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
2006-12-2921221221121210,000212
2006-12-2821621621121510,000215
2006-12-2721221821121232,000212
2006-12-2621221220821030,000210
2006-12-2521021121021023,000210
2006-12-2221621621321412,000214
2006-12-2121421821321622,000216
2006-12-2021421821221832,000218
2006-12-1921922021421512,000215
2006-12-1822122222122113,000221
2006-12-1522622622522519,000225
2006-12-1422822822322323,000223
2006-12-1322822822322725,000227
2006-12-1222322922322824,000228
2006-12-1122822822222510,000225
2006-12-0822822822322529,000225
2006-12-072272272262266,000226
2006-12-0622422622322610,000226
2006-12-052252252182249,000224
2006-12-0422522521422412,000224
2006-12-0122622620522417,000224
2006-11-302222272222277,000227
2006-11-2921522021521918,000219
2006-11-2821221521221510,000215
2006-11-2722022020920917,000209
2006-11-242182182102129,000212
2006-11-2220521820521820,000218
2006-11-2121121520021538,000215
2006-11-202162162112115,000211
2006-11-172192232192209,000220
2006-11-1623023221022327,000223
2006-11-1523123322823218,000232
2006-11-1423023523023523,000235
2006-11-1323123122823022,000230
2006-11-1023123422723212,000232
2006-11-0922623122523015,000230
2006-11-0823523722823039,000230
2006-11-0723123422923020,000230
2006-11-0623823822023025,000230
2006-11-022372392352398,000239
2006-11-0123923923423518,000235
2006-10-3124124123924113,000241
2006-10-3024624724324516,000245
2006-10-2724624824224812,000248
2006-10-2624524824524618,000246
2006-10-2524624824024316,000243
2006-10-2423924123624127,000241
2006-10-2324024423924014,000240
2006-10-2024324323923910,000239
2006-10-1924324323724123,000241
2006-10-1823924323924330,000243
2006-10-1724124323724116,000241
2006-10-1624524523523722,000237
2006-10-1323323623023519,000235
2006-10-1224024022623045,000230
2006-10-1124224424024132,000241
2006-10-1024124924124810,000248
2006-10-0624725224625128,000251
2006-10-0525325425025020,000250
2006-10-0425325625025031,000250
2006-10-0325625625025212,000252
2006-10-0225625625225516,000255
2006-09-2925625625525513,000255
2006-09-282532582532558,000255
2006-09-2726026025225312,000253
2006-09-2626426425125113,000251
2006-09-2526326325625625,000256
2006-09-2225926525626257,000262
2006-09-2125025424925412,000254
2006-09-2025025124825024,000250
2006-09-1925025625025031,000250
2006-09-1526326325125513,000255
2006-09-1426526525825820,000258
2006-09-1326626626026626,000266
2006-09-1226926926126138,000261
2006-09-1126926925825838,000258
2006-09-0826927026526571,000265
2006-09-07267270266270106,000270
2006-09-06255288255276407,000276
2006-09-0524825424825221,000252
2006-09-0425025525025123,000251
2006-09-012502502472477,000247
2006-08-312502522502528,000252
2006-08-3024925324925016,000250
2006-08-2825025024124113,000241
2006-08-2525225224724726,000247
2006-08-2425425425025113,000251
2006-08-2325225324825327,000253
2006-08-2225025225025226,000252
2006-08-2124825024724924,000249
2006-08-1824024424024314,000243
2006-08-1724124524124221,000242
2006-08-1624024324024337,000243
2006-08-152442452422457,000245
2006-08-1425025023524314,000243
2006-08-1125025124724710,000247
2006-08-1023524423224411,000244
2006-08-0923023022522813,000228
2006-08-0823523722723021,000230
2006-08-0724024823423886,000238
2006-08-0423223522723510,000235
2006-08-0324224223223238,000232
2006-08-0223023022622823,000228
2006-08-012342382342347,000234
2006-07-3123723723223611,000236
2006-07-282322332322325,000232
2006-07-2723624223123232,000232
2006-07-2622823522723536,000235
2006-07-2523023022322321,000223
2006-07-2422422521922514,000225
2006-07-212282282242268,000226
2006-07-2022823022823028,000230
2006-07-192232282232259,000225
2006-07-1822923022322522,000225
2006-07-142322332312319,000231
2006-07-1323724023123121,000231
2006-07-1224024223824223,000242
2006-07-1123924323924328,000243
2006-07-1024524524024422,000244
2006-07-072482482462466,000246
2006-07-0624924924524732,000247
2006-07-0525425424924935,000249
2006-07-0425325424925084,000250
