6937 古河電池(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 248 | 248 | 246 | 246 | 17,000 | 246 |
| 2004-12-29 | 247 | 249 | 246 | 246 | 24,000 | 246 |
| 2004-12-28 | 248 | 248 | 245 | 248 | 25,000 | 248 |
| 2004-12-27 | 247 | 252 | 244 | 245 | 47,000 | 245 |
| 2004-12-24 | 257 | 257 | 246 | 247 | 204,000 | 247 |
| 2004-12-22 | 247 | 260 | 246 | 249 | 328,000 | 249 |
| 2004-12-21 | 240 | 256 | 240 | 242 | 247,000 | 242 |
| 2004-12-20 | 240 | 240 | 236 | 240 | 33,000 | 240 |
| 2004-12-17 | 238 | 241 | 237 | 240 | 28,000 | 240 |
| 2004-12-16 | 243 | 243 | 235 | 239 | 40,000 | 239 |
| 2004-12-15 | 244 | 248 | 242 | 243 | 31,000 | 243 |
| 2004-12-14 | 252 | 252 | 238 | 249 | 71,000 | 249 |
| 2004-12-13 | 245 | 257 | 244 | 252 | 205,000 | 252 |
| 2004-12-10 | 238 | 244 | 238 | 240 | 60,000 | 240 |
| 2004-12-09 | 246 | 248 | 239 | 242 | 61,000 | 242 |
| 2004-12-08 | 250 | 252 | 245 | 245 | 65,000 | 245 |
| 2004-12-07 | 257 | 262 | 253 | 255 | 48,000 | 255 |
| 2004-12-06 | 251 | 256 | 251 | 256 | 49,000 | 256 |
| 2004-12-03 | 251 | 253 | 251 | 251 | 45,000 | 251 |
| 2004-12-02 | 254 | 256 | 250 | 252 | 76,000 | 252 |
| 2004-12-01 | 263 | 268 | 250 | 250 | 258,000 | 250 |
| 2004-11-30 | 243 | 287 | 241 | 259 | 1,405,000 | 259 |
| 2004-11-29 | 238 | 243 | 238 | 238 | 19,000 | 238 |
| 2004-11-26 | 237 | 244 | 237 | 238 | 65,000 | 238 |
| 2004-11-25 | 246 | 246 | 238 | 240 | 29,000 | 240 |
| 2004-11-24 | 248 | 248 | 236 | 239 | 47,000 | 239 |
| 2004-11-22 | 245 | 249 | 235 | 238 | 54,000 | 238 |
| 2004-11-19 | 256 | 256 | 241 | 244 | 125,000 | 244 |
| 2004-11-18 | 259 | 264 | 250 | 252 | 141,000 | 252 |
| 2004-11-17 | 279 | 280 | 258 | 264 | 490,000 | 264 |
| 2004-11-16 | 230 | 299 | 229 | 261 | 1,023,000 | 261 |
| 2004-11-15 | 230 | 234 | 229 | 229 | 42,000 | 229 |
| 2004-11-12 | 236 | 238 | 235 | 235 | 34,000 | 235 |
| 2004-11-11 | 244 | 245 | 236 | 236 | 178,000 | 236 |
| 2004-11-10 | 245 | 250 | 243 | 243 | 84,000 | 243 |
| 2004-11-09 | 245 | 257 | 243 | 245 | 94,000 | 245 |
| 2004-11-08 | 255 | 255 | 238 | 243 | 104,000 | 243 |
| 2004-11-05 | 249 | 259 | 248 | 250 | 179,000 | 250 |
| 2004-11-04 | 242 | 245 | 238 | 245 | 110,000 | 245 |
| 2004-11-02 | 245 | 254 | 232 | 235 | 260,000 | 235 |
| 2004-11-01 | 252 | 270 | 244 | 247 | 569,000 | 247 |
| 2004-10-29 | 239 | 245 | 237 | 237 | 223,000 | 237 |
| 2004-10-28 | 260 | 268 | 256 | 257 | 209,000 | 257 |
| 2004-10-27 | 276 | 276 | 264 | 264 | 388,000 | 264 |
| 2004-10-26 | 288 | 288 | 260 | 261 | 518,000 | 261 |
| 2004-10-25 | 279 | 290 | 260 | 286 | 602,000 | 286 |
| 2004-10-22 | 320 | 327 | 287 | 299 | 691,000 | 299 |
| 2004-10-21 | 310 | 330 | 304 | 304 | 1,340,000 | 304 |
