6937 古河電池(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 205 | 218 | 205 | 218 | 5,000 | 218 |
| 1997-12-29 | 196 | 196 | 195 | 195 | 7,000 | 195 |
| 1997-12-26 | 205 | 205 | 200 | 200 | 7,000 | 200 |
| 1997-12-25 | 195 | 198 | 195 | 195 | 23,000 | 195 |
| 1997-12-24 | 200 | 200 | 175 | 175 | 12,000 | 175 |
| 1997-12-22 | 195 | 200 | 195 | 200 | 6,000 | 200 |
| 1997-12-19 | 230 | 235 | 220 | 220 | 16,000 | 220 |
| 1997-12-18 | 251 | 260 | 241 | 241 | 11,000 | 241 |
| 1997-12-17 | 250 | 250 | 240 | 245 | 14,000 | 245 |
| 1997-12-16 | 259 | 259 | 255 | 255 | 5,000 | 255 |
| 1997-12-15 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1997-12-12 | 271 | 271 | 266 | 270 | 14,000 | 270 |
| 1997-12-11 | 275 | 275 | 270 | 270 | 17,000 | 270 |
| 1997-12-10 | 260 | 270 | 247 | 250 | 13,000 | 250 |
| 1997-12-09 | 269 | 269 | 260 | 260 | 10,000 | 260 |
| 1997-12-08 | 264 | 265 | 264 | 264 | 3,000 | 264 |
| 1997-12-05 | 262 | 265 | 262 | 264 | 4,000 | 264 |
| 1997-12-04 | 270 | 270 | 263 | 265 | 14,000 | 265 |
| 1997-12-03 | 265 | 270 | 265 | 270 | 4,000 | 270 |
| 1997-12-02 | 264 | 264 | 263 | 263 | 4,000 | 263 |
| 1997-12-01 | 263 | 263 | 261 | 261 | 9,000 | 261 |
| 1997-11-28 | 285 | 285 | 265 | 265 | 16,000 | 265 |
| 1997-11-27 | 270 | 276 | 270 | 275 | 5,000 | 275 |
| 1997-11-26 | 294 | 294 | 280 | 281 | 12,000 | 281 |
| 1997-11-25 | 289 | 291 | 285 | 291 | 13,000 | 291 |
| 1997-11-21 | 305 | 305 | 295 | 295 | 3,000 | 295 |
| 1997-11-20 | 280 | 290 | 280 | 290 | 15,000 | 290 |
| 1997-11-19 | 300 | 300 | 282 | 282 | 7,000 | 282 |
| 1997-11-18 | 301 | 310 | 300 | 310 | 5,000 | 310 |
| 1997-11-17 | 286 | 296 | 286 | 296 | 7,000 | 296 |
| 1997-11-14 | 292 | 292 | 291 | 291 | 9,000 | 291 |
| 1997-11-13 | 267 | 292 | 267 | 292 | 6,000 | 292 |
| 1997-11-12 | 290 | 290 | 270 | 270 | 18,000 | 270 |
| 1997-11-11 | 291 | 310 | 291 | 310 | 7,000 | 310 |
| 1997-11-10 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 1997-11-07 | 290 | 290 | 290 | 290 | 16,000 | 290 |
| 1997-11-06 | 350 | 351 | 335 | 335 | 52,000 | 335 |
| 1997-11-05 | 330 | 352 | 330 | 345 | 19,000 | 345 |
| 1997-11-04 | 321 | 330 | 320 | 330 | 9,000 | 330 |
| 1997-10-31 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 1997-10-30 | 309 | 309 | 300 | 300 | 9,000 | 300 |
| 1997-10-29 | 295 | 309 | 295 | 309 | 12,000 | 309 |
| 1997-10-28 | 276 | 280 | 276 | 280 | 19,000 | 280 |
| 1997-10-27 | 305 | 305 | 300 | 300 | 15,000 | 300 |
| 1997-10-24 | 284 | 290 | 284 | 285 | 6,000 | 285 |
| 1997-10-23 | 290 | 294 | 282 | 294 | 17,000 | 294 |
| 1997-10-22 | 286 | 286 | 280 | 281 | 26,000 | 281 |
| 1997-10-21 | 284 | 285 | 284 | 285 | 6,000 | 285 |
