6937 古河電池(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 975 | 975 | 952 | 964 | 293,000 | 964 |
| 2008-12-29 | 963 | 982 | 947 | 980 | 700,000 | 980 |
| 2008-12-26 | 955 | 986 | 935 | 943 | 842,000 | 943 |
| 2008-12-25 | 915 | 969 | 894 | 965 | 981,000 | 965 |
| 2008-12-24 | 959 | 988 | 892 | 935 | 798,000 | 935 |
| 2008-12-22 | 998 | 999 | 951 | 969 | 629,000 | 969 |
| 2008-12-19 | 1,000 | 1,024 | 968 | 968 | 1,355,000 | 968 |
| 2008-12-18 | 1,010 | 1,019 | 956 | 980 | 1,770,000 | 980 |
| 2008-12-17 | 987 | 1,028 | 914 | 961 | 4,123,000 | 961 |
| 2008-12-16 | 849 | 937 | 840 | 937 | 1,827,000 | 937 |
| 2008-12-15 | 861 | 864 | 825 | 837 | 404,000 | 837 |
| 2008-12-12 | 810 | 889 | 800 | 824 | 1,373,000 | 824 |
| 2008-12-11 | 820 | 832 | 810 | 819 | 385,000 | 819 |
| 2008-12-10 | 832 | 842 | 815 | 835 | 493,000 | 835 |
| 2008-12-09 | 833 | 846 | 805 | 809 | 347,000 | 809 |
| 2008-12-08 | 799 | 834 | 795 | 813 | 647,000 | 813 |
| 2008-12-05 | 752 | 795 | 720 | 779 | 741,000 | 779 |
| 2008-12-04 | 825 | 835 | 750 | 762 | 484,000 | 762 |
| 2008-12-03 | 861 | 864 | 821 | 828 | 307,000 | 828 |
| 2008-12-02 | 822 | 849 | 821 | 831 | 344,000 | 831 |
| 2008-12-01 | 899 | 903 | 861 | 862 | 407,000 | 862 |
| 2008-11-28 | 880 | 897 | 848 | 889 | 608,000 | 889 |
| 2008-11-27 | 899 | 909 | 860 | 867 | 616,000 | 867 |
| 2008-11-26 | 849 | 934 | 838 | 869 | 2,112,000 | 869 |
| 2008-11-25 | 899 | 899 | 835 | 859 | 677,000 | 859 |
| 2008-11-21 | 759 | 850 | 752 | 839 | 1,099,000 | 839 |
| 2008-11-20 | 830 | 859 | 803 | 809 | 1,014,000 | 809 |
| 2008-11-19 | 943 | 964 | 866 | 871 | 1,377,000 | 871 |
| 2008-11-18 | 967 | 985 | 903 | 925 | 2,931,000 | 925 |
| 2008-11-17 | 827 | 897 | 820 | 897 | 1,336,000 | 897 |
| 2008-11-14 | 940 | 943 | 785 | 797 | 2,218,000 | 797 |
| 2008-11-13 | 930 | 959 | 880 | 880 | 3,455,000 | 880 |
| 2008-11-12 | 1,052 | 1,190 | 976 | 980 | 5,899,000 | 980 |
| 2008-11-11 | 942 | 1,012 | 940 | 1,012 | 2,625,000 | 1,012 |
| 2008-11-10 | 870 | 912 | 844 | 912 | 2,364,000 | 912 |
| 2008-11-07 | 770 | 837 | 760 | 812 | 1,982,000 | 812 |
| 2008-11-06 | 683 | 819 | 680 | 790 | 2,131,000 | 790 |
| 2008-11-05 | 693 | 723 | 693 | 723 | 646,000 | 723 |
| 2008-11-04 | 558 | 623 | 541 | 623 | 715,000 | 623 |
| 2008-10-31 | 545 | 550 | 522 | 523 | 363,000 | 523 |
| 2008-10-30 | 541 | 559 | 521 | 542 | 581,000 | 542 |
