |
| 1996-05-24 | 800 | 825 | 791 | 825 | 171,000 | 825 |
| 1996-05-23 | 828 | 828 | 780 | 790 | 170,000 | 790 |
| 1996-05-22 | 822 | 848 | 811 | 818 | 544,000 | 818 |
| 1996-05-21 | 832 | 835 | 781 | 810 | 1,174,000 | 810 |
| 1996-05-20 | 740 | 822 | 735 | 822 | 1,048,000 | 822 |
| 1996-05-17 | 722 | 740 | 722 | 722 | 57,000 | 722 |
| 1996-05-16 | 735 | 735 | 720 | 722 | 56,000 | 722 |
| 1996-05-15 | 719 | 729 | 707 | 715 | 80,000 | 715 |
| 1996-05-14 | 699 | 706 | 685 | 706 | 94,000 | 706 |
| 1996-05-13 | 741 | 741 | 705 | 715 | 73,000 | 715 |
| 1996-05-10 | 742 | 762 | 732 | 735 | 604,000 | 735 |
| 1996-05-09 | 700 | 728 | 700 | 722 | 442,000 | 722 |
| 1996-05-08 | 687 | 700 | 687 | 690 | 26,000 | 690 |
| 1996-05-07 | 699 | 700 | 690 | 690 | 37,000 | 690 |
| 1996-05-02 | 679 | 701 | 679 | 701 | 39,000 | 701 |
| 1996-05-01 | 685 | 698 | 680 | 698 | 15,000 | 698 |
| 1996-04-30 | 680 | 685 | 680 | 685 | 13,000 | 685 |
| 1996-04-26 | 700 | 709 | 690 | 700 | 95,000 | 700 |
| 1996-04-25 | 690 | 690 | 686 | 686 | 17,000 | 686 |
| 1996-04-24 | 681 | 682 | 678 | 681 | 22,000 | 681 |
| 1996-04-23 | 678 | 691 | 678 | 691 | 41,000 | 691 |
| 1996-04-22 | 700 | 700 | 685 | 685 | 19,000 | 685 |
| 1996-04-19 | 691 | 704 | 690 | 700 | 35,000 | 700 |
| 1996-04-18 | 695 | 705 | 685 | 690 | 54,000 | 690 |
| 1996-04-17 | 691 | 715 | 690 | 705 | 506,000 | 705 |
| 1996-04-16 | 680 | 700 | 675 | 685 | 459,000 | 685 |
| 1996-04-15 | 687 | 690 | 680 | 680 | 57,000 | 680 |
| 1996-04-12 | 669 | 690 | 660 | 676 | 38,000 | 676 |
| 1996-04-11 | 646 | 670 | 645 | 670 | 20,000 | 670 |
| 1996-04-10 | 642 | 647 | 642 | 645 | 12,000 | 645 |
| 1996-04-09 | 645 | 645 | 634 | 642 | 22,000 | 642 |
| 1996-04-08 | 658 | 658 | 645 | 645 | 21,000 | 645 |
| 1996-04-05 | 652 | 660 | 651 | 660 | 12,000 | 660 |
| 1996-04-04 | 642 | 649 | 634 | 649 | 14,000 | 649 |
| 1996-04-03 | 645 | 645 | 630 | 630 | 18,000 | 630 |
| 1996-04-02 | 645 | 645 | 645 | 645 | 8,000 | 645 |
| 1996-04-01 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1996-03-29 | 631 | 655 | 631 | 635 | 15,000 | 635 |
| 1996-03-28 | 635 | 635 | 620 | 621 | 7,000 | 621 |
| 1996-03-27 | 614 | 620 | 614 | 620 | 2,000 | 620 |
| 1996-03-26 | 620 | 620 | 600 | 600 | 9,000 | 600 |
| 1996-03-25 | 620 | 620 | 610 | 610 | 9,000 | 610 |
| 1996-03-22 | 611 | 611 | 610 | 610 | 3,000 | 610 |
| 1996-03-21 | 630 | 630 | 601 | 601 | 7,000 | 601 |
| 1996-03-19 | 605 | 610 | 605 | 605 | 14,000 | 605 |
| 1996-03-18 | 610 | 610 | 595 | 595 | 31,000 | 595 |
| 1996-03-15 | 611 | 615 | 610 | 610 | 35,000 | 610 |
| 1996-03-14 | 612 | 615 | 612 | 615 | 7,000 | 615 |
