6937 古河電池(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 187 | 191 | 185 | 185 | 19,000 | 185 |
| 2007-12-27 | 185 | 192 | 179 | 192 | 35,000 | 192 |
| 2007-12-26 | 181 | 185 | 181 | 181 | 25,000 | 181 |
| 2007-12-25 | 186 | 186 | 178 | 178 | 94,000 | 178 |
| 2007-12-21 | 180 | 183 | 172 | 173 | 43,000 | 173 |
| 2007-12-20 | 178 | 183 | 178 | 183 | 17,000 | 183 |
| 2007-12-19 | 179 | 179 | 172 | 179 | 37,000 | 179 |
| 2007-12-18 | 174 | 179 | 166 | 174 | 26,000 | 174 |
| 2007-12-17 | 185 | 185 | 179 | 179 | 18,000 | 179 |
| 2007-12-14 | 185 | 189 | 181 | 181 | 49,000 | 181 |
| 2007-12-13 | 191 | 191 | 184 | 187 | 26,000 | 187 |
| 2007-12-12 | 186 | 188 | 183 | 188 | 27,000 | 188 |
| 2007-12-11 | 195 | 195 | 186 | 188 | 54,000 | 188 |
| 2007-12-10 | 189 | 194 | 188 | 190 | 72,000 | 190 |
| 2007-12-07 | 191 | 194 | 188 | 188 | 29,000 | 188 |
| 2007-12-06 | 189 | 190 | 185 | 190 | 45,000 | 190 |
| 2007-12-05 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 2007-12-04 | 192 | 194 | 188 | 188 | 14,000 | 188 |
| 2007-12-03 | 191 | 195 | 187 | 191 | 42,000 | 191 |
| 2007-11-30 | 195 | 196 | 192 | 194 | 44,000 | 194 |
| 2007-11-29 | 194 | 200 | 186 | 194 | 72,000 | 194 |
| 2007-11-28 | 194 | 200 | 188 | 190 | 36,000 | 190 |
| 2007-11-27 | 193 | 194 | 186 | 194 | 37,000 | 194 |
| 2007-11-26 | 187 | 200 | 185 | 200 | 26,000 | 200 |
| 2007-11-22 | 183 | 184 | 172 | 182 | 50,000 | 182 |
| 2007-11-21 | 182 | 184 | 180 | 181 | 54,000 | 181 |
| 2007-11-20 | 191 | 193 | 181 | 188 | 33,000 | 188 |
| 2007-11-19 | 200 | 208 | 191 | 193 | 101,000 | 193 |
| 2007-11-16 | 195 | 196 | 191 | 192 | 34,000 | 192 |
| 2007-11-15 | 201 | 204 | 198 | 201 | 36,000 | 201 |
| 2007-11-14 | 187 | 202 | 187 | 202 | 52,000 | 202 |
| 2007-11-13 | 192 | 199 | 191 | 192 | 29,000 | 192 |
| 2007-11-12 | 203 | 206 | 193 | 197 | 58,000 | 197 |
| 2007-11-09 | 209 | 211 | 201 | 208 | 57,000 | 208 |
| 2007-11-08 | 217 | 218 | 199 | 214 | 140,000 | 214 |
| 2007-11-07 | 223 | 229 | 216 | 219 | 197,000 | 219 |
| 2007-11-06 | 218 | 239 | 218 | 224 | 291,000 | 224 |
| 2007-11-05 | 226 | 226 | 219 | 219 | 71,000 | 219 |
| 2007-11-02 | 229 | 231 | 223 | 225 | 99,000 | 225 |
| 2007-11-01 | 233 | 241 | 228 | 232 | 182,000 | 232 |
| 2007-10-31 | 243 | 252 | 233 | 235 | 942,000 | 235 |
| 2007-10-30 | 222 | 232 | 218 | 218 | 130,000 | 218 |
| 2007-10-29 | 226 | 230 | 222 | 222 | 54,000 | 222 |
| 2007-10-26 | 227 | 237 | 220 | 225 | 217,000 | 225 |
| 2007-10-25 | 226 | 229 | 220 | 222 | 106,000 | 222 |
| 2007-10-24 | 224 | 243 | 224 | 231 | 775,000 | 231 |
| 2007-10-23 | 235 | 235 | 215 | 218 | 181,000 | 218 |
| 2007-10-22 | 233 | 239 | 214 | 226 | 425,000 | 226 |