| 2004-10-20 | 310 | 343 | 295 | 295 | 1,661,000 | 295 |
| 2004-10-19 | 348 | 372 | 291 | 355 | 4,429,000 | 355 |
| 2004-10-18 | 250 | 293 | 230 | 293 | 2,653,000 | 293 |
| 2004-10-15 | 196 | 241 | 196 | 213 | 1,312,000 | 213 |
| 2004-10-14 | 196 | 196 | 191 | 191 | 12,000 | 191 |
| 2004-10-13 | 199 | 199 | 196 | 196 | 6,000 | 196 |
| 2004-10-12 | 199 | 199 | 199 | 199 | 4,000 | 199 |
| 2004-10-08 | 198 | 199 | 197 | 199 | 9,000 | 199 |
| 2004-10-07 | 198 | 200 | 198 | 199 | 33,000 | 199 |
| 2004-10-06 | 198 | 198 | 195 | 197 | 11,000 | 197 |
| 2004-10-05 | 192 | 194 | 191 | 193 | 18,000 | 193 |
| 2004-10-04 | 193 | 193 | 191 | 191 | 18,000 | 191 |
| 2004-10-01 | 187 | 189 | 187 | 188 | 8,000 | 188 |
| 2004-09-30 | 188 | 190 | 187 | 187 | 6,000 | 187 |
| 2004-09-29 | 187 | 190 | 187 | 190 | 9,000 | 190 |
| 2004-09-28 | 188 | 188 | 185 | 186 | 23,000 | 186 |
| 2004-09-27 | 191 | 191 | 187 | 188 | 14,000 | 188 |
| 2004-09-24 | 187 | 192 | 185 | 187 | 30,000 | 187 |
| 2004-09-22 | 193 | 193 | 185 | 192 | 14,000 | 192 |
| 2004-09-21 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2004-09-17 | 195 | 195 | 193 | 193 | 4,000 | 193 |
| 2004-09-16 | 193 | 195 | 193 | 195 | 3,000 | 195 |
| 2004-09-15 | 198 | 198 | 194 | 194 | 7,000 | 194 |
| 2004-09-14 | 197 | 197 | 197 | 197 | 2,000 | 197 |
| 2004-09-13 | 195 | 197 | 195 | 197 | 11,000 | 197 |
| 2004-09-10 | 195 | 195 | 192 | 194 | 50,000 | 194 |
| 2004-09-09 | 196 | 196 | 191 | 192 | 18,000 | 192 |
| 2004-09-08 | 196 | 196 | 194 | 196 | 4,000 | 196 |
| 2004-09-07 | 197 | 197 | 196 | 196 | 2,000 | 196 |
| 2004-09-06 | 196 | 197 | 194 | 194 | 10,000 | 194 |
| 2004-09-03 | 197 | 197 | 196 | 196 | 18,000 | 196 |
| 2004-09-02 | 196 | 197 | 196 | 197 | 9,000 | 197 |
| 2004-09-01 | 194 | 197 | 194 | 197 | 3,000 | 197 |
| 2004-08-31 | 197 | 197 | 192 | 194 | 7,000 | 194 |
| 2004-08-30 | 198 | 198 | 197 | 197 | 7,000 | 197 |
| 2004-08-27 | 197 | 197 | 194 | 194 | 3,000 | 194 |
| 2004-08-26 | 198 | 198 | 195 | 195 | 5,000 | 195 |
| 2004-08-25 | 197 | 198 | 197 | 198 | 9,000 | 198 |
| 2004-08-24 | 192 | 195 | 192 | 194 | 3,000 | 194 |
| 2004-08-23 | 193 | 193 | 191 | 191 | 7,000 | 191 |
| 2004-08-20 | 194 | 194 | 191 | 191 | 4,000 | 191 |
| 2004-08-19 | 194 | 194 | 188 | 194 | 21,000 | 194 |
| 2004-08-18 | 190 | 190 | 187 | 190 | 8,000 | 190 |
| 2004-08-17 | 191 | 191 | 189 | 191 | 14,000 | 191 |
| 2004-08-16 | 199 | 199 | 191 | 193 | 9,000 | 193 |
| 2004-08-13 | 190 | 196 | 190 | 191 | 11,000 | 191 |
| 2004-08-12 | 199 | 199 | 194 | 195 | 6,000 | 195 |
| 2004-08-11 | 194 | 199 | 194 | 199 | 9,000 | 199 |
| 2004-08-10 | 184 | 185 | 184 | 185 | 2,000 | 185 |
| 2004-08-09 | 183 | 184 | 183 | 184 | 4,000 | 184 |
