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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 330 | 330 | 322 | 326 | 61,000 | 326 |
| 2005-12-29 | 327 | 330 | 325 | 328 | 89,000 | 328 |
| 2005-12-28 | 328 | 328 | 320 | 325 | 87,000 | 325 |
| 2005-12-27 | 323 | 328 | 323 | 325 | 129,000 | 325 |
| 2005-12-26 | 333 | 333 | 320 | 328 | 167,000 | 328 |
| 2005-12-22 | 324 | 331 | 317 | 330 | 307,000 | 330 |
| 2005-12-21 | 330 | 330 | 323 | 326 | 178,000 | 326 |
| 2005-12-20 | 327 | 338 | 317 | 322 | 828,000 | 322 |
| 2005-12-19 | 322 | 326 | 319 | 325 | 299,000 | 325 |
| 2005-12-16 | 330 | 334 | 320 | 327 | 391,000 | 327 |
| 2005-12-15 | 337 | 344 | 331 | 333 | 467,000 | 333 |
| 2005-12-14 | 365 | 382 | 340 | 349 | 2,533,000 | 349 |
| 2005-12-13 | 300 | 364 | 300 | 352 | 4,680,000 | 352 |
| 2005-12-12 | 300 | 300 | 296 | 297 | 87,000 | 297 |
| 2005-12-09 | 297 | 300 | 295 | 297 | 133,000 | 297 |
| 2005-12-08 | 303 | 304 | 298 | 298 | 108,000 | 298 |
| 2005-12-07 | 300 | 302 | 295 | 302 | 121,000 | 302 |
| 2005-12-06 | 300 | 301 | 297 | 297 | 168,000 | 297 |
| 2005-12-05 | 293 | 304 | 293 | 301 | 320,000 | 301 |
| 2005-12-02 | 292 | 295 | 288 | 293 | 139,000 | 293 |
| 2005-12-01 | 290 | 292 | 289 | 292 | 53,000 | 292 |
| 2005-11-30 | 285 | 289 | 285 | 289 | 33,000 | 289 |
| 2005-11-29 | 286 | 290 | 284 | 286 | 36,000 | 286 |
| 2005-11-28 | 284 | 284 | 281 | 281 | 32,000 | 281 |
| 2005-11-25 | 282 | 287 | 282 | 282 | 32,000 | 282 |
| 2005-11-24 | 288 | 293 | 285 | 285 | 48,000 | 285 |
| 2005-11-22 | 283 | 297 | 280 | 286 | 127,000 | 286 |
| 2005-11-21 | 294 | 294 | 283 | 283 | 71,000 | 283 |
| 2005-11-18 | 292 | 293 | 290 | 293 | 56,000 | 293 |
| 2005-11-17 | 288 | 292 | 288 | 292 | 40,000 | 292 |
| 2005-11-16 | 290 | 293 | 284 | 293 | 71,000 | 293 |
| 2005-11-15 | 294 | 295 | 290 | 295 | 66,000 | 295 |
| 2005-11-14 | 294 | 300 | 294 | 294 | 101,000 | 294 |
| 2005-11-11 | 288 | 299 | 283 | 294 | 198,000 | 294 |
| 2005-11-10 | 290 | 294 | 288 | 288 | 49,000 | 288 |
| 2005-11-09 | 299 | 299 | 287 | 288 | 119,000 | 288 |
| 2005-11-08 | 290 | 300 | 287 | 299 | 301,000 | 299 |
| 2005-11-07 | 285 | 286 | 280 | 286 | 83,000 | 286 |
| 2005-11-04 | 284 | 287 | 282 | 283 | 84,000 | 283 |
| 2005-11-02 | 281 | 285 | 278 | 284 | 75,000 | 284 |
| 2005-11-01 | 282 | 282 | 275 | 279 | 38,000 | 279 |
| 2005-10-31 | 283 | 283 | 280 | 281 | 34,000 | 281 |
| 2005-10-28 | 284 | 284 | 278 | 282 | 78,000 | 282 |
| 2005-10-27 | 277 | 281 | 273 | 281 | 147,000 | 281 |
| 2005-10-26 | 277 | 277 | 271 | 272 | 52,000 | 272 |
| 2005-10-25 | 276 | 277 | 270 | 272 | 70,000 | 272 |
| 2005-10-24 | 269 | 269 | 266 | 266 | 24,000 | 266 |