| 2008-10-29 | 578 | 578 | 511 | 521 | 492,000 | 521 |
| 2008-10-28 | 459 | 515 | 451 | 508 | 757,000 | 508 |
| 2008-10-27 | 429 | 497 | 429 | 454 | 732,000 | 454 |
| 2008-10-24 | 487 | 487 | 428 | 434 | 393,000 | 434 |
| 2008-10-23 | 485 | 490 | 460 | 487 | 399,000 | 487 |
| 2008-10-22 | 519 | 535 | 500 | 500 | 374,000 | 500 |
| 2008-10-21 | 543 | 544 | 516 | 516 | 240,000 | 516 |
| 2008-10-20 | 509 | 524 | 498 | 512 | 455,000 | 512 |
| 2008-10-17 | 511 | 530 | 495 | 497 | 396,000 | 497 |
| 2008-10-16 | 500 | 512 | 483 | 487 | 664,000 | 487 |
| 2008-10-15 | 520 | 550 | 505 | 543 | 849,000 | 543 |
| 2008-10-14 | 500 | 500 | 500 | 500 | 63,000 | 500 |
| 2008-10-10 | 400 | 438 | 392 | 420 | 656,000 | 420 |
| 2008-10-09 | 387 | 462 | 383 | 440 | 746,000 | 440 |
| 2008-10-08 | 438 | 452 | 383 | 392 | 644,000 | 392 |
| 2008-10-07 | 443 | 490 | 415 | 463 | 972,000 | 463 |
| 2008-10-06 | 522 | 532 | 482 | 482 | 772,000 | 482 |
| 2008-10-03 | 616 | 632 | 574 | 582 | 394,000 | 582 |
| 2008-10-02 | 667 | 680 | 617 | 636 | 242,000 | 636 |
| 2008-10-01 | 678 | 700 | 662 | 668 | 299,000 | 668 |
| 2008-09-30 | 615 | 672 | 615 | 664 | 563,000 | 664 |
| 2008-09-29 | 695 | 717 | 675 | 675 | 264,000 | 675 |
| 2008-09-26 | 725 | 728 | 686 | 692 | 261,000 | 692 |
| 2008-09-25 | 734 | 741 | 703 | 719 | 390,000 | 719 |
| 2008-09-24 | 773 | 784 | 748 | 754 | 378,000 | 754 |
| 2008-09-22 | 838 | 865 | 771 | 778 | 681,000 | 778 |
| 2008-09-19 | 865 | 875 | 815 | 828 | 800,000 | 828 |
| 2008-09-18 | 804 | 845 | 755 | 845 | 1,123,000 | 845 |
| 2008-09-17 | 835 | 865 | 792 | 803 | 1,611,000 | 803 |
| 2008-09-16 | 655 | 785 | 652 | 785 | 1,867,000 | 785 |
| 2008-09-12 | 700 | 710 | 674 | 685 | 1,160,000 | 685 |
| 2008-09-11 | 627 | 706 | 625 | 662 | 1,314,000 | 662 |
| 2008-09-10 | 620 | 646 | 616 | 629 | 417,000 | 629 |
| 2008-09-09 | 690 | 694 | 633 | 640 | 715,000 | 640 |
| 2008-09-08 | 675 | 730 | 658 | 708 | 887,000 | 708 |
| 2008-09-05 | 635 | 665 | 624 | 655 | 600,000 | 655 |
| 2008-09-04 | 729 | 739 | 661 | 665 | 762,000 | 665 |
| 2008-09-03 | 732 | 770 | 715 | 749 | 657,000 | 749 |
| 2008-09-02 | 770 | 782 | 721 | 738 | 964,000 | 738 |
| 2008-09-01 | 831 | 842 | 795 | 800 | 602,000 | 800 |
| 2008-08-29 | 843 | 860 | 834 | 846 | 595,000 | 846 |
| 2008-08-28 | 890 | 891 | 832 | 852 | 622,000 | 852 |
