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
2007-12-2818719118518519,000185
2007-12-2718519217919235,000192
2007-12-2618118518118125,000181
2007-12-2518618617817894,000178
2007-12-2118018317217343,000173
2007-12-2017818317818317,000183
2007-12-1917917917217937,000179
2007-12-1817417916617426,000174
2007-12-1718518517917918,000179
2007-12-1418518918118149,000181
2007-12-1319119118418726,000187
2007-12-1218618818318827,000188
2007-12-1119519518618854,000188
2007-12-1018919418819072,000190
2007-12-0719119418818829,000188
2007-12-0618919018519045,000190
2007-12-051871871871872,000187
2007-12-0419219418818814,000188
2007-12-0319119518719142,000191
2007-11-3019519619219444,000194
2007-11-2919420018619472,000194
2007-11-2819420018819036,000190
2007-11-2719319418619437,000194
2007-11-2618720018520026,000200
2007-11-2218318417218250,000182
2007-11-2118218418018154,000181
2007-11-2019119318118833,000188
2007-11-19200208191193101,000193
2007-11-1619519619119234,000192
2007-11-1520120419820136,000201
2007-11-1418720218720252,000202
2007-11-1319219919119229,000192
2007-11-1220320619319758,000197
2007-11-0920921120120857,000208
2007-11-08217218199214140,000214
2007-11-07223229216219197,000219
2007-11-06218239218224291,000224
2007-11-0522622621921971,000219
2007-11-0222923122322599,000225
2007-11-01233241228232182,000232
2007-10-31243252233235942,000235
2007-10-30222232218218130,000218
2007-10-2922623022222254,000222
2007-10-26227237220225217,000225
2007-10-25226229220222106,000222
2007-10-24224243224231775,000231
2007-10-23235235215218181,000218
2007-10-22233239214226425,000226
2007-10-192182652182381,514,000238
2007-10-18221225207213365,000213
2007-10-17228239221226716,000226
2007-10-162052802052533,382,000253
2007-10-15168200168200225,000200
2007-10-1216616816316324,000163
2007-10-1116416716316614,000166
2007-10-1016116416116448,000164
2007-10-091621661621669,000166
2007-10-051621641611615,000161
2007-10-041631641611616,000161
2007-10-031621631601628,000162
2007-10-0216416416016313,000163
2007-10-011681681631636,000163
2007-09-281631631621639,000163
2007-09-2716216316116310,000163
2007-09-2616016115516118,000161
2007-09-2515515515115513,000155
2007-09-2115215214915123,000151
2007-09-2016016015715716,000157
2007-09-1916116215515520,000155
2007-09-1816516516016018,000160
2007-09-1417217216616724,000167
2007-09-1317217216616711,000167
2007-09-1217517917517714,000177
2007-09-1116017516017413,000174
2007-09-101641641611629,000162
2007-09-071711721711715,000171
2007-09-0617517517017212,000172
2007-09-0517617717517711,000177
2007-09-041771781771786,000178
2007-09-031781781761767,000176
2007-08-311771801751807,000180
2007-08-301771771761762,000176
2007-08-2917617617617614,000176
2007-08-2818018217817811,000178
2007-08-2718918918418418,000184
2007-08-2417817917517921,000179
2007-08-2318018017617728,000177
2007-08-2218018318018010,000180
2007-08-2117818017718010,000180
2007-08-2017218017217241,000172
2007-08-1716817116716736,000167
2007-08-1617517517017182,000171
2007-08-1517817817617637,000176
2007-08-1417918017718032,000180
2007-08-1318118117917930,000179
2007-08-1018118517917984,000179
2007-08-09190193181184105,000184
2007-08-0819920018419346,000193
2007-08-0720620820120150,000201
2007-08-0620120620120611,000206
2007-08-032062092062064,000206
2007-08-0220820920320629,000206
2007-08-0121221220621116,000211
2007-07-3120921420821222,000212
2007-07-3020621220420941,000209
2007-07-2721321320221029,000210
2007-07-2621721721521514,000215
2007-07-2521721921221880,000218
2007-07-2422022021622010,000220
2007-07-2322122222022031,000220
2007-07-2022822822022145,000221
2007-07-1922722922622814,000228
2007-07-1822723422723023,000230
2007-07-1722923922723175,000231
2007-07-1322522522222418,000224
2007-07-12224236219220140,000220
2007-07-1122222522122422,000224
2007-07-1022322522122427,000224
2007-07-0921922521922534,000225
2007-07-0621921921821910,000219
2007-07-0522422422022018,000220