| 2005-10-21 | 265 | 268 | 265 | 265 | 25,000 | 265 |
| 2005-10-20 | 267 | 274 | 267 | 268 | 62,000 | 268 |
| 2005-10-19 | 272 | 272 | 266 | 267 | 111,000 | 267 |
| 2005-10-18 | 271 | 277 | 270 | 271 | 84,000 | 271 |
| 2005-10-17 | 268 | 275 | 268 | 270 | 51,000 | 270 |
| 2005-10-14 | 272 | 276 | 269 | 269 | 42,000 | 269 |
| 2005-10-13 | 278 | 278 | 270 | 270 | 50,000 | 270 |
| 2005-10-12 | 285 | 285 | 274 | 275 | 100,000 | 275 |
| 2005-10-11 | 273 | 281 | 273 | 281 | 28,000 | 281 |
| 2005-10-07 | 280 | 280 | 275 | 276 | 37,000 | 276 |
| 2005-10-06 | 281 | 281 | 277 | 277 | 48,000 | 277 |
| 2005-10-05 | 285 | 285 | 281 | 284 | 77,000 | 284 |
| 2005-10-04 | 278 | 283 | 278 | 281 | 68,000 | 281 |
| 2005-10-03 | 273 | 276 | 268 | 276 | 76,000 | 276 |
| 2005-09-30 | 283 | 284 | 278 | 278 | 102,000 | 278 |
| 2005-09-29 | 278 | 284 | 278 | 283 | 115,000 | 283 |
| 2005-09-28 | 279 | 279 | 273 | 278 | 49,000 | 278 |
| 2005-09-27 | 285 | 285 | 281 | 281 | 50,000 | 281 |
| 2005-09-26 | 279 | 286 | 279 | 284 | 42,000 | 284 |
| 2005-09-22 | 288 | 288 | 283 | 283 | 76,000 | 283 |
| 2005-09-21 | 289 | 290 | 286 | 286 | 137,000 | 286 |
| 2005-09-20 | 282 | 288 | 282 | 284 | 67,000 | 284 |
| 2005-09-16 | 282 | 285 | 279 | 282 | 99,000 | 282 |
| 2005-09-15 | 282 | 283 | 278 | 279 | 70,000 | 279 |
| 2005-09-14 | 281 | 283 | 279 | 280 | 82,000 | 280 |
| 2005-09-13 | 283 | 285 | 280 | 282 | 77,000 | 282 |
| 2005-09-12 | 284 | 284 | 280 | 280 | 92,000 | 280 |
| 2005-09-09 | 280 | 280 | 275 | 275 | 174,000 | 275 |
| 2005-09-08 | 283 | 290 | 278 | 281 | 478,000 | 281 |
| 2005-09-07 | 269 | 295 | 266 | 292 | 890,000 | 292 |
| 2005-09-06 | 267 | 267 | 264 | 265 | 47,000 | 265 |
| 2005-09-05 | 266 | 266 | 263 | 264 | 41,000 | 264 |
| 2005-09-02 | 264 | 265 | 262 | 262 | 40,000 | 262 |
| 2005-09-01 | 262 | 263 | 261 | 261 | 88,000 | 261 |
| 2005-08-31 | 262 | 263 | 261 | 261 | 19,000 | 261 |
| 2005-08-30 | 262 | 262 | 260 | 260 | 54,000 | 260 |
| 2005-08-29 | 267 | 267 | 263 | 263 | 10,000 | 263 |
| 2005-08-26 | 262 | 263 | 260 | 263 | 39,000 | 263 |
| 2005-08-25 | 267 | 267 | 262 | 262 | 32,000 | 262 |
| 2005-08-24 | 268 | 268 | 264 | 265 | 32,000 | 265 |
| 2005-08-23 | 270 | 270 | 268 | 269 | 35,000 | 269 |
| 2005-08-22 | 269 | 269 | 267 | 269 | 32,000 | 269 |
| 2005-08-19 | 267 | 269 | 267 | 267 | 21,000 | 267 |
| 2005-08-18 | 268 | 268 | 267 | 267 | 23,000 | 267 |
| 2005-08-17 | 267 | 268 | 266 | 266 | 32,000 | 266 |
| 2005-08-16 | 270 | 270 | 265 | 265 | 70,000 | 265 |
| 2005-08-15 | 267 | 270 | 266 | 270 | 58,000 | 270 |
| 2005-08-12 | 267 | 270 | 267 | 269 | 104,000 | 269 |
| 2005-08-11 | 268 | 268 | 263 | 268 | 34,000 | 268 |
| 2005-08-10 | 261 | 265 | 260 | 263 | 54,000 | 263 |
