6937 古河電池(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 706 | 710 | 693 | 695 | 79,000 | 695 |
| 2009-12-29 | 717 | 720 | 706 | 706 | 60,000 | 706 |
| 2009-12-28 | 715 | 729 | 710 | 716 | 76,000 | 716 |
| 2009-12-25 | 714 | 714 | 702 | 713 | 99,000 | 713 |
| 2009-12-24 | 726 | 727 | 714 | 714 | 86,000 | 714 |
| 2009-12-22 | 700 | 723 | 692 | 718 | 221,000 | 718 |
| 2009-12-21 | 688 | 695 | 686 | 688 | 79,000 | 688 |
| 2009-12-18 | 692 | 706 | 689 | 698 | 141,000 | 698 |
| 2009-12-17 | 706 | 712 | 698 | 702 | 109,000 | 702 |
| 2009-12-16 | 711 | 718 | 706 | 713 | 97,000 | 713 |
| 2009-12-15 | 714 | 720 | 706 | 707 | 56,000 | 707 |
| 2009-12-14 | 711 | 729 | 710 | 716 | 88,000 | 716 |
| 2009-12-11 | 716 | 723 | 702 | 720 | 103,000 | 720 |
| 2009-12-10 | 700 | 718 | 698 | 709 | 70,000 | 709 |
| 2009-12-09 | 737 | 737 | 706 | 706 | 112,000 | 706 |
| 2009-12-08 | 730 | 748 | 725 | 740 | 107,000 | 740 |
| 2009-12-07 | 755 | 757 | 740 | 741 | 102,000 | 741 |
| 2009-12-04 | 749 | 757 | 730 | 739 | 138,000 | 739 |
| 2009-12-03 | 730 | 757 | 728 | 743 | 306,000 | 743 |
| 2009-12-02 | 715 | 727 | 710 | 710 | 84,000 | 710 |
| 2009-12-01 | 655 | 721 | 655 | 718 | 237,000 | 718 |
| 2009-11-30 | 648 | 662 | 647 | 654 | 141,000 | 654 |
| 2009-11-27 | 646 | 650 | 628 | 628 | 128,000 | 628 |
| 2009-11-26 | 655 | 672 | 647 | 666 | 76,000 | 666 |
| 2009-11-25 | 650 | 666 | 641 | 664 | 96,000 | 664 |
| 2009-11-24 | 676 | 682 | 651 | 651 | 87,000 | 651 |
| 2009-11-20 | 664 | 686 | 662 | 673 | 81,000 | 673 |
| 2009-11-19 | 694 | 699 | 652 | 674 | 189,000 | 674 |
| 2009-11-18 | 720 | 720 | 686 | 692 | 125,000 | 692 |
| 2009-11-17 | 730 | 737 | 691 | 700 | 146,000 | 700 |
| 2009-11-16 | 732 | 735 | 725 | 729 | 135,000 | 729 |
| 2009-11-13 | 731 | 741 | 728 | 737 | 137,000 | 737 |
| 2009-11-12 | 743 | 745 | 722 | 723 | 145,000 | 723 |
| 2009-11-11 | 769 | 773 | 740 | 742 | 166,000 | 742 |
| 2009-11-10 | 784 | 785 | 768 | 768 | 70,000 | 768 |
| 2009-11-09 | 775 | 785 | 766 | 772 | 104,000 | 772 |
| 2009-11-06 | 810 | 834 | 766 | 775 | 323,000 | 775 |
| 2009-11-05 | 808 | 808 | 794 | 803 | 96,000 | 803 |
| 2009-11-04 | 816 | 821 | 788 | 798 | 214,000 | 798 |
| 2009-11-02 | 782 | 849 | 781 | 822 | 243,000 | 822 |
| 2009-10-30 | 821 | 825 | 810 | 812 | 182,000 | 812 |
| 2009-10-29 | 791 | 814 | 784 | 801 | 278,000 | 801 |
| 2009-10-28 | 848 | 859 | 815 | 821 | 462,000 | 821 |
| 2009-10-27 | 880 | 900 | 850 | 864 | 1,731,000 | 864 |
| 2009-10-26 | 820 | 850 | 804 | 850 | 429,000 | 850 |
| 2009-10-23 | 708 | 760 | 699 | 750 | 459,000 | 750 |
| 2009-10-22 | 710 | 715 | 703 | 704 | 149,000 | 704 |
| 2009-10-21 | 718 | 722 | 708 | 708 | 81,000 | 708 |