| 1997-10-20 | 279 | 285 | 275 | 285 | 12,000 | 285 |
| 1997-10-17 | 265 | 273 | 265 | 270 | 10,000 | 270 |
| 1997-10-16 | 255 | 260 | 255 | 260 | 6,000 | 260 |
| 1997-10-15 | 250 | 250 | 247 | 247 | 13,000 | 247 |
| 1997-10-14 | 250 | 250 | 250 | 250 | 35,000 | 250 |
| 1997-10-13 | 267 | 267 | 260 | 260 | 14,000 | 260 |
| 1997-10-09 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 1997-10-08 | 270 | 270 | 260 | 260 | 8,000 | 260 |
| 1997-10-07 | 263 | 264 | 263 | 263 | 10,000 | 263 |
| 1997-10-06 | 257 | 257 | 250 | 257 | 10,000 | 257 |
| 1997-10-03 | 266 | 266 | 257 | 257 | 15,000 | 257 |
| 1997-10-02 | 295 | 295 | 280 | 280 | 20,000 | 280 |
| 1997-10-01 | 295 | 295 | 286 | 286 | 10,000 | 286 |
| 1997-09-30 | 298 | 302 | 298 | 300 | 14,000 | 300 |
| 1997-09-29 | 313 | 313 | 300 | 305 | 8,000 | 305 |
| 1997-09-26 | 345 | 345 | 320 | 320 | 16,000 | 320 |
| 1997-09-25 | 342 | 342 | 342 | 342 | 9,000 | 342 |
| 1997-09-24 | 320 | 322 | 320 | 322 | 12,000 | 322 |
| 1997-09-22 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1997-09-19 | 321 | 325 | 320 | 320 | 8,000 | 320 |
| 1997-09-18 | 335 | 340 | 320 | 320 | 13,000 | 320 |
| 1997-09-17 | 340 | 340 | 335 | 335 | 10,000 | 335 |
| 1997-09-16 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1997-09-12 | 330 | 335 | 330 | 335 | 16,000 | 335 |
| 1997-09-11 | 365 | 365 | 365 | 365 | 11,000 | 365 |
| 1997-09-10 | 366 | 370 | 365 | 365 | 9,000 | 365 |
| 1997-09-09 | 370 | 370 | 370 | 370 | 14,000 | 370 |
| 1997-09-08 | 372 | 380 | 372 | 377 | 3,000 | 377 |
| 1997-09-05 | 366 | 372 | 366 | 372 | 7,000 | 372 |
| 1997-09-04 | 366 | 369 | 366 | 366 | 3,000 | 366 |
| 1997-09-03 | 369 | 369 | 365 | 369 | 23,000 | 369 |
| 1997-09-02 | 374 | 375 | 372 | 374 | 5,000 | 374 |
| 1997-09-01 | 380 | 380 | 370 | 374 | 9,000 | 374 |
| 1997-08-29 | 385 | 385 | 380 | 380 | 8,000 | 380 |
| 1997-08-28 | 383 | 385 | 383 | 385 | 12,000 | 385 |
| 1997-08-27 | 385 | 385 | 380 | 381 | 12,000 | 381 |
| 1997-08-26 | 405 | 405 | 380 | 380 | 15,000 | 380 |
| 1997-08-25 | 405 | 405 | 405 | 405 | 6,000 | 405 |
| 1997-08-22 | 410 | 410 | 400 | 400 | 2,000 | 400 |
| 1997-08-21 | 410 | 410 | 400 | 401 | 8,000 | 401 |
| 1997-08-20 | 399 | 399 | 396 | 399 | 4,000 | 399 |
| 1997-08-19 | 386 | 386 | 385 | 385 | 4,000 | 385 |
| 1997-08-18 | 398 | 398 | 380 | 380 | 9,000 | 380 |
| 1997-08-15 | 395 | 401 | 395 | 400 | 14,000 | 400 |
| 1997-08-14 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 1997-08-13 | 394 | 394 | 381 | 381 | 12,000 | 381 |
| 1997-08-12 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1997-08-08 | 380 | 387 | 380 | 386 | 9,000 | 386 |
| 1997-08-07 | 385 | 385 | 380 | 380 | 8,000 | 380 |