| 2005-08-09 | 260 | 263 | 259 | 263 | 69,000 | 263 |
| 2005-08-08 | 260 | 260 | 251 | 258 | 35,000 | 258 |
| 2005-08-05 | 263 | 270 | 261 | 261 | 39,000 | 261 |
| 2005-08-04 | 265 | 268 | 264 | 265 | 26,000 | 265 |
| 2005-08-03 | 268 | 268 | 266 | 267 | 21,000 | 267 |
| 2005-08-02 | 270 | 270 | 267 | 267 | 53,000 | 267 |
| 2005-08-01 | 274 | 274 | 270 | 270 | 48,000 | 270 |
| 2005-07-29 | 276 | 276 | 273 | 273 | 34,000 | 273 |
| 2005-07-28 | 273 | 276 | 272 | 273 | 71,000 | 273 |
| 2005-07-27 | 278 | 278 | 272 | 272 | 84,000 | 272 |
| 2005-07-26 | 269 | 278 | 267 | 278 | 53,000 | 278 |
| 2005-07-25 | 266 | 269 | 264 | 267 | 31,000 | 267 |
| 2005-07-22 | 264 | 268 | 262 | 266 | 42,000 | 266 |
| 2005-07-21 | 264 | 265 | 263 | 265 | 42,000 | 265 |
| 2005-07-20 | 261 | 263 | 260 | 262 | 30,000 | 262 |
| 2005-07-19 | 261 | 261 | 260 | 261 | 30,000 | 261 |
| 2005-07-15 | 261 | 264 | 259 | 261 | 33,000 | 261 |
| 2005-07-14 | 262 | 263 | 261 | 263 | 22,000 | 263 |
| 2005-07-13 | 264 | 265 | 262 | 262 | 34,000 | 262 |
| 2005-07-12 | 259 | 265 | 259 | 262 | 44,000 | 262 |
| 2005-07-11 | 262 | 264 | 257 | 257 | 33,000 | 257 |
| 2005-07-08 | 264 | 266 | 262 | 262 | 27,000 | 262 |
| 2005-07-07 | 265 | 265 | 264 | 265 | 19,000 | 265 |
| 2005-07-06 | 265 | 267 | 265 | 265 | 20,000 | 265 |
| 2005-07-05 | 267 | 267 | 265 | 266 | 24,000 | 266 |
| 2005-07-04 | 265 | 267 | 264 | 266 | 14,000 | 266 |
| 2005-07-01 | 265 | 267 | 264 | 264 | 20,000 | 264 |
| 2005-06-30 | 270 | 270 | 265 | 267 | 19,000 | 267 |
| 2005-06-29 | 266 | 269 | 266 | 268 | 26,000 | 268 |
| 2005-06-28 | 267 | 268 | 264 | 266 | 19,000 | 266 |
| 2005-06-27 | 270 | 270 | 266 | 266 | 27,000 | 266 |
| 2005-06-24 | 270 | 270 | 261 | 267 | 77,000 | 267 |
| 2005-06-23 | 265 | 265 | 264 | 265 | 20,000 | 265 |
| 2005-06-22 | 264 | 265 | 262 | 264 | 29,000 | 264 |
| 2005-06-21 | 270 | 270 | 264 | 264 | 31,000 | 264 |
| 2005-06-20 | 269 | 269 | 266 | 266 | 10,000 | 266 |
| 2005-06-17 | 270 | 270 | 265 | 267 | 25,000 | 267 |
| 2005-06-16 | 270 | 270 | 264 | 269 | 23,000 | 269 |
| 2005-06-15 | 265 | 267 | 261 | 264 | 18,000 | 264 |
| 2005-06-14 | 260 | 260 | 260 | 260 | 13,000 | 260 |
| 2005-06-13 | 262 | 262 | 261 | 261 | 20,000 | 261 |
| 2005-06-10 | 262 | 263 | 260 | 260 | 34,000 | 260 |
| 2005-06-09 | 264 | 266 | 262 | 262 | 28,000 | 262 |
| 2005-06-08 | 257 | 264 | 257 | 264 | 14,000 | 264 |
| 2005-06-07 | 259 | 260 | 257 | 260 | 16,000 | 260 |
| 2005-06-06 | 259 | 260 | 256 | 260 | 39,000 | 260 |
| 2005-06-03 | 265 | 265 | 260 | 260 | 16,000 | 260 |
| 2005-06-02 | 261 | 267 | 261 | 265 | 42,000 | 265 |
| 2005-06-01 | 264 | 264 | 257 | 263 | 16,000 | 263 |
| 2005-05-31 | 260 | 263 | 258 | 262 | 22,000 | 262 |