| 2007-10-19 | 218 | 265 | 218 | 238 | 1,514,000 | 238 |
| 2007-10-18 | 221 | 225 | 207 | 213 | 365,000 | 213 |
| 2007-10-17 | 228 | 239 | 221 | 226 | 716,000 | 226 |
| 2007-10-16 | 205 | 280 | 205 | 253 | 3,382,000 | 253 |
| 2007-10-15 | 168 | 200 | 168 | 200 | 225,000 | 200 |
| 2007-10-12 | 166 | 168 | 163 | 163 | 24,000 | 163 |
| 2007-10-11 | 164 | 167 | 163 | 166 | 14,000 | 166 |
| 2007-10-10 | 161 | 164 | 161 | 164 | 48,000 | 164 |
| 2007-10-09 | 162 | 166 | 162 | 166 | 9,000 | 166 |
| 2007-10-05 | 162 | 164 | 161 | 161 | 5,000 | 161 |
| 2007-10-04 | 163 | 164 | 161 | 161 | 6,000 | 161 |
| 2007-10-03 | 162 | 163 | 160 | 162 | 8,000 | 162 |
| 2007-10-02 | 164 | 164 | 160 | 163 | 13,000 | 163 |
| 2007-10-01 | 168 | 168 | 163 | 163 | 6,000 | 163 |
| 2007-09-28 | 163 | 163 | 162 | 163 | 9,000 | 163 |
| 2007-09-27 | 162 | 163 | 161 | 163 | 10,000 | 163 |
| 2007-09-26 | 160 | 161 | 155 | 161 | 18,000 | 161 |
| 2007-09-25 | 155 | 155 | 151 | 155 | 13,000 | 155 |
| 2007-09-21 | 152 | 152 | 149 | 151 | 23,000 | 151 |
| 2007-09-20 | 160 | 160 | 157 | 157 | 16,000 | 157 |
| 2007-09-19 | 161 | 162 | 155 | 155 | 20,000 | 155 |
| 2007-09-18 | 165 | 165 | 160 | 160 | 18,000 | 160 |
| 2007-09-14 | 172 | 172 | 166 | 167 | 24,000 | 167 |
| 2007-09-13 | 172 | 172 | 166 | 167 | 11,000 | 167 |
| 2007-09-12 | 175 | 179 | 175 | 177 | 14,000 | 177 |
| 2007-09-11 | 160 | 175 | 160 | 174 | 13,000 | 174 |
| 2007-09-10 | 164 | 164 | 161 | 162 | 9,000 | 162 |
| 2007-09-07 | 171 | 172 | 171 | 171 | 5,000 | 171 |
| 2007-09-06 | 175 | 175 | 170 | 172 | 12,000 | 172 |
| 2007-09-05 | 176 | 177 | 175 | 177 | 11,000 | 177 |
| 2007-09-04 | 177 | 178 | 177 | 178 | 6,000 | 178 |
| 2007-09-03 | 178 | 178 | 176 | 176 | 7,000 | 176 |
| 2007-08-31 | 177 | 180 | 175 | 180 | 7,000 | 180 |
| 2007-08-30 | 177 | 177 | 176 | 176 | 2,000 | 176 |
| 2007-08-29 | 176 | 176 | 176 | 176 | 14,000 | 176 |
| 2007-08-28 | 180 | 182 | 178 | 178 | 11,000 | 178 |
| 2007-08-27 | 189 | 189 | 184 | 184 | 18,000 | 184 |
| 2007-08-24 | 178 | 179 | 175 | 179 | 21,000 | 179 |
| 2007-08-23 | 180 | 180 | 176 | 177 | 28,000 | 177 |
| 2007-08-22 | 180 | 183 | 180 | 180 | 10,000 | 180 |
| 2007-08-21 | 178 | 180 | 177 | 180 | 10,000 | 180 |
| 2007-08-20 | 172 | 180 | 172 | 172 | 41,000 | 172 |
| 2007-08-17 | 168 | 171 | 167 | 167 | 36,000 | 167 |
| 2007-08-16 | 175 | 175 | 170 | 171 | 82,000 | 171 |
| 2007-08-15 | 178 | 178 | 176 | 176 | 37,000 | 176 |
| 2007-08-14 | 179 | 180 | 177 | 180 | 32,000 | 180 |
| 2007-08-13 | 181 | 181 | 179 | 179 | 30,000 | 179 |
| 2007-08-10 | 181 | 185 | 179 | 179 | 84,000 | 179 |
| 2007-08-09 | 190 | 193 | 181 | 184 | 105,000 | 184 |