| 2008-08-27 | 908 | 913 | 884 | 890 | 291,000 | 890 |
| 2008-08-26 | 899 | 906 | 888 | 898 | 279,000 | 898 |
| 2008-08-25 | 911 | 923 | 905 | 910 | 342,000 | 910 |
| 2008-08-22 | 919 | 933 | 888 | 892 | 534,000 | 892 |
| 2008-08-21 | 951 | 973 | 911 | 918 | 817,000 | 918 |
| 2008-08-20 | 892 | 956 | 885 | 952 | 887,000 | 952 |
| 2008-08-19 | 913 | 923 | 897 | 912 | 500,000 | 912 |
| 2008-08-18 | 939 | 943 | 913 | 923 | 497,000 | 923 |
| 2008-08-15 | 936 | 955 | 924 | 928 | 450,000 | 928 |
| 2008-08-14 | 930 | 956 | 921 | 929 | 503,000 | 929 |
| 2008-08-13 | 954 | 962 | 928 | 950 | 521,000 | 950 |
| 2008-08-12 | 999 | 1,017 | 956 | 964 | 798,000 | 964 |
| 2008-08-11 | 981 | 1,025 | 975 | 990 | 1,395,000 | 990 |
| 2008-08-08 | 971 | 991 | 954 | 959 | 1,210,000 | 959 |
| 2008-08-07 | 1,022 | 1,040 | 990 | 1,001 | 2,088,000 | 1,001 |
| 2008-08-06 | 1,005 | 1,035 | 990 | 1,022 | 2,343,000 | 1,022 |
| 2008-08-05 | 913 | 981 | 868 | 969 | 1,905,000 | 969 |
| 2008-08-04 | 999 | 1,005 | 903 | 903 | 1,955,000 | 903 |
| 2008-08-01 | 1,028 | 1,070 | 995 | 1,012 | 1,903,000 | 1,012 |
| 2008-07-31 | 1,062 | 1,119 | 1,006 | 1,028 | 2,306,000 | 1,028 |
| 2008-07-30 | 1,229 | 1,229 | 1,100 | 1,122 | 2,799,000 | 1,122 |
| 2008-07-29 | 1,183 | 1,215 | 1,163 | 1,209 | 2,871,000 | 1,209 |
| 2008-07-28 | 1,198 | 1,232 | 1,182 | 1,197 | 3,988,000 | 1,197 |
| 2008-07-25 | 1,090 | 1,190 | 1,080 | 1,159 | 6,500,000 | 1,159 |
| 2008-07-24 | 1,113 | 1,152 | 1,100 | 1,130 | 5,505,000 | 1,130 |
| 2008-07-23 | 973 | 1,053 | 945 | 1,053 | 4,804,000 | 1,053 |
| 2008-07-22 | 940 | 955 | 892 | 953 | 3,782,000 | 953 |
| 2008-07-18 | 906 | 962 | 880 | 910 | 4,982,000 | 910 |
| 2008-07-17 | 930 | 935 | 866 | 886 | 2,820,000 | 886 |
| 2008-07-16 | 905 | 930 | 871 | 904 | 2,927,000 | 904 |
| 2008-07-15 | 935 | 964 | 869 | 889 | 2,488,000 | 889 |
| 2008-07-14 | 1,010 | 1,014 | 931 | 956 | 2,313,000 | 956 |
| 2008-07-11 | 1,068 | 1,095 | 980 | 994 | 2,135,000 | 994 |
| 2008-07-10 | 1,043 | 1,106 | 1,010 | 1,048 | 3,541,000 | 1,048 |
| 2008-07-09 | 1,190 | 1,227 | 1,060 | 1,063 | 2,630,000 | 1,063 |
| 2008-07-08 | 1,210 | 1,245 | 1,135 | 1,150 | 2,550,000 | 1,150 |
| 2008-07-07 | 1,266 | 1,350 | 1,221 | 1,250 | 5,634,000 | 1,250 |
| 2008-07-04 | 1,148 | 1,287 | 1,116 | 1,256 | 7,752,000 | 1,256 |
| 2008-07-03 | 1,135 | 1,160 | 1,092 | 1,115 | 3,654,000 | 1,115 |