| 2004-08-06 | 190 | 190 | 183 | 188 | 17,000 | 188 |
| 2004-08-05 | 192 | 193 | 192 | 193 | 3,000 | 193 |
| 2004-08-04 | 199 | 199 | 192 | 192 | 16,000 | 192 |
| 2004-08-03 | 197 | 197 | 193 | 197 | 8,000 | 197 |
| 2004-08-02 | 192 | 193 | 192 | 192 | 5,000 | 192 |
| 2004-07-30 | 187 | 193 | 187 | 193 | 3,000 | 193 |
| 2004-07-29 | 191 | 192 | 187 | 192 | 5,000 | 192 |
| 2004-07-28 | 198 | 198 | 194 | 195 | 6,000 | 195 |
| 2004-07-27 | 194 | 194 | 192 | 193 | 9,000 | 193 |
| 2004-07-26 | 198 | 200 | 194 | 200 | 12,000 | 200 |
| 2004-07-23 | 198 | 198 | 196 | 196 | 8,000 | 196 |
| 2004-07-22 | 197 | 197 | 197 | 197 | 5,000 | 197 |
| 2004-07-21 | 197 | 198 | 197 | 198 | 4,000 | 198 |
| 2004-07-20 | 202 | 202 | 199 | 199 | 7,000 | 199 |
| 2004-07-16 | 196 | 197 | 196 | 197 | 9,000 | 197 |
| 2004-07-15 | 200 | 200 | 198 | 200 | 19,000 | 200 |
| 2004-07-14 | 203 | 203 | 200 | 200 | 6,000 | 200 |
| 2004-07-13 | 204 | 207 | 203 | 204 | 4,000 | 204 |
| 2004-07-12 | 203 | 208 | 203 | 208 | 14,000 | 208 |
| 2004-07-09 | 198 | 206 | 198 | 206 | 35,000 | 206 |
| 2004-07-08 | 198 | 205 | 198 | 200 | 47,000 | 200 |
| 2004-07-07 | 197 | 198 | 196 | 197 | 13,000 | 197 |
| 2004-07-06 | 197 | 198 | 196 | 198 | 19,000 | 198 |
| 2004-07-05 | 199 | 199 | 196 | 196 | 8,000 | 196 |
| 2004-07-02 | 199 | 199 | 197 | 197 | 16,000 | 197 |
| 2004-07-01 | 199 | 201 | 198 | 200 | 19,000 | 200 |
| 2004-06-30 | 199 | 199 | 198 | 198 | 40,000 | 198 |
| 2004-06-29 | 199 | 200 | 195 | 196 | 81,000 | 196 |
| 2004-06-28 | 202 | 210 | 199 | 203 | 37,000 | 203 |
| 2004-06-25 | 197 | 197 | 197 | 197 | 10,000 | 197 |
| 2004-06-24 | 197 | 197 | 196 | 196 | 13,000 | 196 |
| 2004-06-23 | 198 | 198 | 195 | 195 | 12,000 | 195 |
| 2004-06-22 | 198 | 198 | 197 | 197 | 13,000 | 197 |
| 2004-06-21 | 199 | 200 | 199 | 199 | 17,000 | 199 |
| 2004-06-18 | 198 | 199 | 196 | 197 | 25,000 | 197 |
| 2004-06-17 | 203 | 203 | 203 | 203 | 3,000 | 203 |
| 2004-06-16 | 201 | 203 | 200 | 200 | 17,000 | 200 |
| 2004-06-15 | 200 | 200 | 197 | 199 | 23,000 | 199 |
| 2004-06-14 | 201 | 201 | 197 | 198 | 15,000 | 198 |
| 2004-06-11 | 202 | 202 | 201 | 201 | 50,000 | 201 |
| 2004-06-10 | 200 | 200 | 198 | 200 | 5,000 | 200 |
| 2004-06-09 | 199 | 200 | 195 | 199 | 10,000 | 199 |
| 2004-06-08 | 198 | 198 | 196 | 197 | 7,000 | 197 |
| 2004-06-07 | 200 | 200 | 196 | 197 | 25,000 | 197 |
| 2004-06-04 | 199 | 201 | 197 | 201 | 11,000 | 201 |
| 2004-06-03 | 195 | 196 | 191 | 192 | 7,000 | 192 |
| 2004-06-02 | 200 | 200 | 194 | 194 | 5,000 | 194 |
| 2004-06-01 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2004-05-31 | 205 | 205 | 197 | 197 | 4,000 | 197 |