| 1997-08-06 | 390 | 390 | 370 | 390 | 33,000 | 390 |
| 1997-08-05 | 390 | 400 | 389 | 390 | 13,000 | 390 |
| 1997-08-04 | 391 | 391 | 390 | 390 | 17,000 | 390 |
| 1997-08-01 | 401 | 401 | 385 | 390 | 19,000 | 390 |
| 1997-07-31 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1997-07-30 | 420 | 420 | 420 | 420 | 9,000 | 420 |
| 1997-07-29 | 436 | 436 | 420 | 420 | 5,000 | 420 |
| 1997-07-28 | 430 | 436 | 430 | 436 | 5,000 | 436 |
| 1997-07-25 | 435 | 435 | 431 | 431 | 12,000 | 431 |
| 1997-07-24 | 429 | 430 | 429 | 430 | 13,000 | 430 |
| 1997-07-23 | 444 | 444 | 440 | 443 | 23,000 | 443 |
| 1997-07-22 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1997-07-18 | 449 | 454 | 449 | 454 | 11,000 | 454 |
| 1997-07-17 | 478 | 480 | 459 | 459 | 39,000 | 459 |
| 1997-07-16 | 454 | 454 | 454 | 454 | 5,000 | 454 |
| 1997-07-15 | 420 | 426 | 420 | 421 | 16,000 | 421 |
| 1997-07-14 | 421 | 422 | 421 | 422 | 5,000 | 422 |
| 1997-07-11 | 416 | 422 | 415 | 420 | 24,000 | 420 |
| 1997-07-10 | 415 | 430 | 415 | 415 | 22,000 | 415 |
| 1997-07-09 | 438 | 438 | 430 | 430 | 2,000 | 430 |
| 1997-07-08 | 440 | 440 | 439 | 439 | 14,000 | 439 |
| 1997-07-07 | 440 | 440 | 440 | 440 | 9,000 | 440 |
| 1997-07-04 | 446 | 446 | 446 | 446 | 5,000 | 446 |
| 1997-07-03 | 446 | 446 | 446 | 446 | 2,000 | 446 |
| 1997-07-02 | 446 | 448 | 446 | 446 | 12,000 | 446 |
| 1997-07-01 | 448 | 451 | 446 | 446 | 5,000 | 446 |
| 1997-06-30 | 451 | 451 | 448 | 448 | 13,000 | 448 |
| 1997-06-27 | 450 | 450 | 449 | 449 | 4,000 | 449 |
| 1997-06-26 | 462 | 465 | 450 | 450 | 15,000 | 450 |
| 1997-06-25 | 456 | 456 | 456 | 456 | 9,000 | 456 |
| 1997-06-24 | 456 | 457 | 448 | 448 | 17,000 | 448 |
| 1997-06-23 | 453 | 455 | 453 | 455 | 7,000 | 455 |
| 1997-06-20 | 460 | 460 | 455 | 455 | 10,000 | 455 |
| 1997-06-19 | 453 | 460 | 453 | 455 | 16,000 | 455 |
| 1997-06-18 | 452 | 464 | 452 | 464 | 4,000 | 464 |
| 1997-06-17 | 465 | 465 | 465 | 465 | 13,000 | 465 |
| 1997-06-16 | 465 | 470 | 463 | 463 | 10,000 | 463 |
| 1997-06-13 | 468 | 473 | 468 | 470 | 13,000 | 470 |
| 1997-06-12 | 465 | 468 | 465 | 468 | 5,000 | 468 |
| 1997-06-11 | 484 | 484 | 464 | 468 | 29,000 | 468 |
| 1997-06-10 | 469 | 475 | 467 | 475 | 7,000 | 475 |
| 1997-06-09 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 1997-06-06 | 475 | 480 | 475 | 480 | 9,000 | 480 |
| 1997-06-05 | 483 | 483 | 475 | 480 | 11,000 | 480 |
| 1997-06-04 | 484 | 484 | 475 | 484 | 18,000 | 484 |
| 1997-06-03 | 485 | 485 | 484 | 484 | 4,000 | 484 |
| 1997-06-02 | 484 | 484 | 484 | 484 | 3,000 | 484 |
| 1997-05-30 | 480 | 485 | 480 | 485 | 7,000 | 485 |
| 1997-05-29 | 485 | 485 | 480 | 480 | 24,000 | 480 |