| 2005-05-30 | 263 | 265 | 255 | 262 | 33,000 | 262 |
| 2005-05-27 | 265 | 267 | 262 | 262 | 34,000 | 262 |
| 2005-05-26 | 256 | 256 | 247 | 250 | 25,000 | 250 |
| 2005-05-25 | 266 | 266 | 260 | 260 | 21,000 | 260 |
| 2005-05-24 | 264 | 264 | 260 | 262 | 12,000 | 262 |
| 2005-05-23 | 264 | 264 | 260 | 260 | 22,000 | 260 |
| 2005-05-20 | 266 | 267 | 263 | 264 | 15,000 | 264 |
| 2005-05-19 | 269 | 269 | 259 | 261 | 46,000 | 261 |
| 2005-05-18 | 266 | 270 | 255 | 259 | 90,000 | 259 |
| 2005-05-17 | 280 | 280 | 265 | 265 | 137,000 | 265 |
| 2005-05-16 | 282 | 289 | 280 | 280 | 81,000 | 280 |
| 2005-05-13 | 292 | 305 | 281 | 283 | 737,000 | 283 |
| 2005-05-12 | 279 | 292 | 279 | 287 | 392,000 | 287 |
| 2005-05-11 | 282 | 282 | 271 | 271 | 46,000 | 271 |
| 2005-05-10 | 281 | 283 | 279 | 282 | 47,000 | 282 |
| 2005-05-09 | 275 | 280 | 275 | 280 | 52,000 | 280 |
| 2005-05-06 | 274 | 274 | 272 | 274 | 32,000 | 274 |
| 2005-05-02 | 275 | 275 | 271 | 274 | 27,000 | 274 |
| 2005-04-28 | 273 | 275 | 271 | 271 | 12,000 | 271 |
| 2005-04-27 | 273 | 274 | 273 | 273 | 23,000 | 273 |
| 2005-04-26 | 273 | 273 | 271 | 273 | 25,000 | 273 |
| 2005-04-25 | 272 | 272 | 272 | 272 | 37,000 | 272 |
| 2005-04-22 | 277 | 277 | 271 | 271 | 22,000 | 271 |
| 2005-04-21 | 272 | 273 | 268 | 269 | 57,000 | 269 |
| 2005-04-20 | 277 | 282 | 274 | 274 | 48,000 | 274 |
| 2005-04-19 | 270 | 276 | 268 | 274 | 71,000 | 274 |
| 2005-04-18 | 276 | 283 | 270 | 270 | 79,000 | 270 |
| 2005-04-15 | 271 | 279 | 271 | 277 | 67,000 | 277 |
| 2005-04-14 | 280 | 284 | 277 | 281 | 40,000 | 281 |
| 2005-04-13 | 290 | 290 | 285 | 288 | 23,000 | 288 |
| 2005-04-12 | 293 | 293 | 286 | 291 | 47,000 | 291 |
| 2005-04-11 | 293 | 293 | 290 | 293 | 12,000 | 293 |
| 2005-04-08 | 291 | 295 | 291 | 295 | 27,000 | 295 |
| 2005-04-07 | 294 | 294 | 290 | 293 | 35,000 | 293 |
| 2005-04-06 | 294 | 294 | 292 | 293 | 42,000 | 293 |
| 2005-04-05 | 292 | 295 | 286 | 291 | 37,000 | 291 |
| 2005-04-04 | 294 | 294 | 290 | 292 | 61,000 | 292 |
| 2005-04-01 | 281 | 313 | 281 | 299 | 522,000 | 299 |
| 2005-03-31 | 274 | 280 | 274 | 280 | 66,000 | 280 |
| 2005-03-30 | 281 | 281 | 270 | 278 | 131,000 | 278 |
| 2005-03-29 | 293 | 297 | 286 | 286 | 37,000 | 286 |
| 2005-03-28 | 296 | 296 | 285 | 292 | 53,000 | 292 |
| 2005-03-25 | 304 | 310 | 300 | 300 | 76,000 | 300 |
| 2005-03-24 | 310 | 312 | 305 | 309 | 57,000 | 309 |
| 2005-03-23 | 306 | 311 | 306 | 311 | 44,000 | 311 |
| 2005-03-22 | 313 | 313 | 304 | 307 | 41,000 | 307 |
| 2005-03-18 | 302 | 308 | 301 | 308 | 47,000 | 308 |
| 2005-03-17 | 308 | 312 | 307 | 307 | 52,000 | 307 |
| 2005-03-16 | 308 | 316 | 308 | 309 | 49,000 | 309 |