| 2009-10-20 | 712 | 724 | 706 | 715 | 107,000 | 715 |
| 2009-10-19 | 705 | 724 | 702 | 722 | 187,000 | 722 |
| 2009-10-16 | 734 | 734 | 708 | 715 | 100,000 | 715 |
| 2009-10-15 | 749 | 750 | 727 | 735 | 91,000 | 735 |
| 2009-10-14 | 744 | 747 | 710 | 711 | 95,000 | 711 |
| 2009-10-13 | 760 | 769 | 746 | 754 | 197,000 | 754 |
| 2009-10-09 | 759 | 776 | 758 | 759 | 98,000 | 759 |
| 2009-10-08 | 776 | 784 | 754 | 761 | 109,000 | 761 |
| 2009-10-07 | 727 | 790 | 713 | 775 | 255,000 | 775 |
| 2009-10-06 | 711 | 729 | 695 | 717 | 99,000 | 717 |
| 2009-10-05 | 711 | 712 | 684 | 694 | 153,000 | 694 |
| 2009-10-02 | 702 | 721 | 701 | 721 | 212,000 | 721 |
| 2009-10-01 | 770 | 773 | 740 | 742 | 290,000 | 742 |
| 2009-09-30 | 775 | 797 | 775 | 794 | 41,000 | 794 |
| 2009-09-29 | 776 | 796 | 776 | 778 | 87,000 | 778 |
| 2009-09-28 | 787 | 787 | 761 | 770 | 115,000 | 770 |
| 2009-09-25 | 802 | 808 | 795 | 797 | 108,000 | 797 |
| 2009-09-24 | 808 | 814 | 802 | 810 | 164,000 | 810 |
| 2009-09-18 | 812 | 824 | 805 | 816 | 80,000 | 816 |
| 2009-09-17 | 821 | 825 | 813 | 821 | 62,000 | 821 |
| 2009-09-16 | 814 | 835 | 814 | 820 | 85,000 | 820 |
| 2009-09-15 | 820 | 840 | 806 | 814 | 137,000 | 814 |
| 2009-09-14 | 853 | 853 | 825 | 825 | 158,000 | 825 |
| 2009-09-11 | 856 | 873 | 850 | 852 | 195,000 | 852 |
| 2009-09-10 | 869 | 875 | 861 | 865 | 93,000 | 865 |
| 2009-09-09 | 865 | 884 | 857 | 868 | 167,000 | 868 |
| 2009-09-08 | 830 | 875 | 830 | 875 | 183,000 | 875 |
| 2009-09-07 | 839 | 839 | 827 | 836 | 73,000 | 836 |
| 2009-09-04 | 842 | 847 | 816 | 819 | 255,000 | 819 |
| 2009-09-03 | 867 | 867 | 848 | 849 | 168,000 | 849 |
| 2009-09-02 | 873 | 880 | 870 | 871 | 220,000 | 871 |
| 2009-09-01 | 885 | 895 | 870 | 895 | 217,000 | 895 |
| 2009-08-31 | 913 | 927 | 892 | 897 | 143,000 | 897 |
| 2009-08-28 | 898 | 914 | 892 | 910 | 253,000 | 910 |
| 2009-08-27 | 915 | 915 | 884 | 898 | 256,000 | 898 |
| 2009-08-26 | 882 | 918 | 882 | 918 | 633,000 | 918 |
| 2009-08-25 | 854 | 885 | 852 | 873 | 220,000 | 873 |
| 2009-08-24 | 867 | 869 | 857 | 864 | 81,000 | 864 |
| 2009-08-21 | 865 | 871 | 851 | 857 | 90,000 | 857 |
| 2009-08-20 | 878 | 878 | 862 | 873 | 70,000 | 873 |
| 2009-08-19 | 874 | 879 | 863 | 863 | 63,000 | 863 |
| 2009-08-18 | 870 | 872 | 854 | 871 | 90,000 | 871 |
| 2009-08-17 | 900 | 900 | 862 | 868 | 137,000 | 868 |
| 2009-08-14 | 899 | 903 | 885 | 892 | 98,000 | 892 |
| 2009-08-13 | 876 | 908 | 876 | 891 | 263,000 | 891 |
| 2009-08-12 | 878 | 889 | 871 | 873 | 128,000 | 873 |
| 2009-08-11 | 864 | 890 | 862 | 890 | 189,000 | 890 |
| 2009-08-10 | 864 | 870 | 859 | 863 | 135,000 | 863 |
| 2009-08-07 | 871 | 878 | 860 | 863 | 146,000 | 863 |
| 2009-08-06 | 862 | 882 | 862 | 881 | 122,000 | 881 |
