6937 古河電池(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-3033033032232661,000326
2005-12-2932733032532889,000328
2005-12-2832832832032587,000325
2005-12-27323328323325129,000325
2005-12-26333333320328167,000328
2005-12-22324331317330307,000330
2005-12-21330330323326178,000326
2005-12-20327338317322828,000322
2005-12-19322326319325299,000325
2005-12-16330334320327391,000327
2005-12-15337344331333467,000333
2005-12-143653823403492,533,000349
2005-12-133003643003524,680,000352
2005-12-1230030029629787,000297
2005-12-09297300295297133,000297
2005-12-08303304298298108,000298
2005-12-07300302295302121,000302
2005-12-06300301297297168,000297
2005-12-05293304293301320,000301
2005-12-02292295288293139,000293
2005-12-0129029228929253,000292
2005-11-3028528928528933,000289
2005-11-2928629028428636,000286
2005-11-2828428428128132,000281
2005-11-2528228728228232,000282
2005-11-2428829328528548,000285
2005-11-22283297280286127,000286
2005-11-2129429428328371,000283
2005-11-1829229329029356,000293
2005-11-1728829228829240,000292
2005-11-1629029328429371,000293
2005-11-1529429529029566,000295
2005-11-14294300294294101,000294
2005-11-11288299283294198,000294
2005-11-1029029428828849,000288
2005-11-09299299287288119,000288
2005-11-08290300287299301,000299
2005-11-0728528628028683,000286
2005-11-0428428728228384,000283
2005-11-0228128527828475,000284
2005-11-0128228227527938,000279
2005-10-3128328328028134,000281
2005-10-2828428427828278,000282
2005-10-27277281273281147,000281
2005-10-2627727727127252,000272
2005-10-2527627727027270,000272
2005-10-2426926926626624,000266
2005-10-2126526826526525,000265
2005-10-2026727426726862,000268
2005-10-19272272266267111,000267
2005-10-1827127727027184,000271
2005-10-1726827526827051,000270
2005-10-1427227626926942,000269
2005-10-1327827827027050,000270
2005-10-12285285274275100,000275
2005-10-1127328127328128,000281
2005-10-0728028027527637,000276
2005-10-0628128127727748,000277
2005-10-0528528528128477,000284
2005-10-0427828327828168,000281
2005-10-0327327626827676,000276
2005-09-30283284278278102,000278
2005-09-29278284278283115,000283
2005-09-2827927927327849,000278
2005-09-2728528528128150,000281
2005-09-2627928627928442,000284
2005-09-2228828828328376,000283
2005-09-21289290286286137,000286
2005-09-2028228828228467,000284
2005-09-1628228527928299,000282
2005-09-1528228327827970,000279
2005-09-1428128327928082,000280
2005-09-1328328528028277,000282
2005-09-1228428428028092,000280
2005-09-09280280275275174,000275
2005-09-08283290278281478,000281
2005-09-07269295266292890,000292
2005-09-0626726726426547,000265
2005-09-0526626626326441,000264
2005-09-0226426526226240,000262
2005-09-0126226326126188,000261
2005-08-3126226326126119,000261
2005-08-3026226226026054,000260
2005-08-2926726726326310,000263
2005-08-2626226326026339,000263
2005-08-2526726726226232,000262
2005-08-2426826826426532,000265
2005-08-2327027026826935,000269
2005-08-2226926926726932,000269
2005-08-1926726926726721,000267
2005-08-1826826826726723,000267
2005-08-1726726826626632,000266
2005-08-1627027026526570,000265
2005-08-1526727026627058,000270
2005-08-12267270267269104,000269
2005-08-1126826826326834,000268
2005-08-1026126526026354,000263
2005-08-0926026325926369,000263
2005-08-0826026025125835,000258
2005-08-0526327026126139,000261
2005-08-0426526826426526,000265
2005-08-0326826826626721,000267
2005-08-0227027026726753,000267
2005-08-0127427427027048,000270
2005-07-2927627627327334,000273
2005-07-2827327627227371,000273
2005-07-2727827827227284,000272
2005-07-2626927826727853,000278
2005-07-2526626926426731,000267
2005-07-2226426826226642,000266
2005-07-2126426526326542,000265
2005-07-2026126326026230,000262
2005-07-1926126126026130,000261
2005-07-1526126425926133,000261
2005-07-1426226326126322,000263
2005-07-1326426526226234,000262
2005-07-1225926525926244,000262
2005-07-1126226425725733,000257
2005-07-0826426626226227,000262
2005-07-0726526526426519,000265
2005-07-0626526726526520,000265
2005-07-0526726726526624,000266