| 2007-08-08 | 199 | 200 | 184 | 193 | 46,000 | 193 |
| 2007-08-07 | 206 | 208 | 201 | 201 | 50,000 | 201 |
| 2007-08-06 | 201 | 206 | 201 | 206 | 11,000 | 206 |
| 2007-08-03 | 206 | 209 | 206 | 206 | 4,000 | 206 |
| 2007-08-02 | 208 | 209 | 203 | 206 | 29,000 | 206 |
| 2007-08-01 | 212 | 212 | 206 | 211 | 16,000 | 211 |
| 2007-07-31 | 209 | 214 | 208 | 212 | 22,000 | 212 |
| 2007-07-30 | 206 | 212 | 204 | 209 | 41,000 | 209 |
| 2007-07-27 | 213 | 213 | 202 | 210 | 29,000 | 210 |
| 2007-07-26 | 217 | 217 | 215 | 215 | 14,000 | 215 |
| 2007-07-25 | 217 | 219 | 212 | 218 | 80,000 | 218 |
| 2007-07-24 | 220 | 220 | 216 | 220 | 10,000 | 220 |
| 2007-07-23 | 221 | 222 | 220 | 220 | 31,000 | 220 |
| 2007-07-20 | 228 | 228 | 220 | 221 | 45,000 | 221 |
| 2007-07-19 | 227 | 229 | 226 | 228 | 14,000 | 228 |
| 2007-07-18 | 227 | 234 | 227 | 230 | 23,000 | 230 |
| 2007-07-17 | 229 | 239 | 227 | 231 | 75,000 | 231 |
| 2007-07-13 | 225 | 225 | 222 | 224 | 18,000 | 224 |
| 2007-07-12 | 224 | 236 | 219 | 220 | 140,000 | 220 |
| 2007-07-11 | 222 | 225 | 221 | 224 | 22,000 | 224 |
| 2007-07-10 | 223 | 225 | 221 | 224 | 27,000 | 224 |
| 2007-07-09 | 219 | 225 | 219 | 225 | 34,000 | 225 |
| 2007-07-06 | 219 | 219 | 218 | 219 | 10,000 | 219 |
| 2007-07-05 | 224 | 224 | 220 | 220 | 18,000 | 220 |
| 2007-07-04 | 228 | 228 | 224 | 224 | 21,000 | 224 |
| 2007-07-03 | 227 | 227 | 222 | 224 | 10,000 | 224 |
| 2007-07-02 | 226 | 226 | 220 | 224 | 22,000 | 224 |
| 2007-06-29 | 225 | 230 | 222 | 223 | 21,000 | 223 |
| 2007-06-28 | 230 | 230 | 225 | 225 | 15,000 | 225 |
| 2007-06-27 | 227 | 229 | 222 | 223 | 34,000 | 223 |
| 2007-06-26 | 227 | 228 | 217 | 221 | 56,000 | 221 |
| 2007-06-25 | 235 | 235 | 226 | 227 | 74,000 | 227 |
| 2007-06-22 | 235 | 243 | 230 | 233 | 167,000 | 233 |
| 2007-06-21 | 241 | 260 | 227 | 231 | 646,000 | 231 |
| 2007-06-20 | 219 | 246 | 218 | 240 | 481,000 | 240 |
| 2007-06-19 | 212 | 224 | 211 | 221 | 97,000 | 221 |
| 2007-06-18 | 214 | 215 | 211 | 211 | 26,000 | 211 |
| 2007-06-15 | 211 | 213 | 208 | 212 | 22,000 | 212 |
| 2007-06-14 | 208 | 215 | 206 | 206 | 41,000 | 206 |
| 2007-06-13 | 207 | 211 | 207 | 211 | 31,000 | 211 |
| 2007-06-12 | 215 | 215 | 206 | 207 | 28,000 | 207 |
| 2007-06-11 | 217 | 217 | 212 | 213 | 30,000 | 213 |
| 2007-06-08 | 216 | 216 | 212 | 212 | 41,000 | 212 |
| 2007-06-07 | 215 | 218 | 212 | 216 | 30,000 | 216 |
| 2007-06-06 | 206 | 212 | 205 | 212 | 57,000 | 212 |
| 2007-06-05 | 207 | 207 | 203 | 206 | 34,000 | 206 |
| 2007-06-04 | 209 | 209 | 206 | 206 | 14,000 | 206 |
| 2007-06-01 | 209 | 210 | 205 | 206 | 19,000 | 206 |
| 2007-05-31 | 207 | 207 | 202 | 204 | 17,000 | 204 |