| 1997-05-28 | 471 | 475 | 471 | 475 | 9,000 | 475 |
| 1997-05-27 | 480 | 483 | 476 | 476 | 13,000 | 476 |
| 1997-05-26 | 475 | 476 | 471 | 476 | 13,000 | 476 |
| 1997-05-23 | 465 | 465 | 460 | 461 | 14,000 | 461 |
| 1997-05-22 | 479 | 479 | 470 | 470 | 7,000 | 470 |
| 1997-05-21 | 480 | 480 | 475 | 475 | 35,000 | 475 |
| 1997-05-20 | 490 | 495 | 477 | 481 | 26,000 | 481 |
| 1997-05-19 | 480 | 485 | 477 | 477 | 26,000 | 477 |
| 1997-05-16 | 479 | 479 | 470 | 475 | 7,000 | 475 |
| 1997-05-15 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 1997-05-14 | 480 | 480 | 478 | 478 | 19,000 | 478 |
| 1997-05-13 | 467 | 480 | 467 | 480 | 23,000 | 480 |
| 1997-05-12 | 447 | 457 | 447 | 452 | 11,000 | 452 |
| 1997-05-09 | 469 | 469 | 460 | 460 | 7,000 | 460 |
| 1997-05-08 | 478 | 480 | 464 | 469 | 21,000 | 469 |
| 1997-05-07 | 480 | 482 | 478 | 480 | 37,000 | 480 |
| 1997-05-06 | 469 | 475 | 468 | 475 | 37,000 | 475 |
| 1997-05-02 | 453 | 455 | 451 | 453 | 34,000 | 453 |
| 1997-05-01 | 423 | 455 | 423 | 445 | 46,000 | 445 |
| 1997-04-30 | 428 | 429 | 418 | 423 | 30,000 | 423 |
| 1997-04-28 | 448 | 448 | 432 | 432 | 7,000 | 432 |
| 1997-04-25 | 440 | 440 | 440 | 440 | 8,000 | 440 |
| 1997-04-24 | 440 | 441 | 440 | 440 | 17,000 | 440 |
| 1997-04-23 | 445 | 455 | 443 | 443 | 10,000 | 443 |
| 1997-04-22 | 470 | 470 | 455 | 455 | 23,000 | 455 |
| 1997-04-21 | 435 | 465 | 435 | 460 | 44,000 | 460 |
| 1997-04-18 | 405 | 430 | 405 | 430 | 26,000 | 430 |
| 1997-04-17 | 400 | 405 | 385 | 400 | 18,000 | 400 |
| 1997-04-16 | 390 | 395 | 380 | 395 | 16,000 | 395 |
| 1997-04-15 | 385 | 390 | 385 | 390 | 8,000 | 390 |
| 1997-04-14 | 385 | 390 | 385 | 390 | 9,000 | 390 |
| 1997-04-11 | 390 | 390 | 363 | 383 | 44,000 | 383 |
| 1997-04-10 | 405 | 405 | 395 | 395 | 17,000 | 395 |
| 1997-04-09 | 415 | 415 | 405 | 405 | 40,000 | 405 |
| 1997-04-08 | 411 | 415 | 409 | 414 | 30,000 | 414 |
| 1997-04-07 | 431 | 441 | 416 | 416 | 15,000 | 416 |
| 1997-04-04 | 438 | 448 | 431 | 431 | 17,000 | 431 |
| 1997-04-03 | 430 | 440 | 430 | 440 | 12,000 | 440 |
| 1997-04-02 | 440 | 440 | 430 | 430 | 11,000 | 430 |
| 1997-04-01 | 430 | 440 | 430 | 431 | 17,000 | 431 |
| 1997-03-31 | 431 | 435 | 431 | 432 | 21,000 | 432 |
| 1997-03-28 | 450 | 451 | 435 | 435 | 55,000 | 435 |
| 1997-03-27 | 464 | 464 | 450 | 451 | 34,000 | 451 |
| 1997-03-26 | 461 | 469 | 460 | 469 | 17,000 | 469 |
| 1997-03-25 | 472 | 472 | 471 | 472 | 28,000 | 472 |
| 1997-03-24 | 465 | 465 | 461 | 462 | 13,000 | 462 |
| 1997-03-21 | 461 | 466 | 461 | 465 | 25,000 | 465 |
| 1997-03-19 | 475 | 480 | 465 | 465 | 25,000 | 465 |
| 1997-03-18 | 470 | 471 | 470 | 471 | 13,000 | 471 |