| 2004-05-28 | 197 | 197 | 196 | 196 | 6,000 | 196 |
| 2004-05-27 | 200 | 200 | 196 | 196 | 9,000 | 196 |
| 2004-05-26 | 202 | 202 | 200 | 200 | 11,000 | 200 |
| 2004-05-25 | 200 | 200 | 200 | 200 | 8,000 | 200 |
| 2004-05-24 | 199 | 200 | 195 | 199 | 14,000 | 199 |
| 2004-05-21 | 190 | 201 | 190 | 195 | 7,000 | 195 |
| 2004-05-20 | 190 | 195 | 190 | 190 | 6,000 | 190 |
| 2004-05-19 | 189 | 190 | 189 | 190 | 6,000 | 190 |
| 2004-05-18 | 189 | 192 | 185 | 185 | 13,000 | 185 |
| 2004-05-17 | 185 | 193 | 185 | 189 | 8,000 | 189 |
| 2004-05-14 | 187 | 189 | 187 | 188 | 21,000 | 188 |
| 2004-05-13 | 196 | 202 | 191 | 191 | 25,000 | 191 |
| 2004-05-12 | 194 | 199 | 189 | 191 | 11,000 | 191 |
| 2004-05-11 | 183 | 189 | 183 | 187 | 20,000 | 187 |
| 2004-05-10 | 212 | 212 | 195 | 199 | 24,000 | 199 |
| 2004-05-07 | 204 | 204 | 201 | 202 | 9,000 | 202 |
| 2004-05-06 | 208 | 208 | 203 | 203 | 12,000 | 203 |
| 2004-04-30 | 209 | 209 | 208 | 208 | 8,000 | 208 |
| 2004-04-28 | 214 | 214 | 210 | 210 | 16,000 | 210 |
| 2004-04-27 | 215 | 215 | 211 | 213 | 13,000 | 213 |
| 2004-04-26 | 220 | 220 | 211 | 211 | 29,000 | 211 |
| 2004-04-23 | 220 | 220 | 215 | 218 | 18,000 | 218 |
| 2004-04-22 | 215 | 221 | 210 | 221 | 31,000 | 221 |
| 2004-04-21 | 213 | 214 | 210 | 213 | 18,000 | 213 |
| 2004-04-20 | 209 | 214 | 208 | 214 | 11,000 | 214 |
| 2004-04-19 | 222 | 222 | 210 | 210 | 13,000 | 210 |
| 2004-04-16 | 221 | 221 | 220 | 220 | 16,000 | 220 |
| 2004-04-15 | 220 | 221 | 220 | 220 | 15,000 | 220 |
| 2004-04-14 | 220 | 220 | 220 | 220 | 6,000 | 220 |
| 2004-04-13 | 218 | 225 | 217 | 225 | 18,000 | 225 |
| 2004-04-12 | 219 | 220 | 215 | 216 | 16,000 | 216 |
| 2004-04-09 | 218 | 221 | 215 | 221 | 11,000 | 221 |
| 2004-04-08 | 224 | 224 | 218 | 224 | 15,000 | 224 |
| 2004-04-07 | 221 | 225 | 220 | 225 | 55,000 | 225 |
| 2004-04-06 | 217 | 220 | 214 | 219 | 42,000 | 219 |
| 2004-04-05 | 218 | 224 | 215 | 215 | 35,000 | 215 |
| 2004-04-02 | 219 | 219 | 216 | 218 | 16,000 | 218 |
| 2004-04-01 | 215 | 219 | 215 | 219 | 26,000 | 219 |
| 2004-03-31 | 212 | 215 | 211 | 215 | 23,000 | 215 |
| 2004-03-30 | 213 | 217 | 211 | 212 | 19,000 | 212 |
| 2004-03-29 | 211 | 215 | 209 | 213 | 11,000 | 213 |
| 2004-03-26 | 208 | 211 | 208 | 211 | 14,000 | 211 |
| 2004-03-25 | 207 | 216 | 207 | 208 | 87,000 | 208 |
| 2004-03-24 | 206 | 207 | 202 | 202 | 8,000 | 202 |
| 2004-03-23 | 202 | 202 | 201 | 201 | 10,000 | 201 |
| 2004-03-22 | 207 | 207 | 202 | 202 | 13,000 | 202 |
| 2004-03-19 | 205 | 206 | 203 | 204 | 19,000 | 204 |
| 2004-03-18 | 205 | 205 | 204 | 205 | 42,000 | 205 |
| 2004-03-17 | 201 | 203 | 200 | 203 | 12,000 | 203 |
| 2004-03-16 | 203 | 203 | 200 | 200 | 9,000 | 200 |