2007-07-0422822822422421,000224
2007-07-0322722722222410,000224
2007-07-0222622622022422,000224
2007-06-2922523022222321,000223
2007-06-2823023022522515,000225
2007-06-2722722922222334,000223
2007-06-2622722821722156,000221
2007-06-2523523522622774,000227
2007-06-22235243230233167,000233
2007-06-21241260227231646,000231
2007-06-20219246218240481,000240
2007-06-1921222421122197,000221
2007-06-1821421521121126,000211
2007-06-1521121320821222,000212
2007-06-1420821520620641,000206
2007-06-1320721120721131,000211
2007-06-1221521520620728,000207
2007-06-1121721721221330,000213
2007-06-0821621621221241,000212
2007-06-0721521821221630,000216
2007-06-0620621220521257,000212
2007-06-0520720720320634,000206
2007-06-0420920920620614,000206
2007-06-0120921020520619,000206
2007-05-3120720720220417,000204
2007-05-302082082052057,000205
2007-05-292082082082085,000208
2007-05-282082082052055,000205
2007-05-2520820820220216,000202
2007-05-2421021020520819,000208
2007-05-232062102062109,000210
2007-05-222092092052053,000205
2007-05-212052082052082,000208
2007-05-1820520520320411,000204
2007-05-172122122122121,000212
2007-05-162132132132137,000213
2007-05-1522122121221222,000212
2007-05-1422622722122147,000221
2007-05-1121522121522120,000221
2007-05-1021721821521512,000215
2007-05-0921722021721818,000218
2007-05-082112152112158,000215
2007-05-072132132102104,000210
2007-05-022112132112138,000213
2007-05-012102102072074,000207
2007-04-2720921020821012,000210
2007-04-2620420720320718,000207
2007-04-2520420620320418,000204
2007-04-2420220620220610,000206
2007-04-2320720720320313,000203
2007-04-202052052032058,000205
2007-04-192042052022058,000205
2007-04-1820320620320610,000206
2007-04-1720520520420416,000204
2007-04-1620720720520527,000205
2007-04-1321421420620621,000206
2007-04-1221421421021011,000210
2007-04-112152182152182,000218
2007-04-1021521821421512,000215
2007-04-0921621721421510,000215
2007-04-0620921120921111,000211
2007-04-0521222020621461,000214
2007-04-0420720820720710,000207
2007-04-0320720720520522,000205
2007-04-0220820920620611,000206
2007-03-302092102082086,000208
2007-03-2920621220620824,000208
2007-03-282112122112115,000211
2007-03-272182182162168,000216
2007-03-2621922021721917,000219
2007-03-2321321621321611,000216
2007-03-2221521521021213,000212
2007-03-2022022021321327,000213
2007-03-1921421421421410,000214
2007-03-1621021020420721,000207
2007-03-152102132102117,000211
2007-03-1421121121021016,000210
2007-03-1321521521221219,000212
2007-03-122122132122137,000213
2007-03-0921621621121220,000212
2007-03-0820821220821210,000212
2007-03-0721621620921030,000210
2007-03-0620420620420614,000206
2007-03-0521021120720716,000207
2007-03-0222122321521622,000216
2007-03-0121921921221323,000213
2007-02-2821021521021533,000215
2007-02-2722122222022126,000221
2007-02-2622022021922053,000220
2007-02-2321622021522032,000220
2007-02-2221621721521633,000216
2007-02-2121321421321411,000214
2007-02-2021421521021127,000211
2007-02-192122142112128,000212
2007-02-1621521521121317,000213
2007-02-1521521721421418,000214
2007-02-1421521521421523,000215
2007-02-1321521621321510,000215
2007-02-0921622021621619,000216
2007-02-082222222162165,000216
2007-02-0722022221621817,000218
2007-02-0621822021221233,000212
2007-02-052222232202208,000220
2007-02-0222522522122219,000222
2007-02-012272272222256,000225
2007-01-3122722722222219,000222
2007-01-3022222522022518,000225
2007-01-292182222182227,000222
2007-01-2622522521522037,000220
2007-01-2522522622522518,000225
2007-01-2422322722322727,000227
2007-01-2322022222022115,000221
2007-01-2222222322022017,000220
2007-01-1922022121922118,000221
2007-01-182182192182198,000219
2007-01-1721921921621921,000219
2007-01-1621821921521967,000219
2007-01-1521722021521767,000217
2007-01-1221822021722020,000220
2007-01-1122022021821817,000218
2007-01-1022522521922023,000220
2007-01-0921723821722576,000225
2007-01-0521521621421625,000216
2007-01-042132152132156,000215

分割・併合履歴 : なし