2006-07-0325425425125323,000253
2006-06-3025826225325733,000257
2006-06-2926026025225251,000252
2006-06-2826126125526030,000260
2006-06-2726126526126514,000265
2006-06-2626526526026041,000260
2006-06-2325625825425517,000255
2006-06-2225925925325521,000255
2006-06-2125626525425419,000254
2006-06-2025726125525925,000259
2006-06-1925626225626241,000262
2006-06-1624025424025441,000254
2006-06-1523324023323544,000235
2006-06-1422923422723150,000231
2006-06-1324024023123129,000231
2006-06-1223823823523815,000238
2006-06-0924025023123742,000237
2006-06-0824524724024017,000240
2006-06-0725225225025014,000250
2006-06-0625825825025224,000252
2006-06-0525025825025834,000258
2006-06-0225726324525549,000255
2006-06-0126327026026055,000260
2006-05-3127327726326869,000268
2006-05-3027328026727532,000275
2006-05-2927827827027324,000273
2006-05-2627827827027811,000278
2006-05-2527827827027652,000276
2006-05-2426326626126615,000266
2006-05-2327327326226225,000262
2006-05-2226427426427244,000272
2006-05-1925326125326119,000261
2006-05-1825525625125533,000255
2006-05-1726426525025742,000257
2006-05-1627427626526543,000265
2006-05-1528028027627642,000276
2006-05-1229529728228957,000289
2006-05-1129529728629038,000290
2006-05-1029129529029420,000294
2006-05-0929629628929022,000290
2006-05-0829229228928914,000289
2006-05-0229829829429418,000294
2006-05-0129029429029422,000294
2006-04-2829429729429530,000295
2006-04-2729329629329625,000296
2006-04-2629529729329377,000293
2006-04-2530430629730264,000302
2006-04-24311322309309337,000309
2006-04-21289308288307100,000307
2006-04-2029329328929028,000290
2006-04-1929229229029264,000292
2006-04-1828028828028859,000288
2006-04-1728528528228243,000282
2006-04-1428628628328324,000283
2006-04-132832832822829,000282
2006-04-1228228328228329,000283
2006-04-1128728828428518,000285
2006-04-1028528828228828,000288
2006-04-0728828828228625,000286
2006-04-0628528828528725,000287
2006-04-0529029328628752,000287
2006-04-0429229228729145,000291
2006-04-0329629628629223,000292
2006-03-3128728728528625,000286
2006-03-3029529529029019,000290
2006-03-2928529028129032,000290
2006-03-2828528527828016,000280
2006-03-2728728728128326,000283
2006-03-2427928327928126,000281
2006-03-2328328327827931,000279
2006-03-2227927927527827,000278
2006-03-2027427426627417,000274
2006-03-1727427426927020,000270
2006-03-1627527827127225,000272
2006-03-1527527527027232,000272
2006-03-1427927927327335,000273
2006-03-1328628627627630,000276
2006-03-1028328327127270,000272
2006-03-0926327026327020,000270
2006-03-0826326326126223,000262
2006-03-0726726726226328,000263
2006-03-0626726726426725,000267
2006-03-0326627126527127,000271
2006-03-022742742702708,000270
2006-03-0128028127427421,000274
2006-02-2828728727527951,000279
2006-02-2729829828528935,000289
2006-02-2428728728128417,000284
2006-02-2328628627728263,000282
2006-02-2227427426127053,000270
2006-02-2126427526027463,000274
2006-02-2028728726226273,000262
2006-02-1729429527929049,000290
2006-02-1628128727327946,000279
2006-02-1528529028028139,000281
2006-02-1427629527128586,000285
2006-02-1329830127127158,000271
2006-02-1030731030030052,000300
2006-02-0931631630831134,000311
2006-02-0831031230530692,000306
2006-02-07320320310316146,000316
2006-02-0633433432032592,000325
2006-02-0331832931832972,000329
2006-02-0232733232432796,000327
2006-02-01312323312322104,000322
2006-01-3131231831231439,000314
2006-01-3032032031131187,000311
2006-01-2731031230831128,000311
2006-01-2630730930630928,000309
2006-01-2530430530130260,000302
2006-01-2429230229230033,000300
2006-01-2330030129029774,000297
2006-01-2031431530430551,000305
2006-01-1929431429431292,000312
2006-01-18315317280293121,000293
2006-01-1733033731732093,000320
2006-01-1634034033433586,000335
2006-01-1334034433834193,000341
2006-01-12335342332341110,000341
2006-01-11333337330335108,000335
2006-01-10344345333333135,000333
2006-01-06340345339343160,000343
2006-01-05330343328342223,000342
2006-01-0432733132532929,000329

分割・併合履歴 : なし