| 2007-05-30 | 208 | 208 | 205 | 205 | 7,000 | 205 |
| 2007-05-29 | 208 | 208 | 208 | 208 | 5,000 | 208 |
| 2007-05-28 | 208 | 208 | 205 | 205 | 5,000 | 205 |
| 2007-05-25 | 208 | 208 | 202 | 202 | 16,000 | 202 |
| 2007-05-24 | 210 | 210 | 205 | 208 | 19,000 | 208 |
| 2007-05-23 | 206 | 210 | 206 | 210 | 9,000 | 210 |
| 2007-05-22 | 209 | 209 | 205 | 205 | 3,000 | 205 |
| 2007-05-21 | 205 | 208 | 205 | 208 | 2,000 | 208 |
| 2007-05-18 | 205 | 205 | 203 | 204 | 11,000 | 204 |
| 2007-05-17 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2007-05-16 | 213 | 213 | 213 | 213 | 7,000 | 213 |
| 2007-05-15 | 221 | 221 | 212 | 212 | 22,000 | 212 |
| 2007-05-14 | 226 | 227 | 221 | 221 | 47,000 | 221 |
| 2007-05-11 | 215 | 221 | 215 | 221 | 20,000 | 221 |
| 2007-05-10 | 217 | 218 | 215 | 215 | 12,000 | 215 |
| 2007-05-09 | 217 | 220 | 217 | 218 | 18,000 | 218 |
| 2007-05-08 | 211 | 215 | 211 | 215 | 8,000 | 215 |
| 2007-05-07 | 213 | 213 | 210 | 210 | 4,000 | 210 |
| 2007-05-02 | 211 | 213 | 211 | 213 | 8,000 | 213 |
| 2007-05-01 | 210 | 210 | 207 | 207 | 4,000 | 207 |
| 2007-04-27 | 209 | 210 | 208 | 210 | 12,000 | 210 |
| 2007-04-26 | 204 | 207 | 203 | 207 | 18,000 | 207 |
| 2007-04-25 | 204 | 206 | 203 | 204 | 18,000 | 204 |
| 2007-04-24 | 202 | 206 | 202 | 206 | 10,000 | 206 |
| 2007-04-23 | 207 | 207 | 203 | 203 | 13,000 | 203 |
| 2007-04-20 | 205 | 205 | 203 | 205 | 8,000 | 205 |
| 2007-04-19 | 204 | 205 | 202 | 205 | 8,000 | 205 |
| 2007-04-18 | 203 | 206 | 203 | 206 | 10,000 | 206 |
| 2007-04-17 | 205 | 205 | 204 | 204 | 16,000 | 204 |
| 2007-04-16 | 207 | 207 | 205 | 205 | 27,000 | 205 |
| 2007-04-13 | 214 | 214 | 206 | 206 | 21,000 | 206 |
| 2007-04-12 | 214 | 214 | 210 | 210 | 11,000 | 210 |
| 2007-04-11 | 215 | 218 | 215 | 218 | 2,000 | 218 |
| 2007-04-10 | 215 | 218 | 214 | 215 | 12,000 | 215 |
| 2007-04-09 | 216 | 217 | 214 | 215 | 10,000 | 215 |
| 2007-04-06 | 209 | 211 | 209 | 211 | 11,000 | 211 |
| 2007-04-05 | 212 | 220 | 206 | 214 | 61,000 | 214 |
| 2007-04-04 | 207 | 208 | 207 | 207 | 10,000 | 207 |
| 2007-04-03 | 207 | 207 | 205 | 205 | 22,000 | 205 |
| 2007-04-02 | 208 | 209 | 206 | 206 | 11,000 | 206 |
| 2007-03-30 | 209 | 210 | 208 | 208 | 6,000 | 208 |
| 2007-03-29 | 206 | 212 | 206 | 208 | 24,000 | 208 |
| 2007-03-28 | 211 | 212 | 211 | 211 | 5,000 | 211 |
| 2007-03-27 | 218 | 218 | 216 | 216 | 8,000 | 216 |
| 2007-03-26 | 219 | 220 | 217 | 219 | 17,000 | 219 |
| 2007-03-23 | 213 | 216 | 213 | 216 | 11,000 | 216 |
| 2007-03-22 | 215 | 215 | 210 | 212 | 13,000 | 212 |
| 2007-03-20 | 220 | 220 | 213 | 213 | 27,000 | 213 |
| 2007-03-19 | 214 | 214 | 214 | 214 | 10,000 | 214 |
| 2007-03-16 | 210 | 210 | 204 | 207 | 21,000 | 207 |