| 2009-08-05 | 883 | 886 | 861 | 866 | 85,000 | 866 |
| 2009-08-04 | 889 | 895 | 882 | 886 | 144,000 | 886 |
| 2009-08-03 | 869 | 880 | 865 | 880 | 120,000 | 880 |
| 2009-07-31 | 876 | 876 | 860 | 866 | 114,000 | 866 |
| 2009-07-30 | 867 | 880 | 860 | 865 | 125,000 | 865 |
| 2009-07-29 | 857 | 868 | 851 | 866 | 145,000 | 866 |
| 2009-07-28 | 884 | 889 | 852 | 854 | 273,000 | 854 |
| 2009-07-27 | 899 | 903 | 876 | 884 | 204,000 | 884 |
| 2009-07-24 | 905 | 915 | 878 | 889 | 255,000 | 889 |
| 2009-07-23 | 865 | 903 | 857 | 888 | 359,000 | 888 |
| 2009-07-22 | 843 | 878 | 843 | 865 | 199,000 | 865 |
| 2009-07-21 | 824 | 854 | 820 | 853 | 220,000 | 853 |
| 2009-07-17 | 833 | 836 | 802 | 815 | 135,000 | 815 |
| 2009-07-16 | 860 | 860 | 825 | 833 | 203,000 | 833 |
| 2009-07-15 | 837 | 855 | 816 | 822 | 200,000 | 822 |
| 2009-07-14 | 790 | 830 | 775 | 816 | 405,000 | 816 |
| 2009-07-13 | 850 | 858 | 760 | 760 | 651,000 | 760 |
| 2009-07-10 | 856 | 881 | 827 | 860 | 467,000 | 860 |
| 2009-07-09 | 871 | 898 | 859 | 861 | 287,000 | 861 |
| 2009-07-08 | 886 | 900 | 871 | 891 | 348,000 | 891 |
| 2009-07-07 | 924 | 924 | 890 | 906 | 318,000 | 906 |
| 2009-07-06 | 937 | 945 | 922 | 927 | 199,000 | 927 |
| 2009-07-03 | 937 | 959 | 930 | 947 | 416,000 | 947 |
| 2009-07-02 | 933 | 963 | 930 | 956 | 526,000 | 956 |
| 2009-07-01 | 938 | 948 | 921 | 930 | 345,000 | 930 |
| 2009-06-30 | 940 | 955 | 915 | 928 | 473,000 | 928 |
| 2009-06-29 | 969 | 976 | 911 | 920 | 535,000 | 920 |
| 2009-06-26 | 994 | 994 | 970 | 979 | 425,000 | 979 |
| 2009-06-25 | 1,006 | 1,013 | 976 | 984 | 497,000 | 984 |
| 2009-06-24 | 1,034 | 1,046 | 957 | 991 | 830,000 | 991 |
| 2009-06-23 | 971 | 1,047 | 965 | 1,001 | 1,039,000 | 1,001 |
| 2009-06-22 | 973 | 1,048 | 953 | 994 | 1,359,000 | 994 |
| 2009-06-19 | 1,120 | 1,125 | 951 | 983 | 2,176,000 | 983 |
| 2009-06-18 | 1,031 | 1,175 | 1,031 | 1,100 | 4,227,000 | 1,100 |
| 2009-06-17 | 908 | 1,011 | 906 | 1,011 | 2,845,000 | 1,011 |
| 2009-06-16 | 905 | 942 | 898 | 911 | 478,000 | 911 |
| 2009-06-15 | 945 | 945 | 914 | 916 | 296,000 | 916 |
| 2009-06-12 | 949 | 953 | 925 | 941 | 772,000 | 941 |
| 2009-06-11 | 915 | 953 | 906 | 934 | 1,194,000 | 934 |
| 2009-06-10 | 908 | 915 | 900 | 913 | 358,000 | 913 |
| 2009-06-09 | 906 | 917 | 901 | 907 | 201,000 | 907 |
| 2009-06-08 | 917 | 920 | 901 | 913 | 294,000 | 913 |
| 2009-06-05 | 948 | 949 | 915 | 917 | 407,000 | 917 |
| 2009-06-04 | 920 | 960 | 916 | 938 | 906,000 | 938 |
| 2009-06-03 | 910 | 930 | 905 | 927 | 339,000 | 927 |
| 2009-06-02 | 930 | 935 | 913 | 920 | 489,000 | 920 |
| 2009-06-01 | 929 | 930 | 915 | 922 | 536,000 | 922 |
| 2009-05-29 | 900 | 916 | 886 | 916 | 545,000 | 916 |