2005-07-0426526726426614,000266
2005-07-0126526726426420,000264
2005-06-3027027026526719,000267
2005-06-2926626926626826,000268
2005-06-2826726826426619,000266
2005-06-2727027026626627,000266
2005-06-2427027026126777,000267
2005-06-2326526526426520,000265
2005-06-2226426526226429,000264
2005-06-2127027026426431,000264
2005-06-2026926926626610,000266
2005-06-1727027026526725,000267
2005-06-1627027026426923,000269
2005-06-1526526726126418,000264
2005-06-1426026026026013,000260
2005-06-1326226226126120,000261
2005-06-1026226326026034,000260
2005-06-0926426626226228,000262
2005-06-0825726425726414,000264
2005-06-0725926025726016,000260
2005-06-0625926025626039,000260
2005-06-0326526526026016,000260
2005-06-0226126726126542,000265
2005-06-0126426425726316,000263
2005-05-3126026325826222,000262
2005-05-3026326525526233,000262
2005-05-2726526726226234,000262
2005-05-2625625624725025,000250
2005-05-2526626626026021,000260
2005-05-2426426426026212,000262
2005-05-2326426426026022,000260
2005-05-2026626726326415,000264
2005-05-1926926925926146,000261
2005-05-1826627025525990,000259
2005-05-17280280265265137,000265
2005-05-1628228928028081,000280
2005-05-13292305281283737,000283
2005-05-12279292279287392,000287
2005-05-1128228227127146,000271
2005-05-1028128327928247,000282
2005-05-0927528027528052,000280
2005-05-0627427427227432,000274
2005-05-0227527527127427,000274
2005-04-2827327527127112,000271
2005-04-2727327427327323,000273
2005-04-2627327327127325,000273
2005-04-2527227227227237,000272
2005-04-2227727727127122,000271
2005-04-2127227326826957,000269
2005-04-2027728227427448,000274
2005-04-1927027626827471,000274
2005-04-1827628327027079,000270
2005-04-1527127927127767,000277
2005-04-1428028427728140,000281
2005-04-1329029028528823,000288
2005-04-1229329328629147,000291
2005-04-1129329329029312,000293
2005-04-0829129529129527,000295
2005-04-0729429429029335,000293
2005-04-0629429429229342,000293
2005-04-0529229528629137,000291
2005-04-0429429429029261,000292
2005-04-01281313281299522,000299
2005-03-3127428027428066,000280
2005-03-30281281270278131,000278
2005-03-2929329728628637,000286
2005-03-2829629628529253,000292
2005-03-2530431030030076,000300
2005-03-2431031230530957,000309
2005-03-2330631130631144,000311
2005-03-2231331330430741,000307
2005-03-1830230830130847,000308
2005-03-1730831230730752,000307
2005-03-1630831630830949,000309
2005-03-1531331330431047,000310
2005-03-1431831831031461,000314
2005-03-1131431631331392,000313
2005-03-1031431731031054,000310
2005-03-0931531831331570,000315
2005-03-0831831831431785,000317
2005-03-07325325315316202,000316
2005-03-04319325316322147,000322
2005-03-03322322316318151,000318
2005-03-02320325315318457,000318
2005-03-01304316302313375,000313
2005-02-2830430730030482,000304
2005-02-25304308301301101,000301
2005-02-24297309294305208,000305
2005-02-2329629628029369,000293
2005-02-2230130429929973,000299
2005-02-2130330530030155,000301
2005-02-1829930629830470,000304
2005-02-17302306298300136,000300
2005-02-16316316295303303,000303
2005-02-15309318302311813,000311
2005-02-14298309294308805,000308
2005-02-10291294290290122,000290
2005-02-09289292289290110,000290
2005-02-08291293286289105,000289
2005-02-07284298284290255,000290
2005-02-0428728728228376,000283
2005-02-03289293282284213,000284
2005-02-02290293282289374,000289
2005-02-013153152902931,463,000293
2005-01-312703342663185,415,000318
2005-01-2826426826326863,000268
2005-01-2726926926526745,000267
2005-01-26272272264267122,000267
2005-01-2527127226827181,000271
2005-01-2426427226327186,000271
2005-01-21267267262266101,000266
2005-01-20269272266266117,000266
2005-01-1927027026727075,000270
2005-01-1827327426826891,000268
2005-01-17270277268273155,000273
2005-01-14278278260272462,000272
2005-01-13291295275279406,000279
2005-01-122903152852933,093,000293
2005-01-112602802602761,370,000276
2005-01-07255259250255139,000255
2005-01-06254255245254104,000254
2005-01-05248258248253224,000253
2005-01-0424624824624711,000247

分割・併合履歴 : なし