| 2007-03-15 | 210 | 213 | 210 | 211 | 7,000 | 211 |
| 2007-03-14 | 211 | 211 | 210 | 210 | 16,000 | 210 |
| 2007-03-13 | 215 | 215 | 212 | 212 | 19,000 | 212 |
| 2007-03-12 | 212 | 213 | 212 | 213 | 7,000 | 213 |
| 2007-03-09 | 216 | 216 | 211 | 212 | 20,000 | 212 |
| 2007-03-08 | 208 | 212 | 208 | 212 | 10,000 | 212 |
| 2007-03-07 | 216 | 216 | 209 | 210 | 30,000 | 210 |
| 2007-03-06 | 204 | 206 | 204 | 206 | 14,000 | 206 |
| 2007-03-05 | 210 | 211 | 207 | 207 | 16,000 | 207 |
| 2007-03-02 | 221 | 223 | 215 | 216 | 22,000 | 216 |
| 2007-03-01 | 219 | 219 | 212 | 213 | 23,000 | 213 |
| 2007-02-28 | 210 | 215 | 210 | 215 | 33,000 | 215 |
| 2007-02-27 | 221 | 222 | 220 | 221 | 26,000 | 221 |
| 2007-02-26 | 220 | 220 | 219 | 220 | 53,000 | 220 |
| 2007-02-23 | 216 | 220 | 215 | 220 | 32,000 | 220 |
| 2007-02-22 | 216 | 217 | 215 | 216 | 33,000 | 216 |
| 2007-02-21 | 213 | 214 | 213 | 214 | 11,000 | 214 |
| 2007-02-20 | 214 | 215 | 210 | 211 | 27,000 | 211 |
| 2007-02-19 | 212 | 214 | 211 | 212 | 8,000 | 212 |
| 2007-02-16 | 215 | 215 | 211 | 213 | 17,000 | 213 |
| 2007-02-15 | 215 | 217 | 214 | 214 | 18,000 | 214 |
| 2007-02-14 | 215 | 215 | 214 | 215 | 23,000 | 215 |
| 2007-02-13 | 215 | 216 | 213 | 215 | 10,000 | 215 |
| 2007-02-09 | 216 | 220 | 216 | 216 | 19,000 | 216 |
| 2007-02-08 | 222 | 222 | 216 | 216 | 5,000 | 216 |
| 2007-02-07 | 220 | 222 | 216 | 218 | 17,000 | 218 |
| 2007-02-06 | 218 | 220 | 212 | 212 | 33,000 | 212 |
| 2007-02-05 | 222 | 223 | 220 | 220 | 8,000 | 220 |
| 2007-02-02 | 225 | 225 | 221 | 222 | 19,000 | 222 |
| 2007-02-01 | 227 | 227 | 222 | 225 | 6,000 | 225 |
| 2007-01-31 | 227 | 227 | 222 | 222 | 19,000 | 222 |
| 2007-01-30 | 222 | 225 | 220 | 225 | 18,000 | 225 |
| 2007-01-29 | 218 | 222 | 218 | 222 | 7,000 | 222 |
| 2007-01-26 | 225 | 225 | 215 | 220 | 37,000 | 220 |
| 2007-01-25 | 225 | 226 | 225 | 225 | 18,000 | 225 |
| 2007-01-24 | 223 | 227 | 223 | 227 | 27,000 | 227 |
| 2007-01-23 | 220 | 222 | 220 | 221 | 15,000 | 221 |
| 2007-01-22 | 222 | 223 | 220 | 220 | 17,000 | 220 |
| 2007-01-19 | 220 | 221 | 219 | 221 | 18,000 | 221 |
| 2007-01-18 | 218 | 219 | 218 | 219 | 8,000 | 219 |
| 2007-01-17 | 219 | 219 | 216 | 219 | 21,000 | 219 |
| 2007-01-16 | 218 | 219 | 215 | 219 | 67,000 | 219 |
| 2007-01-15 | 217 | 220 | 215 | 217 | 67,000 | 217 |
| 2007-01-12 | 218 | 220 | 217 | 220 | 20,000 | 220 |
| 2007-01-11 | 220 | 220 | 218 | 218 | 17,000 | 218 |
| 2007-01-10 | 225 | 225 | 219 | 220 | 23,000 | 220 |
| 2007-01-09 | 217 | 238 | 217 | 225 | 76,000 | 225 |
| 2007-01-05 | 215 | 216 | 214 | 216 | 25,000 | 216 |
| 2007-01-04 | 213 | 215 | 213 | 215 | 6,000 | 215 |
分割・併合履歴 ： なし