| 2008-07-02 | 1,237 | 1,257 | 1,150 | 1,171 | 3,233,000 | 1,171 |
| 2008-07-01 | 1,286 | 1,359 | 1,188 | 1,217 | 4,734,000 | 1,217 |
| 2008-06-30 | 1,435 | 1,445 | 1,260 | 1,266 | 2,980,000 | 1,266 |
| 2008-06-27 | 1,302 | 1,442 | 1,243 | 1,400 | 5,778,000 | 1,400 |
| 2008-06-26 | 1,576 | 1,578 | 1,293 | 1,342 | 4,338,000 | 1,342 |
| 2008-06-25 | 1,621 | 1,649 | 1,484 | 1,577 | 3,962,000 | 1,577 |
| 2008-06-24 | 1,619 | 1,690 | 1,538 | 1,580 | 6,706,000 | 1,580 |
| 2008-06-23 | 1,304 | 1,536 | 1,304 | 1,529 | 8,196,000 | 1,529 |
| 2008-06-20 | 1,501 | 1,517 | 1,362 | 1,384 | 6,348,000 | 1,384 |
| 2008-06-19 | 1,459 | 1,599 | 1,421 | 1,561 | 8,380,000 | 1,561 |
| 2008-06-18 | 1,235 | 1,399 | 1,226 | 1,399 | 8,566,000 | 1,399 |
| 2008-06-17 | 1,158 | 1,200 | 1,131 | 1,199 | 3,049,000 | 1,199 |
| 2008-06-16 | 1,155 | 1,163 | 1,117 | 1,153 | 3,121,000 | 1,153 |
| 2008-06-13 | 1,128 | 1,177 | 1,053 | 1,095 | 6,161,000 | 1,095 |
| 2008-06-12 | 1,021 | 1,224 | 1,001 | 1,048 | 11,807,000 | 1,048 |
| 2008-06-11 | 974 | 1,030 | 928 | 1,030 | 5,090,000 | 1,030 |
| 2008-06-10 | 928 | 991 | 885 | 930 | 6,554,000 | 930 |
| 2008-06-09 | 798 | 908 | 792 | 908 | 4,522,000 | 908 |
| 2008-06-06 | 858 | 860 | 750 | 808 | 2,950,000 | 808 |
| 2008-06-05 | 848 | 899 | 810 | 830 | 2,403,000 | 830 |
| 2008-06-04 | 890 | 903 | 840 | 878 | 4,385,000 | 878 |
| 2008-06-03 | 729 | 810 | 720 | 810 | 6,509,000 | 810 |
| 2008-06-02 | 640 | 710 | 632 | 710 | 3,696,000 | 710 |
| 2008-05-30 | 623 | 632 | 602 | 610 | 1,481,000 | 610 |
| 2008-05-29 | 571 | 622 | 564 | 617 | 2,750,000 | 617 |
| 2008-05-28 | 577 | 587 | 552 | 561 | 1,040,000 | 561 |
| 2008-05-27 | 498 | 590 | 494 | 584 | 2,445,000 | 584 |
| 2008-05-26 | 506 | 512 | 492 | 504 | 439,000 | 504 |
| 2008-05-23 | 529 | 533 | 515 | 515 | 460,000 | 515 |
| 2008-05-22 | 521 | 533 | 514 | 529 | 339,000 | 529 |
| 2008-05-21 | 524 | 538 | 523 | 534 | 381,000 | 534 |
| 2008-05-20 | 549 | 551 | 539 | 544 | 415,000 | 544 |
| 2008-05-19 | 546 | 559 | 543 | 550 | 924,000 | 550 |
| 2008-05-16 | 516 | 538 | 516 | 538 | 1,069,000 | 538 |
| 2008-05-15 | 530 | 535 | 510 | 521 | 928,000 | 521 |
| 2008-05-14 | 537 | 549 | 529 | 537 | 1,482,000 | 537 |
| 2008-05-13 | 509 | 535 | 504 | 527 | 3,078,000 | 527 |
| 2008-05-12 | 452 | 503 | 452 | 493 | 2,976,000 | 493 |
| 2008-05-09 | 460 | 493 | 456 | 456 | 2,089,000 | 456 |
