6937 古河電池(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 212 | 212 | 211 | 212 | 10,000 | 212 |
| 2006-12-28 | 216 | 216 | 211 | 215 | 10,000 | 215 |
| 2006-12-27 | 212 | 218 | 211 | 212 | 32,000 | 212 |
| 2006-12-26 | 212 | 212 | 208 | 210 | 30,000 | 210 |
| 2006-12-25 | 210 | 211 | 210 | 210 | 23,000 | 210 |
| 2006-12-22 | 216 | 216 | 213 | 214 | 12,000 | 214 |
| 2006-12-21 | 214 | 218 | 213 | 216 | 22,000 | 216 |
| 2006-12-20 | 214 | 218 | 212 | 218 | 32,000 | 218 |
| 2006-12-19 | 219 | 220 | 214 | 215 | 12,000 | 215 |
| 2006-12-18 | 221 | 222 | 221 | 221 | 13,000 | 221 |
| 2006-12-15 | 226 | 226 | 225 | 225 | 19,000 | 225 |
| 2006-12-14 | 228 | 228 | 223 | 223 | 23,000 | 223 |
| 2006-12-13 | 228 | 228 | 223 | 227 | 25,000 | 227 |
| 2006-12-12 | 223 | 229 | 223 | 228 | 24,000 | 228 |
| 2006-12-11 | 228 | 228 | 222 | 225 | 10,000 | 225 |
| 2006-12-08 | 228 | 228 | 223 | 225 | 29,000 | 225 |
| 2006-12-07 | 227 | 227 | 226 | 226 | 6,000 | 226 |
| 2006-12-06 | 224 | 226 | 223 | 226 | 10,000 | 226 |
| 2006-12-05 | 225 | 225 | 218 | 224 | 9,000 | 224 |
| 2006-12-04 | 225 | 225 | 214 | 224 | 12,000 | 224 |
| 2006-12-01 | 226 | 226 | 205 | 224 | 17,000 | 224 |
| 2006-11-30 | 222 | 227 | 222 | 227 | 7,000 | 227 |
| 2006-11-29 | 215 | 220 | 215 | 219 | 18,000 | 219 |
| 2006-11-28 | 212 | 215 | 212 | 215 | 10,000 | 215 |
| 2006-11-27 | 220 | 220 | 209 | 209 | 17,000 | 209 |
| 2006-11-24 | 218 | 218 | 210 | 212 | 9,000 | 212 |
| 2006-11-22 | 205 | 218 | 205 | 218 | 20,000 | 218 |
| 2006-11-21 | 211 | 215 | 200 | 215 | 38,000 | 215 |
| 2006-11-20 | 216 | 216 | 211 | 211 | 5,000 | 211 |
| 2006-11-17 | 219 | 223 | 219 | 220 | 9,000 | 220 |
| 2006-11-16 | 230 | 232 | 210 | 223 | 27,000 | 223 |
| 2006-11-15 | 231 | 233 | 228 | 232 | 18,000 | 232 |
| 2006-11-14 | 230 | 235 | 230 | 235 | 23,000 | 235 |
| 2006-11-13 | 231 | 231 | 228 | 230 | 22,000 | 230 |
| 2006-11-10 | 231 | 234 | 227 | 232 | 12,000 | 232 |
| 2006-11-09 | 226 | 231 | 225 | 230 | 15,000 | 230 |
| 2006-11-08 | 235 | 237 | 228 | 230 | 39,000 | 230 |
| 2006-11-07 | 231 | 234 | 229 | 230 | 20,000 | 230 |
| 2006-11-06 | 238 | 238 | 220 | 230 | 25,000 | 230 |
| 2006-11-02 | 237 | 239 | 235 | 239 | 8,000 | 239 |
| 2006-11-01 | 239 | 239 | 234 | 235 | 18,000 | 235 |
| 2006-10-31 | 241 | 241 | 239 | 241 | 13,000 | 241 |
| 2006-10-30 | 246 | 247 | 243 | 245 | 16,000 | 245 |
| 2006-10-27 | 246 | 248 | 242 | 248 | 12,000 | 248 |
| 2006-10-26 | 245 | 248 | 245 | 246 | 18,000 | 246 |
| 2006-10-25 | 246 | 248 | 240 | 243 | 16,000 | 243 |
| 2006-10-24 | 239 | 241 | 236 | 241 | 27,000 | 241 |
| 2006-10-23 | 240 | 244 | 239 | 240 | 14,000 | 240 |
| 2006-10-20 | 243 | 243 | 239 | 239 | 10,000 | 239 |
