6937 古河電池(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-301831831801805,000180
1998-12-291901981901986,000198
1998-12-282002001901908,000190
1998-12-2519019019019016,000190
1998-12-241901901851855,000185
1998-12-221901901901901,000190
1998-12-211901901831836,000183
1998-12-181951951951951,000195
1998-12-171801801801801,000180
1998-12-161811811811816,000181
1998-12-151851851801804,000180
1998-12-141851851851855,000185
1998-12-1120020018518516,000185
1998-12-101871881871884,000188
1998-12-091871871871871,000187
1998-12-081861871861866,000186
1998-12-071931931901905,000190
1998-12-042002101891938,000193
1998-12-032012012012011,000201
1998-12-0220720720120114,000201
1998-12-012062062062063,000206
1998-11-272002011992014,000201
1998-11-2620020019819811,000198
1998-11-2521021021021012,000210
1998-11-242002052002058,000205
1998-11-201861901861902,000190
1998-11-192002002002007,000200
1998-11-181951951951955,000195
1998-11-161821821821821,000182
1998-11-131861861861861,000186
1998-11-121901901811816,000181
1998-11-091951951951951,000195
1998-11-061901901901901,000190
1998-11-051861911861913,000191
1998-11-041811951811952,000195
1998-11-021811811811813,000181
1998-10-301961961811812,000181
1998-10-291811811811812,000181
1998-10-271761801761805,000180
1998-10-2621921920020016,000200
1998-10-231751751751755,000175
1998-10-2217517817517517,000175
1998-10-211851871751757,000175
1998-10-201801871801853,000185
1998-10-161701701701703,000170
1998-10-151701701701701,000170
1998-10-141881881701702,000170
1998-10-131701701701702,000170
1998-10-121761761761761,000176
1998-10-091811811721769,000176
1998-10-081811811811816,000181
1998-10-061891891621622,000162
1998-10-051621621621621,000162
1998-10-021761761601605,000160
1998-10-0117817817617619,000176
1998-09-3017718017717911,000179
1998-09-291801801801808,000180
1998-09-2819319718218210,000182
1998-09-2520020020020011,000200
1998-09-2418518518018111,000181
1998-09-221901901851858,000185
1998-09-211991991901904,000190
1998-09-181991991991992,000199
1998-09-171992001992002,000200
1998-09-162062062062061,000206
1998-09-141911911911911,000191
1998-09-112202201911919,000191
1998-09-101901901901905,000190
1998-09-0921021019119151,000191
1998-09-0821021021021012,000210
1998-09-072002002002005,000200
1998-09-042002002002001,000200
1998-09-0321021020020012,000200
1998-09-022102102102107,000210
1998-09-012032032022028,000202
1998-08-312102102002009,000200
1998-08-2821021019520016,000200
1998-08-2721121121121112,000211
1998-08-262302302112166,000216
1998-08-252302302302309,000230
1998-08-242192202112205,000220
1998-08-212202202202202,000220
1998-08-202112112112111,000211
1998-08-192312312312313,000231
1998-08-1823123123123110,000231
1998-08-172102102102101,000210
1998-08-1421023521023513,000235
1998-08-132102132102132,000213
1998-08-112102202102104,000210
1998-08-102222222202208,000220
1998-08-072222222222224,000222
1998-08-062212212212211,000221
1998-08-052302302202214,000221
1998-08-032202202202205,000220
1998-07-312332332332331,000233
1998-07-292342342342342,000234
1998-07-282302302252254,000225
1998-07-2723523523023017,000230
1998-07-242302302302302,000230
1998-07-232302312302314,000231
1998-07-222302302252254,000225
1998-07-212312312282288,000228
1998-07-1723023022022126,000221
1998-07-1623123622223227,000232
1998-07-1525025022122182,000221
1998-07-1424024022823025,000230
1998-07-132282282202227,000222
1998-07-1023423923023026,000230
1998-07-092452452392396,000239
1998-07-0826926925925911,000259
1998-07-0725927025927018,000270
1998-07-0624026024026025,000260