| 1996-03-13 | 611 | 612 | 611 | 612 | 3,000 | 612 |
| 1996-03-12 | 611 | 611 | 611 | 611 | 2,000 | 611 |
| 1996-03-11 | 600 | 601 | 600 | 601 | 6,000 | 601 |
| 1996-03-08 | 610 | 619 | 610 | 611 | 16,000 | 611 |
| 1996-03-07 | 620 | 620 | 595 | 600 | 23,000 | 600 |
| 1996-03-06 | 629 | 629 | 620 | 620 | 3,000 | 620 |
| 1996-03-05 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1996-03-04 | 637 | 637 | 635 | 635 | 5,000 | 635 |
| 1996-03-01 | 636 | 636 | 636 | 636 | 3,000 | 636 |
| 1996-02-29 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 1996-02-28 | 649 | 649 | 649 | 649 | 2,000 | 649 |
| 1996-02-27 | 659 | 659 | 659 | 659 | 2,000 | 659 |
| 1996-02-26 | 675 | 675 | 660 | 660 | 7,000 | 660 |
| 1996-02-23 | 636 | 637 | 636 | 637 | 6,000 | 637 |
| 1996-02-22 | 645 | 645 | 635 | 636 | 5,000 | 636 |
| 1996-02-21 | 635 | 645 | 635 | 636 | 6,000 | 636 |
| 1996-02-20 | 633 | 634 | 633 | 633 | 13,000 | 633 |
| 1996-02-16 | 663 | 663 | 660 | 663 | 22,000 | 663 |
| 1996-02-15 | 671 | 671 | 663 | 663 | 19,000 | 663 |
| 1996-02-14 | 680 | 684 | 671 | 671 | 23,000 | 671 |
| 1996-02-13 | 668 | 678 | 668 | 678 | 25,000 | 678 |
| 1996-02-09 | 660 | 668 | 660 | 666 | 15,000 | 666 |
| 1996-02-08 | 660 | 670 | 660 | 670 | 13,000 | 670 |
| 1996-02-07 | 665 | 669 | 665 | 669 | 20,000 | 669 |
| 1996-02-06 | 660 | 669 | 651 | 669 | 16,000 | 669 |
| 1996-02-05 | 669 | 670 | 669 | 670 | 4,000 | 670 |
| 1996-02-02 | 670 | 670 | 669 | 669 | 10,000 | 669 |
| 1996-02-01 | 654 | 655 | 652 | 653 | 21,000 | 653 |
| 1996-01-31 | 657 | 660 | 650 | 651 | 29,000 | 651 |
| 1996-01-30 | 660 | 660 | 646 | 647 | 43,000 | 647 |
| 1996-01-29 | 651 | 651 | 645 | 646 | 15,000 | 646 |
| 1996-01-26 | 660 | 660 | 645 | 645 | 5,000 | 645 |
| 1996-01-25 | 670 | 670 | 651 | 651 | 12,000 | 651 |
| 1996-01-24 | 669 | 669 | 641 | 659 | 26,000 | 659 |
| 1996-01-23 | 674 | 674 | 673 | 673 | 11,000 | 673 |
| 1996-01-22 | 650 | 675 | 650 | 675 | 16,000 | 675 |
| 1996-01-19 | 646 | 660 | 646 | 660 | 12,000 | 660 |
| 1996-01-18 | 685 | 685 | 640 | 645 | 13,000 | 645 |
| 1996-01-17 | 686 | 690 | 680 | 680 | 33,000 | 680 |
| 1996-01-16 | 685 | 690 | 685 | 685 | 25,000 | 685 |
| 1996-01-12 | 675 | 690 | 660 | 680 | 35,000 | 680 |
| 1996-01-11 | 680 | 683 | 670 | 675 | 32,000 | 675 |
| 1996-01-10 | 686 | 695 | 680 | 688 | 28,000 | 688 |
| 1996-01-09 | 699 | 700 | 680 | 680 | 59,000 | 680 |
| 1996-01-08 | 680 | 706 | 677 | 695 | 192,000 | 695 |
| 1996-01-05 | 671 | 680 | 666 | 671 | 76,000 | 671 |
| 1996-01-04 | 662 | 665 | 660 | 665 | 6,000 | 665 |
分割・併合履歴 ： なし