| 2006-10-19 | 243 | 243 | 237 | 241 | 23,000 | 241 |
| 2006-10-18 | 239 | 243 | 239 | 243 | 30,000 | 243 |
| 2006-10-17 | 241 | 243 | 237 | 241 | 16,000 | 241 |
| 2006-10-16 | 245 | 245 | 235 | 237 | 22,000 | 237 |
| 2006-10-13 | 233 | 236 | 230 | 235 | 19,000 | 235 |
| 2006-10-12 | 240 | 240 | 226 | 230 | 45,000 | 230 |
| 2006-10-11 | 242 | 244 | 240 | 241 | 32,000 | 241 |
| 2006-10-10 | 241 | 249 | 241 | 248 | 10,000 | 248 |
| 2006-10-06 | 247 | 252 | 246 | 251 | 28,000 | 251 |
| 2006-10-05 | 253 | 254 | 250 | 250 | 20,000 | 250 |
| 2006-10-04 | 253 | 256 | 250 | 250 | 31,000 | 250 |
| 2006-10-03 | 256 | 256 | 250 | 252 | 12,000 | 252 |
| 2006-10-02 | 256 | 256 | 252 | 255 | 16,000 | 255 |
| 2006-09-29 | 256 | 256 | 255 | 255 | 13,000 | 255 |
| 2006-09-28 | 253 | 258 | 253 | 255 | 8,000 | 255 |
| 2006-09-27 | 260 | 260 | 252 | 253 | 12,000 | 253 |
| 2006-09-26 | 264 | 264 | 251 | 251 | 13,000 | 251 |
| 2006-09-25 | 263 | 263 | 256 | 256 | 25,000 | 256 |
| 2006-09-22 | 259 | 265 | 256 | 262 | 57,000 | 262 |
| 2006-09-21 | 250 | 254 | 249 | 254 | 12,000 | 254 |
| 2006-09-20 | 250 | 251 | 248 | 250 | 24,000 | 250 |
| 2006-09-19 | 250 | 256 | 250 | 250 | 31,000 | 250 |
| 2006-09-15 | 263 | 263 | 251 | 255 | 13,000 | 255 |
| 2006-09-14 | 265 | 265 | 258 | 258 | 20,000 | 258 |
| 2006-09-13 | 266 | 266 | 260 | 266 | 26,000 | 266 |
| 2006-09-12 | 269 | 269 | 261 | 261 | 38,000 | 261 |
| 2006-09-11 | 269 | 269 | 258 | 258 | 38,000 | 258 |
| 2006-09-08 | 269 | 270 | 265 | 265 | 71,000 | 265 |
| 2006-09-07 | 267 | 270 | 266 | 270 | 106,000 | 270 |
| 2006-09-06 | 255 | 288 | 255 | 276 | 407,000 | 276 |
| 2006-09-05 | 248 | 254 | 248 | 252 | 21,000 | 252 |
| 2006-09-04 | 250 | 255 | 250 | 251 | 23,000 | 251 |
| 2006-09-01 | 250 | 250 | 247 | 247 | 7,000 | 247 |
| 2006-08-31 | 250 | 252 | 250 | 252 | 8,000 | 252 |
| 2006-08-30 | 249 | 253 | 249 | 250 | 16,000 | 250 |
| 2006-08-28 | 250 | 250 | 241 | 241 | 13,000 | 241 |
| 2006-08-25 | 252 | 252 | 247 | 247 | 26,000 | 247 |
| 2006-08-24 | 254 | 254 | 250 | 251 | 13,000 | 251 |
| 2006-08-23 | 252 | 253 | 248 | 253 | 27,000 | 253 |
| 2006-08-22 | 250 | 252 | 250 | 252 | 26,000 | 252 |
| 2006-08-21 | 248 | 250 | 247 | 249 | 24,000 | 249 |
| 2006-08-18 | 240 | 244 | 240 | 243 | 14,000 | 243 |
| 2006-08-17 | 241 | 245 | 241 | 242 | 21,000 | 242 |
| 2006-08-16 | 240 | 243 | 240 | 243 | 37,000 | 243 |
| 2006-08-15 | 244 | 245 | 242 | 245 | 7,000 | 245 |
| 2006-08-14 | 250 | 250 | 235 | 243 | 14,000 | 243 |
| 2006-08-11 | 250 | 251 | 247 | 247 | 10,000 | 247 |
| 2006-08-10 | 235 | 244 | 232 | 244 | 11,000 | 244 |
| 2006-08-09 | 230 | 230 | 225 | 228 | 13,000 | 228 |