1998-07-032452452402402,000240
1998-07-0223324023324018,000240
1998-07-012282312282307,000230
1998-06-302262272262273,000227
1998-06-292352352262267,000226
1998-06-2623823823623612,000236
1998-06-2523123123123110,000231
1998-06-242122122122121,000212
1998-06-232162162112112,000211
1998-06-222192202192202,000220
1998-06-192242242242241,000224
1998-06-182302302302305,000230
1998-06-172112112112115,000211
1998-06-152102102102101,000210
1998-06-1221221221221213,000212
1998-06-1123523521121113,000211
1998-06-102152152152153,000215
1998-06-082152152152151,000215
1998-06-052272272272271,000227
1998-06-042122272122273,000227
1998-06-022372372372371,000237
1998-06-012382382382381,000238
1998-05-292162162162161,000216
1998-05-282162202162202,000220
1998-05-262402402162165,000216
1998-05-2524024023023013,000230
1998-05-222202202152169,000216
1998-05-2122122320620610,000206
1998-05-202172202172204,000220
1998-05-192172172172171,000217
1998-05-182032182032183,000218
1998-05-152042042012012,000201
1998-05-142112112012119,000211
1998-05-132332332312313,000231
1998-05-122332332332335,000233
1998-05-112342342342342,000234
1998-05-082052082052069,000206
1998-05-072202202042049,000204
1998-05-062272272202219,000221
1998-05-012312312222226,000222
1998-04-3024024022923111,000231
1998-04-282252252252251,000225
1998-04-2724824822622616,000226
1998-04-242242242242241,000224
1998-04-232212212212211,000221
1998-04-222232242202204,000220
1998-04-212242242242241,000224
1998-04-202242252242254,000225
1998-04-172352352202207,000220
1998-04-162252252232233,000223
1998-04-132412412212258,000225
1998-04-102262262262262,000226
1998-04-092302302202209,000220
1998-04-082172172172171,000217
1998-04-0721422121422014,000220
1998-04-062012082012083,000208
1998-04-032302302202208,000220
1998-04-022502502302304,000230
1998-03-312502672502678,000267
1998-03-262732732732735,000273
1998-03-2527827827827814,000278
1998-03-242522522472475,000247
1998-03-2325525625525517,000255
1998-03-2025525625025517,000255
1998-03-192542542542541,000254
1998-03-182722722602606,000260
1998-03-162702702672672,000267
1998-03-1325028025028054,000280
1998-03-122512542512543,000254
1998-03-1125025725025618,000256
1998-03-102602602592594,000259
1998-03-0926526525025412,000254
1998-03-062652652602603,000260
1998-03-052652652652652,000265
1998-03-0427027727027713,000277
1998-03-0327427426527015,000270
1998-02-2727027026926912,000269
1998-02-2628028027127114,000271
1998-02-252722722512516,000251
1998-02-2427627627327311,000273
1998-02-232742742732733,000273
1998-02-202712712712712,000271
1998-02-192712882702886,000288
1998-02-182712712712711,000271
1998-02-172722722702705,000270
1998-02-162712712712711,000271
1998-02-1328628627027013,000270
1998-02-1229129128528613,000286
1998-02-102732762732767,000276
1998-02-0926527326527310,000273
1998-02-062732732602606,000260
1998-02-052402432402435,000243
1998-02-042692702692703,000270
1998-02-032662692662696,000269
1998-02-022302412302413,000241
1998-01-302652652412418,000241
1998-01-292772772602609,000260
1998-01-2826328726328711,000287
1998-01-272602652582587,000258
1998-01-2627027025725720,000257
1998-01-2324524524024013,000240
1998-01-222412452402454,000245
1998-01-212302402302405,000240
1998-01-202302352302359,000235
1998-01-1920022320022313,000223
1998-01-161891901891907,000190
1998-01-141891891891891,000189
1998-01-131891901801905,000190
1998-01-121871901851903,000190
1998-01-091861861801808,000180
1998-01-081881881801869,000186
1998-01-071861861861861,000186
1998-01-0618018018018011,000180

分割・併合履歴 : なし