| 2009-05-28 | 861 | 904 | 859 | 904 | 579,000 | 904 |
| 2009-05-27 | 870 | 873 | 863 | 867 | 193,000 | 867 |
| 2009-05-26 | 872 | 873 | 859 | 862 | 172,000 | 862 |
| 2009-05-25 | 869 | 874 | 861 | 867 | 148,000 | 867 |
| 2009-05-22 | 877 | 877 | 860 | 868 | 271,000 | 868 |
| 2009-05-21 | 869 | 873 | 863 | 867 | 155,000 | 867 |
| 2009-05-20 | 882 | 885 | 871 | 874 | 182,000 | 874 |
| 2009-05-19 | 876 | 878 | 862 | 878 | 342,000 | 878 |
| 2009-05-18 | 872 | 874 | 860 | 861 | 237,000 | 861 |
| 2009-05-15 | 881 | 886 | 862 | 870 | 317,000 | 870 |
| 2009-05-14 | 873 | 893 | 871 | 875 | 293,000 | 875 |
| 2009-05-13 | 901 | 904 | 876 | 893 | 451,000 | 893 |
| 2009-05-12 | 899 | 909 | 899 | 906 | 458,000 | 906 |
| 2009-05-11 | 931 | 931 | 898 | 919 | 615,000 | 919 |
| 2009-05-08 | 920 | 973 | 915 | 922 | 2,898,000 | 922 |
| 2009-05-07 | 939 | 939 | 914 | 929 | 563,000 | 929 |
| 2009-05-01 | 893 | 923 | 893 | 900 | 470,000 | 900 |
| 2009-04-30 | 899 | 900 | 886 | 892 | 328,000 | 892 |
| 2009-04-28 | 901 | 917 | 875 | 884 | 470,000 | 884 |
| 2009-04-27 | 953 | 958 | 914 | 918 | 1,259,000 | 918 |
| 2009-04-24 | 894 | 914 | 882 | 883 | 308,000 | 883 |
| 2009-04-23 | 901 | 912 | 885 | 909 | 334,000 | 909 |
| 2009-04-22 | 940 | 943 | 890 | 898 | 913,000 | 898 |
| 2009-04-21 | 908 | 939 | 904 | 927 | 1,106,000 | 927 |
| 2009-04-20 | 875 | 938 | 875 | 938 | 973,000 | 938 |
| 2009-04-17 | 862 | 872 | 853 | 869 | 387,000 | 869 |
| 2009-04-16 | 870 | 873 | 853 | 858 | 306,000 | 858 |
| 2009-04-15 | 868 | 875 | 852 | 854 | 386,000 | 854 |
| 2009-04-14 | 905 | 908 | 860 | 880 | 318,000 | 880 |
| 2009-04-13 | 905 | 923 | 888 | 898 | 277,000 | 898 |
| 2009-04-10 | 943 | 945 | 896 | 910 | 506,000 | 910 |
| 2009-04-09 | 934 | 935 | 920 | 933 | 726,000 | 933 |
| 2009-04-08 | 900 | 938 | 899 | 903 | 818,000 | 903 |
| 2009-04-07 | 929 | 944 | 895 | 920 | 1,666,000 | 920 |
| 2009-04-06 | 880 | 952 | 866 | 939 | 3,031,000 | 939 |
| 2009-04-03 | 879 | 880 | 847 | 852 | 630,000 | 852 |
| 2009-04-02 | 873 | 883 | 860 | 862 | 1,267,000 | 862 |
| 2009-04-01 | 848 | 869 | 823 | 863 | 1,332,000 | 863 |
| 2009-03-31 | 816 | 835 | 809 | 812 | 388,000 | 812 |
| 2009-03-30 | 839 | 861 | 793 | 796 | 943,000 | 796 |
| 2009-03-27 | 847 | 849 | 805 | 815 | 480,000 | 815 |
| 2009-03-26 | 793 | 849 | 785 | 834 | 1,114,000 | 834 |
| 2009-03-25 | 780 | 788 | 771 | 785 | 321,000 | 785 |
| 2009-03-24 | 789 | 793 | 767 | 778 | 456,000 | 778 |
| 2009-03-23 | 764 | 778 | 760 | 774 | 336,000 | 774 |
| 2009-03-19 | 783 | 783 | 753 | 759 | 141,000 | 759 |
| 2009-03-18 | 791 | 803 | 766 | 769 | 317,000 | 769 |
| 2009-03-17 | 798 | 798 | 777 | 784 | 367,000 | 784 |