| 2006-08-08 | 235 | 237 | 227 | 230 | 21,000 | 230 |
| 2006-08-07 | 240 | 248 | 234 | 238 | 86,000 | 238 |
| 2006-08-04 | 232 | 235 | 227 | 235 | 10,000 | 235 |
| 2006-08-03 | 242 | 242 | 232 | 232 | 38,000 | 232 |
| 2006-08-02 | 230 | 230 | 226 | 228 | 23,000 | 228 |
| 2006-08-01 | 234 | 238 | 234 | 234 | 7,000 | 234 |
| 2006-07-31 | 237 | 237 | 232 | 236 | 11,000 | 236 |
| 2006-07-28 | 232 | 233 | 232 | 232 | 5,000 | 232 |
| 2006-07-27 | 236 | 242 | 231 | 232 | 32,000 | 232 |
| 2006-07-26 | 228 | 235 | 227 | 235 | 36,000 | 235 |
| 2006-07-25 | 230 | 230 | 223 | 223 | 21,000 | 223 |
| 2006-07-24 | 224 | 225 | 219 | 225 | 14,000 | 225 |
| 2006-07-21 | 228 | 228 | 224 | 226 | 8,000 | 226 |
| 2006-07-20 | 228 | 230 | 228 | 230 | 28,000 | 230 |
| 2006-07-19 | 223 | 228 | 223 | 225 | 9,000 | 225 |
| 2006-07-18 | 229 | 230 | 223 | 225 | 22,000 | 225 |
| 2006-07-14 | 232 | 233 | 231 | 231 | 9,000 | 231 |
| 2006-07-13 | 237 | 240 | 231 | 231 | 21,000 | 231 |
| 2006-07-12 | 240 | 242 | 238 | 242 | 23,000 | 242 |
| 2006-07-11 | 239 | 243 | 239 | 243 | 28,000 | 243 |
| 2006-07-10 | 245 | 245 | 240 | 244 | 22,000 | 244 |
| 2006-07-07 | 248 | 248 | 246 | 246 | 6,000 | 246 |
| 2006-07-06 | 249 | 249 | 245 | 247 | 32,000 | 247 |
| 2006-07-05 | 254 | 254 | 249 | 249 | 35,000 | 249 |
| 2006-07-04 | 253 | 254 | 249 | 250 | 84,000 | 250 |
| 2006-07-03 | 254 | 254 | 251 | 253 | 23,000 | 253 |
| 2006-06-30 | 258 | 262 | 253 | 257 | 33,000 | 257 |
| 2006-06-29 | 260 | 260 | 252 | 252 | 51,000 | 252 |
| 2006-06-28 | 261 | 261 | 255 | 260 | 30,000 | 260 |
| 2006-06-27 | 261 | 265 | 261 | 265 | 14,000 | 265 |
| 2006-06-26 | 265 | 265 | 260 | 260 | 41,000 | 260 |
| 2006-06-23 | 256 | 258 | 254 | 255 | 17,000 | 255 |
| 2006-06-22 | 259 | 259 | 253 | 255 | 21,000 | 255 |
| 2006-06-21 | 256 | 265 | 254 | 254 | 19,000 | 254 |
| 2006-06-20 | 257 | 261 | 255 | 259 | 25,000 | 259 |
| 2006-06-19 | 256 | 262 | 256 | 262 | 41,000 | 262 |
| 2006-06-16 | 240 | 254 | 240 | 254 | 41,000 | 254 |
| 2006-06-15 | 233 | 240 | 233 | 235 | 44,000 | 235 |
| 2006-06-14 | 229 | 234 | 227 | 231 | 50,000 | 231 |
| 2006-06-13 | 240 | 240 | 231 | 231 | 29,000 | 231 |
| 2006-06-12 | 238 | 238 | 235 | 238 | 15,000 | 238 |
| 2006-06-09 | 240 | 250 | 231 | 237 | 42,000 | 237 |
| 2006-06-08 | 245 | 247 | 240 | 240 | 17,000 | 240 |
| 2006-06-07 | 252 | 252 | 250 | 250 | 14,000 | 250 |
| 2006-06-06 | 258 | 258 | 250 | 252 | 24,000 | 252 |
| 2006-06-05 | 250 | 258 | 250 | 258 | 34,000 | 258 |
| 2006-06-02 | 257 | 263 | 245 | 255 | 49,000 | 255 |
| 2006-06-01 | 263 | 270 | 260 | 260 | 55,000 | 260 |
| 2006-05-31 | 273 | 277 | 263 | 268 | 69,000 | 268 |
| 2006-05-30 | 273 | 280 | 267 | 275 | 32,000 | 275 |