| 1997-03-17 | 475 | 478 | 475 | 478 | 34,000 | 478 |
| 1997-03-14 | 467 | 467 | 465 | 467 | 17,000 | 467 |
| 1997-03-13 | 467 | 488 | 466 | 488 | 7,000 | 488 |
| 1997-03-12 | 466 | 466 | 466 | 466 | 4,000 | 466 |
| 1997-03-11 | 461 | 465 | 461 | 465 | 14,000 | 465 |
| 1997-03-10 | 466 | 466 | 462 | 465 | 13,000 | 465 |
| 1997-03-07 | 465 | 465 | 461 | 461 | 5,000 | 461 |
| 1997-03-06 | 470 | 470 | 466 | 466 | 12,000 | 466 |
| 1997-03-05 | 471 | 476 | 470 | 470 | 40,000 | 470 |
| 1997-03-04 | 470 | 480 | 466 | 466 | 29,000 | 466 |
| 1997-03-03 | 475 | 480 | 460 | 465 | 105,000 | 465 |
| 1997-02-28 | 490 | 491 | 480 | 482 | 112,000 | 482 |
| 1997-02-27 | 503 | 503 | 490 | 490 | 51,000 | 490 |
| 1997-02-26 | 510 | 510 | 503 | 503 | 29,000 | 503 |
| 1997-02-25 | 515 | 515 | 503 | 503 | 23,000 | 503 |
| 1997-02-24 | 516 | 520 | 502 | 506 | 24,000 | 506 |
| 1997-02-21 | 522 | 522 | 506 | 506 | 16,000 | 506 |
| 1997-02-20 | 522 | 522 | 518 | 518 | 6,000 | 518 |
| 1997-02-19 | 500 | 502 | 500 | 502 | 8,000 | 502 |
| 1997-02-18 | 523 | 523 | 513 | 513 | 2,000 | 513 |
| 1997-02-17 | 503 | 503 | 491 | 498 | 20,000 | 498 |
| 1997-02-14 | 519 | 519 | 503 | 503 | 15,000 | 503 |
| 1997-02-13 | 501 | 503 | 500 | 501 | 19,000 | 501 |
| 1997-02-12 | 488 | 498 | 481 | 481 | 18,000 | 481 |
| 1997-02-10 | 500 | 500 | 480 | 488 | 40,000 | 488 |
| 1997-02-07 | 504 | 504 | 500 | 500 | 17,000 | 500 |
| 1997-02-06 | 510 | 510 | 505 | 505 | 20,000 | 505 |
| 1997-02-05 | 535 | 535 | 510 | 510 | 10,000 | 510 |
| 1997-02-04 | 510 | 535 | 510 | 535 | 29,000 | 535 |
| 1997-02-03 | 518 | 530 | 505 | 530 | 16,000 | 530 |
| 1997-01-31 | 520 | 525 | 515 | 525 | 12,000 | 525 |
| 1997-01-30 | 517 | 529 | 511 | 520 | 10,000 | 520 |
| 1997-01-29 | 501 | 501 | 501 | 501 | 3,000 | 501 |
| 1997-01-28 | 490 | 501 | 490 | 501 | 18,000 | 501 |
| 1997-01-27 | 540 | 540 | 510 | 520 | 18,000 | 520 |
| 1997-01-24 | 540 | 545 | 535 | 540 | 8,000 | 540 |
| 1997-01-23 | 535 | 548 | 535 | 540 | 11,000 | 540 |
| 1997-01-22 | 522 | 540 | 522 | 540 | 6,000 | 540 |
| 1997-01-21 | 511 | 540 | 502 | 502 | 6,000 | 502 |
| 1997-01-20 | 550 | 550 | 520 | 530 | 22,000 | 530 |
| 1997-01-17 | 549 | 550 | 540 | 540 | 14,000 | 540 |
| 1997-01-16 | 530 | 550 | 530 | 550 | 20,000 | 550 |
| 1997-01-14 | 500 | 520 | 499 | 520 | 26,000 | 520 |
| 1997-01-13 | 472 | 481 | 471 | 476 | 18,000 | 476 |
| 1997-01-10 | 456 | 485 | 456 | 466 | 80,000 | 466 |
| 1997-01-09 | 500 | 500 | 455 | 455 | 60,000 | 455 |
| 1997-01-08 | 530 | 530 | 501 | 501 | 34,000 | 501 |
| 1997-01-07 | 550 | 550 | 520 | 520 | 27,000 | 520 |
| 1997-01-06 | 535 | 535 | 525 | 530 | 13,000 | 530 |
分割・併合履歴 ： なし