| 2005-03-15 | 313 | 313 | 304 | 310 | 47,000 | 310 |
| 2005-03-14 | 318 | 318 | 310 | 314 | 61,000 | 314 |
| 2005-03-11 | 314 | 316 | 313 | 313 | 92,000 | 313 |
| 2005-03-10 | 314 | 317 | 310 | 310 | 54,000 | 310 |
| 2005-03-09 | 315 | 318 | 313 | 315 | 70,000 | 315 |
| 2005-03-08 | 318 | 318 | 314 | 317 | 85,000 | 317 |
| 2005-03-07 | 325 | 325 | 315 | 316 | 202,000 | 316 |
| 2005-03-04 | 319 | 325 | 316 | 322 | 147,000 | 322 |
| 2005-03-03 | 322 | 322 | 316 | 318 | 151,000 | 318 |
| 2005-03-02 | 320 | 325 | 315 | 318 | 457,000 | 318 |
| 2005-03-01 | 304 | 316 | 302 | 313 | 375,000 | 313 |
| 2005-02-28 | 304 | 307 | 300 | 304 | 82,000 | 304 |
| 2005-02-25 | 304 | 308 | 301 | 301 | 101,000 | 301 |
| 2005-02-24 | 297 | 309 | 294 | 305 | 208,000 | 305 |
| 2005-02-23 | 296 | 296 | 280 | 293 | 69,000 | 293 |
| 2005-02-22 | 301 | 304 | 299 | 299 | 73,000 | 299 |
| 2005-02-21 | 303 | 305 | 300 | 301 | 55,000 | 301 |
| 2005-02-18 | 299 | 306 | 298 | 304 | 70,000 | 304 |
| 2005-02-17 | 302 | 306 | 298 | 300 | 136,000 | 300 |
| 2005-02-16 | 316 | 316 | 295 | 303 | 303,000 | 303 |
| 2005-02-15 | 309 | 318 | 302 | 311 | 813,000 | 311 |
| 2005-02-14 | 298 | 309 | 294 | 308 | 805,000 | 308 |
| 2005-02-10 | 291 | 294 | 290 | 290 | 122,000 | 290 |
| 2005-02-09 | 289 | 292 | 289 | 290 | 110,000 | 290 |
| 2005-02-08 | 291 | 293 | 286 | 289 | 105,000 | 289 |
| 2005-02-07 | 284 | 298 | 284 | 290 | 255,000 | 290 |
| 2005-02-04 | 287 | 287 | 282 | 283 | 76,000 | 283 |
| 2005-02-03 | 289 | 293 | 282 | 284 | 213,000 | 284 |
| 2005-02-02 | 290 | 293 | 282 | 289 | 374,000 | 289 |
| 2005-02-01 | 315 | 315 | 290 | 293 | 1,463,000 | 293 |
| 2005-01-31 | 270 | 334 | 266 | 318 | 5,415,000 | 318 |
| 2005-01-28 | 264 | 268 | 263 | 268 | 63,000 | 268 |
| 2005-01-27 | 269 | 269 | 265 | 267 | 45,000 | 267 |
| 2005-01-26 | 272 | 272 | 264 | 267 | 122,000 | 267 |
| 2005-01-25 | 271 | 272 | 268 | 271 | 81,000 | 271 |
| 2005-01-24 | 264 | 272 | 263 | 271 | 86,000 | 271 |
| 2005-01-21 | 267 | 267 | 262 | 266 | 101,000 | 266 |
| 2005-01-20 | 269 | 272 | 266 | 266 | 117,000 | 266 |
| 2005-01-19 | 270 | 270 | 267 | 270 | 75,000 | 270 |
| 2005-01-18 | 273 | 274 | 268 | 268 | 91,000 | 268 |
| 2005-01-17 | 270 | 277 | 268 | 273 | 155,000 | 273 |
| 2005-01-14 | 278 | 278 | 260 | 272 | 462,000 | 272 |
| 2005-01-13 | 291 | 295 | 275 | 279 | 406,000 | 279 |
| 2005-01-12 | 290 | 315 | 285 | 293 | 3,093,000 | 293 |
| 2005-01-11 | 260 | 280 | 260 | 276 | 1,370,000 | 276 |
| 2005-01-07 | 255 | 259 | 250 | 255 | 139,000 | 255 |
| 2005-01-06 | 254 | 255 | 245 | 254 | 104,000 | 254 |
| 2005-01-05 | 248 | 258 | 248 | 253 | 224,000 | 253 |
| 2005-01-04 | 246 | 248 | 246 | 247 | 11,000 | 247 |
分割・併合履歴 ： なし