| 2006-05-29 | 278 | 278 | 270 | 273 | 24,000 | 273 |
| 2006-05-26 | 278 | 278 | 270 | 278 | 11,000 | 278 |
| 2006-05-25 | 278 | 278 | 270 | 276 | 52,000 | 276 |
| 2006-05-24 | 263 | 266 | 261 | 266 | 15,000 | 266 |
| 2006-05-23 | 273 | 273 | 262 | 262 | 25,000 | 262 |
| 2006-05-22 | 264 | 274 | 264 | 272 | 44,000 | 272 |
| 2006-05-19 | 253 | 261 | 253 | 261 | 19,000 | 261 |
| 2006-05-18 | 255 | 256 | 251 | 255 | 33,000 | 255 |
| 2006-05-17 | 264 | 265 | 250 | 257 | 42,000 | 257 |
| 2006-05-16 | 274 | 276 | 265 | 265 | 43,000 | 265 |
| 2006-05-15 | 280 | 280 | 276 | 276 | 42,000 | 276 |
| 2006-05-12 | 295 | 297 | 282 | 289 | 57,000 | 289 |
| 2006-05-11 | 295 | 297 | 286 | 290 | 38,000 | 290 |
| 2006-05-10 | 291 | 295 | 290 | 294 | 20,000 | 294 |
| 2006-05-09 | 296 | 296 | 289 | 290 | 22,000 | 290 |
| 2006-05-08 | 292 | 292 | 289 | 289 | 14,000 | 289 |
| 2006-05-02 | 298 | 298 | 294 | 294 | 18,000 | 294 |
| 2006-05-01 | 290 | 294 | 290 | 294 | 22,000 | 294 |
| 2006-04-28 | 294 | 297 | 294 | 295 | 30,000 | 295 |
| 2006-04-27 | 293 | 296 | 293 | 296 | 25,000 | 296 |
| 2006-04-26 | 295 | 297 | 293 | 293 | 77,000 | 293 |
| 2006-04-25 | 304 | 306 | 297 | 302 | 64,000 | 302 |
| 2006-04-24 | 311 | 322 | 309 | 309 | 337,000 | 309 |
| 2006-04-21 | 289 | 308 | 288 | 307 | 100,000 | 307 |
| 2006-04-20 | 293 | 293 | 289 | 290 | 28,000 | 290 |
| 2006-04-19 | 292 | 292 | 290 | 292 | 64,000 | 292 |
| 2006-04-18 | 280 | 288 | 280 | 288 | 59,000 | 288 |
| 2006-04-17 | 285 | 285 | 282 | 282 | 43,000 | 282 |
| 2006-04-14 | 286 | 286 | 283 | 283 | 24,000 | 283 |
| 2006-04-13 | 283 | 283 | 282 | 282 | 9,000 | 282 |
| 2006-04-12 | 282 | 283 | 282 | 283 | 29,000 | 283 |
| 2006-04-11 | 287 | 288 | 284 | 285 | 18,000 | 285 |
| 2006-04-10 | 285 | 288 | 282 | 288 | 28,000 | 288 |
| 2006-04-07 | 288 | 288 | 282 | 286 | 25,000 | 286 |
| 2006-04-06 | 285 | 288 | 285 | 287 | 25,000 | 287 |
| 2006-04-05 | 290 | 293 | 286 | 287 | 52,000 | 287 |
| 2006-04-04 | 292 | 292 | 287 | 291 | 45,000 | 291 |
| 2006-04-03 | 296 | 296 | 286 | 292 | 23,000 | 292 |
| 2006-03-31 | 287 | 287 | 285 | 286 | 25,000 | 286 |
| 2006-03-30 | 295 | 295 | 290 | 290 | 19,000 | 290 |
| 2006-03-29 | 285 | 290 | 281 | 290 | 32,000 | 290 |
| 2006-03-28 | 285 | 285 | 278 | 280 | 16,000 | 280 |
| 2006-03-27 | 287 | 287 | 281 | 283 | 26,000 | 283 |
| 2006-03-24 | 279 | 283 | 279 | 281 | 26,000 | 281 |
| 2006-03-23 | 283 | 283 | 278 | 279 | 31,000 | 279 |
| 2006-03-22 | 279 | 279 | 275 | 278 | 27,000 | 278 |
| 2006-03-20 | 274 | 274 | 266 | 274 | 17,000 | 274 |
| 2006-03-17 | 274 | 274 | 269 | 270 | 20,000 | 270 |
| 2006-03-16 | 275 | 278 | 271 | 272 | 25,000 | 272 |
| 2006-03-15 | 275 | 275 | 270 | 272 | 32,000 | 272 |