| 2008-05-08 | 432 | 457 | 430 | 457 | 483,000 | 457 |
| 2008-05-07 | 449 | 455 | 436 | 442 | 454,000 | 442 |
| 2008-05-02 | 440 | 460 | 437 | 445 | 1,728,000 | 445 |
| 2008-05-01 | 414 | 433 | 414 | 433 | 751,000 | 433 |
| 2008-04-30 | 409 | 417 | 407 | 413 | 268,000 | 413 |
| 2008-04-28 | 417 | 422 | 402 | 414 | 692,000 | 414 |
| 2008-04-25 | 427 | 438 | 406 | 407 | 2,217,000 | 407 |
| 2008-04-24 | 384 | 389 | 384 | 387 | 109,000 | 387 |
| 2008-04-23 | 383 | 390 | 382 | 388 | 189,000 | 388 |
| 2008-04-22 | 395 | 395 | 380 | 383 | 224,000 | 383 |
| 2008-04-21 | 402 | 411 | 385 | 390 | 527,000 | 390 |
| 2008-04-18 | 368 | 397 | 368 | 397 | 454,000 | 397 |
| 2008-04-17 | 376 | 376 | 366 | 368 | 186,000 | 368 |
| 2008-04-16 | 366 | 369 | 361 | 366 | 141,000 | 366 |
| 2008-04-15 | 368 | 374 | 361 | 365 | 122,000 | 365 |
| 2008-04-14 | 365 | 371 | 363 | 368 | 127,000 | 368 |
| 2008-04-11 | 371 | 391 | 368 | 375 | 289,000 | 375 |
| 2008-04-10 | 362 | 371 | 360 | 366 | 207,000 | 366 |
| 2008-04-09 | 392 | 393 | 360 | 372 | 416,000 | 372 |
| 2008-04-08 | 411 | 412 | 392 | 396 | 432,000 | 396 |
| 2008-04-07 | 398 | 409 | 394 | 404 | 591,000 | 404 |
| 2008-04-04 | 424 | 428 | 393 | 395 | 822,000 | 395 |
| 2008-04-03 | 421 | 439 | 419 | 427 | 821,000 | 427 |
| 2008-04-02 | 430 | 440 | 413 | 418 | 607,000 | 418 |
| 2008-04-01 | 423 | 435 | 416 | 426 | 1,077,000 | 426 |
| 2008-03-31 | 435 | 444 | 407 | 413 | 1,468,000 | 413 |
| 2008-03-28 | 402 | 457 | 401 | 430 | 4,721,000 | 430 |
| 2008-03-27 | 379 | 389 | 371 | 388 | 217,000 | 388 |
| 2008-03-26 | 382 | 391 | 378 | 381 | 218,000 | 381 |
| 2008-03-25 | 396 | 402 | 373 | 379 | 591,000 | 379 |
| 2008-03-24 | 375 | 398 | 373 | 387 | 989,000 | 387 |
| 2008-03-21 | 370 | 375 | 356 | 370 | 251,000 | 370 |
| 2008-03-19 | 375 | 378 | 357 | 365 | 399,000 | 365 |
| 2008-03-18 | 375 | 387 | 341 | 358 | 752,000 | 358 |
| 2008-03-17 | 399 | 408 | 373 | 373 | 1,327,000 | 373 |
| 2008-03-14 | 339 | 402 | 337 | 389 | 2,583,000 | 389 |
| 2008-03-13 | 332 | 355 | 326 | 349 | 814,000 | 349 |
| 2008-03-12 | 354 | 354 | 324 | 325 | 536,000 | 325 |
| 2008-03-11 | 321 | 348 | 315 | 334 | 1,564,000 | 334 |
| 2008-03-10 | 352 | 354 | 321 | 326 | 710,000 | 326 |
| 2008-03-07 | 389 | 413 | 350 | 357 | 1,632,000 | 357 |
| 2008-03-06 | 415 | 415 | 391 | 394 | 555,000 | 394 |