| 2009-03-16 | 759 | 789 | 759 | 778 | 344,000 | 778 |
| 2009-03-13 | 753 | 774 | 743 | 744 | 266,000 | 744 |
| 2009-03-12 | 773 | 778 | 741 | 741 | 256,000 | 741 |
| 2009-03-11 | 792 | 795 | 770 | 770 | 202,000 | 770 |
| 2009-03-10 | 770 | 785 | 760 | 762 | 287,000 | 762 |
| 2009-03-09 | 801 | 811 | 771 | 776 | 580,000 | 776 |
| 2009-03-06 | 833 | 872 | 810 | 820 | 1,545,000 | 820 |
| 2009-03-05 | 861 | 861 | 814 | 816 | 497,000 | 816 |
| 2009-03-04 | 786 | 864 | 785 | 859 | 563,000 | 859 |
| 2009-03-03 | 797 | 797 | 777 | 783 | 155,000 | 783 |
| 2009-03-02 | 812 | 822 | 796 | 798 | 233,000 | 798 |
| 2009-02-27 | 794 | 811 | 791 | 803 | 247,000 | 803 |
| 2009-02-26 | 777 | 822 | 773 | 796 | 464,000 | 796 |
| 2009-02-25 | 783 | 804 | 773 | 787 | 428,000 | 787 |
| 2009-02-24 | 724 | 785 | 705 | 763 | 785,000 | 763 |
| 2009-02-23 | 760 | 767 | 736 | 750 | 242,000 | 750 |
| 2009-02-20 | 798 | 803 | 787 | 787 | 213,000 | 787 |
| 2009-02-19 | 794 | 822 | 779 | 807 | 485,000 | 807 |
| 2009-02-18 | 727 | 796 | 727 | 794 | 460,000 | 794 |
| 2009-02-17 | 791 | 801 | 753 | 753 | 344,000 | 753 |
| 2009-02-16 | 819 | 819 | 785 | 801 | 343,000 | 801 |
| 2009-02-13 | 839 | 866 | 806 | 823 | 724,000 | 823 |
| 2009-02-12 | 782 | 861 | 764 | 845 | 1,464,000 | 845 |
| 2009-02-10 | 867 | 876 | 777 | 790 | 2,762,000 | 790 |
| 2009-02-09 | 728 | 810 | 707 | 810 | 1,123,000 | 810 |
| 2009-02-06 | 740 | 745 | 709 | 710 | 367,000 | 710 |
| 2009-02-05 | 683 | 719 | 681 | 711 | 444,000 | 711 |
| 2009-02-04 | 662 | 685 | 661 | 678 | 269,000 | 678 |
| 2009-02-03 | 670 | 689 | 650 | 656 | 509,000 | 656 |
| 2009-02-02 | 703 | 711 | 676 | 676 | 245,000 | 676 |
| 2009-01-30 | 700 | 718 | 698 | 703 | 257,000 | 703 |
| 2009-01-29 | 750 | 752 | 710 | 721 | 530,000 | 721 |
| 2009-01-28 | 767 | 770 | 720 | 732 | 541,000 | 732 |
| 2009-01-27 | 710 | 767 | 687 | 751 | 685,000 | 751 |
| 2009-01-26 | 725 | 725 | 690 | 693 | 588,000 | 693 |
| 2009-01-23 | 781 | 787 | 738 | 738 | 464,000 | 738 |
| 2009-01-22 | 819 | 829 | 777 | 787 | 361,000 | 787 |
| 2009-01-21 | 809 | 838 | 807 | 810 | 591,000 | 810 |
| 2009-01-20 | 873 | 875 | 840 | 849 | 289,000 | 849 |
| 2009-01-19 | 893 | 916 | 880 | 883 | 336,000 | 883 |
| 2009-01-16 | 844 | 882 | 843 | 882 | 489,000 | 882 |
| 2009-01-15 | 840 | 853 | 830 | 830 | 346,000 | 830 |
| 2009-01-14 | 882 | 883 | 865 | 868 | 185,000 | 868 |
| 2009-01-13 | 870 | 895 | 864 | 864 | 315,000 | 864 |
| 2009-01-09 | 927 | 927 | 866 | 880 | 511,000 | 880 |
| 2009-01-08 | 948 | 993 | 916 | 917 | 1,242,000 | 917 |
| 2009-01-07 | 961 | 975 | 936 | 938 | 658,000 | 938 |
| 2009-01-06 | 950 | 982 | 943 | 958 | 882,000 | 958 |
| 2009-01-05 | 980 | 984 | 961 | 965 | 227,000 | 965 |
分割・併合履歴 ： なし