| 2006-03-14 | 279 | 279 | 273 | 273 | 35,000 | 273 |
| 2006-03-13 | 286 | 286 | 276 | 276 | 30,000 | 276 |
| 2006-03-10 | 283 | 283 | 271 | 272 | 70,000 | 272 |
| 2006-03-09 | 263 | 270 | 263 | 270 | 20,000 | 270 |
| 2006-03-08 | 263 | 263 | 261 | 262 | 23,000 | 262 |
| 2006-03-07 | 267 | 267 | 262 | 263 | 28,000 | 263 |
| 2006-03-06 | 267 | 267 | 264 | 267 | 25,000 | 267 |
| 2006-03-03 | 266 | 271 | 265 | 271 | 27,000 | 271 |
| 2006-03-02 | 274 | 274 | 270 | 270 | 8,000 | 270 |
| 2006-03-01 | 280 | 281 | 274 | 274 | 21,000 | 274 |
| 2006-02-28 | 287 | 287 | 275 | 279 | 51,000 | 279 |
| 2006-02-27 | 298 | 298 | 285 | 289 | 35,000 | 289 |
| 2006-02-24 | 287 | 287 | 281 | 284 | 17,000 | 284 |
| 2006-02-23 | 286 | 286 | 277 | 282 | 63,000 | 282 |
| 2006-02-22 | 274 | 274 | 261 | 270 | 53,000 | 270 |
| 2006-02-21 | 264 | 275 | 260 | 274 | 63,000 | 274 |
| 2006-02-20 | 287 | 287 | 262 | 262 | 73,000 | 262 |
| 2006-02-17 | 294 | 295 | 279 | 290 | 49,000 | 290 |
| 2006-02-16 | 281 | 287 | 273 | 279 | 46,000 | 279 |
| 2006-02-15 | 285 | 290 | 280 | 281 | 39,000 | 281 |
| 2006-02-14 | 276 | 295 | 271 | 285 | 86,000 | 285 |
| 2006-02-13 | 298 | 301 | 271 | 271 | 58,000 | 271 |
| 2006-02-10 | 307 | 310 | 300 | 300 | 52,000 | 300 |
| 2006-02-09 | 316 | 316 | 308 | 311 | 34,000 | 311 |
| 2006-02-08 | 310 | 312 | 305 | 306 | 92,000 | 306 |
| 2006-02-07 | 320 | 320 | 310 | 316 | 146,000 | 316 |
| 2006-02-06 | 334 | 334 | 320 | 325 | 92,000 | 325 |
| 2006-02-03 | 318 | 329 | 318 | 329 | 72,000 | 329 |
| 2006-02-02 | 327 | 332 | 324 | 327 | 96,000 | 327 |
| 2006-02-01 | 312 | 323 | 312 | 322 | 104,000 | 322 |
| 2006-01-31 | 312 | 318 | 312 | 314 | 39,000 | 314 |
| 2006-01-30 | 320 | 320 | 311 | 311 | 87,000 | 311 |
| 2006-01-27 | 310 | 312 | 308 | 311 | 28,000 | 311 |
| 2006-01-26 | 307 | 309 | 306 | 309 | 28,000 | 309 |
| 2006-01-25 | 304 | 305 | 301 | 302 | 60,000 | 302 |
| 2006-01-24 | 292 | 302 | 292 | 300 | 33,000 | 300 |
| 2006-01-23 | 300 | 301 | 290 | 297 | 74,000 | 297 |
| 2006-01-20 | 314 | 315 | 304 | 305 | 51,000 | 305 |
| 2006-01-19 | 294 | 314 | 294 | 312 | 92,000 | 312 |
| 2006-01-18 | 315 | 317 | 280 | 293 | 121,000 | 293 |
| 2006-01-17 | 330 | 337 | 317 | 320 | 93,000 | 320 |
| 2006-01-16 | 340 | 340 | 334 | 335 | 86,000 | 335 |
| 2006-01-13 | 340 | 344 | 338 | 341 | 93,000 | 341 |
| 2006-01-12 | 335 | 342 | 332 | 341 | 110,000 | 341 |
| 2006-01-11 | 333 | 337 | 330 | 335 | 108,000 | 335 |
| 2006-01-10 | 344 | 345 | 333 | 333 | 135,000 | 333 |
| 2006-01-06 | 340 | 345 | 339 | 343 | 160,000 | 343 |
| 2006-01-05 | 330 | 343 | 328 | 342 | 223,000 | 342 |
| 2006-01-04 | 327 | 331 | 325 | 329 | 29,000 | 329 |
分割・併合履歴 ： なし