| 2008-03-05 | 420 | 420 | 403 | 410 | 377,000 | 410 |
| 2008-03-04 | 428 | 430 | 414 | 420 | 594,000 | 420 |
| 2008-03-03 | 405 | 425 | 403 | 413 | 1,220,000 | 413 |
| 2008-02-29 | 410 | 440 | 402 | 415 | 1,757,000 | 415 |
| 2008-02-28 | 381 | 455 | 381 | 410 | 3,916,000 | 410 |
| 2008-02-27 | 403 | 410 | 379 | 382 | 1,957,000 | 382 |
| 2008-02-26 | 456 | 476 | 403 | 413 | 4,975,000 | 413 |
| 2008-02-25 | 351 | 396 | 350 | 396 | 4,866,000 | 396 |
| 2008-02-22 | 301 | 316 | 291 | 316 | 1,973,000 | 316 |
| 2008-02-21 | 236 | 240 | 235 | 236 | 56,000 | 236 |
| 2008-02-20 | 245 | 247 | 234 | 235 | 87,000 | 235 |
| 2008-02-19 | 242 | 243 | 237 | 240 | 114,000 | 240 |
| 2008-02-18 | 236 | 244 | 233 | 236 | 155,000 | 236 |
| 2008-02-15 | 234 | 237 | 227 | 235 | 105,000 | 235 |
| 2008-02-14 | 235 | 241 | 230 | 234 | 209,000 | 234 |
| 2008-02-13 | 241 | 241 | 226 | 232 | 159,000 | 232 |
| 2008-02-12 | 237 | 245 | 232 | 234 | 309,000 | 234 |
| 2008-02-08 | 245 | 249 | 229 | 231 | 435,000 | 231 |
| 2008-02-07 | 236 | 241 | 222 | 230 | 318,000 | 230 |
| 2008-02-06 | 253 | 270 | 236 | 236 | 1,377,000 | 236 |
| 2008-02-05 | 216 | 260 | 216 | 260 | 2,212,000 | 260 |
| 2008-02-04 | 214 | 214 | 210 | 211 | 61,000 | 211 |
| 2008-02-01 | 215 | 217 | 207 | 210 | 153,000 | 210 |
| 2008-01-31 | 211 | 215 | 211 | 214 | 76,000 | 214 |
| 2008-01-30 | 218 | 218 | 212 | 216 | 121,000 | 216 |
| 2008-01-29 | 221 | 225 | 213 | 217 | 140,000 | 217 |
| 2008-01-28 | 223 | 223 | 218 | 218 | 115,000 | 218 |
| 2008-01-25 | 228 | 237 | 224 | 226 | 334,000 | 226 |
| 2008-01-24 | 220 | 223 | 217 | 223 | 203,000 | 223 |
| 2008-01-23 | 229 | 230 | 212 | 216 | 318,000 | 216 |
| 2008-01-22 | 222 | 246 | 201 | 210 | 1,241,000 | 210 |
| 2008-01-21 | 217 | 226 | 216 | 223 | 268,000 | 223 |
| 2008-01-18 | 214 | 227 | 211 | 222 | 357,000 | 222 |
| 2008-01-17 | 219 | 222 | 210 | 220 | 372,000 | 220 |
| 2008-01-16 | 198 | 225 | 198 | 203 | 705,000 | 203 |
| 2008-01-15 | 257 | 266 | 213 | 228 | 837,000 | 228 |
| 2008-01-11 | 266 | 282 | 245 | 254 | 1,708,000 | 254 |
| 2008-01-10 | 259 | 273 | 245 | 255 | 1,266,000 | 255 |
| 2008-01-09 | 252 | 278 | 240 | 245 | 2,087,000 | 245 |
| 2008-01-08 | 273 | 310 | 243 | 252 | 5,901,000 | 252 |
| 2008-01-07 | 195 | 243 | 195 | 243 | 1,204,000 | 243 |
| 2008-01-04 | 184 | 193 | 184 | 193 | 36,000 | 193 |
分割・併合履歴 ： なし