| 2004-03-15 | 204 | 204 | 200 | 201 | 15,000 | 201 |
| 2004-03-12 | 205 | 207 | 201 | 201 | 56,000 | 201 |
| 2004-03-11 | 205 | 205 | 202 | 203 | 19,000 | 203 |
| 2004-03-10 | 202 | 204 | 202 | 202 | 7,000 | 202 |
| 2004-03-09 | 196 | 201 | 196 | 201 | 13,000 | 201 |
| 2004-03-08 | 202 | 202 | 201 | 201 | 7,000 | 201 |
| 2004-03-05 | 202 | 202 | 202 | 202 | 10,000 | 202 |
| 2004-03-04 | 198 | 202 | 198 | 202 | 14,000 | 202 |
| 2004-03-03 | 202 | 203 | 200 | 200 | 6,000 | 200 |
| 2004-03-02 | 199 | 200 | 198 | 200 | 12,000 | 200 |
| 2004-03-01 | 197 | 199 | 197 | 199 | 34,000 | 199 |
| 2004-02-27 | 201 | 202 | 200 | 202 | 5,000 | 202 |
| 2004-02-26 | 201 | 202 | 200 | 202 | 8,000 | 202 |
| 2004-02-25 | 203 | 203 | 200 | 200 | 16,000 | 200 |
| 2004-02-24 | 199 | 200 | 198 | 200 | 8,000 | 200 |
| 2004-02-23 | 202 | 204 | 195 | 196 | 20,000 | 196 |
| 2004-02-20 | 202 | 207 | 200 | 201 | 69,000 | 201 |
| 2004-02-19 | 194 | 195 | 193 | 194 | 17,000 | 194 |
| 2004-02-18 | 189 | 193 | 189 | 193 | 12,000 | 193 |
| 2004-02-17 | 188 | 189 | 188 | 189 | 5,000 | 189 |
| 2004-02-16 | 188 | 188 | 187 | 187 | 9,000 | 187 |
| 2004-02-13 | 191 | 192 | 190 | 190 | 15,000 | 190 |
| 2004-02-12 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2004-02-10 | 193 | 193 | 190 | 190 | 17,000 | 190 |
| 2004-02-09 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 2004-02-06 | 194 | 194 | 193 | 193 | 7,000 | 193 |
| 2004-02-05 | 195 | 195 | 195 | 195 | 31,000 | 195 |
| 2004-02-04 | 197 | 197 | 196 | 197 | 8,000 | 197 |
| 2004-02-03 | 200 | 200 | 196 | 196 | 13,000 | 196 |
| 2004-02-02 | 196 | 201 | 196 | 201 | 5,000 | 201 |
| 2004-01-30 | 194 | 195 | 191 | 195 | 14,000 | 195 |
| 2004-01-29 | 198 | 198 | 192 | 193 | 18,000 | 193 |
| 2004-01-28 | 201 | 201 | 196 | 199 | 8,000 | 199 |
| 2004-01-27 | 199 | 201 | 198 | 198 | 15,000 | 198 |
| 2004-01-26 | 201 | 201 | 199 | 199 | 29,000 | 199 |
| 2004-01-23 | 199 | 200 | 198 | 198 | 14,000 | 198 |
| 2004-01-22 | 198 | 200 | 198 | 200 | 22,000 | 200 |
| 2004-01-21 | 200 | 201 | 199 | 199 | 11,000 | 199 |
| 2004-01-20 | 198 | 200 | 198 | 200 | 15,000 | 200 |
| 2004-01-19 | 198 | 198 | 195 | 198 | 10,000 | 198 |
| 2004-01-16 | 198 | 199 | 198 | 198 | 8,000 | 198 |
| 2004-01-15 | 199 | 201 | 198 | 198 | 22,000 | 198 |
| 2004-01-14 | 205 | 205 | 198 | 198 | 40,000 | 198 |
| 2004-01-13 | 200 | 203 | 200 | 200 | 27,000 | 200 |
| 2004-01-09 | 194 | 197 | 194 | 196 | 72,000 | 196 |
| 2004-01-08 | 195 | 195 | 193 | 194 | 13,000 | 194 |
| 2004-01-07 | 195 | 195 | 191 | 195 | 44,000 | 195 |
| 2004-01-06 | 197 | 203 | 194 | 203 | 33,000 | 203 |
| 2004-01-05 | 190 | 194 | 190 | 194 | 8,000 | 194 |
分割・併合履歴 ： なし
