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
2009-12-3070671069369579,000695
2009-12-2971772070670660,000706
2009-12-2871572971071676,000716
2009-12-2571471470271399,000713
2009-12-2472672771471486,000714
2009-12-22700723692718221,000718
2009-12-2168869568668879,000688
2009-12-18692706689698141,000698
2009-12-17706712698702109,000702
2009-12-1671171870671397,000713
2009-12-1571472070670756,000707
2009-12-1471172971071688,000716
2009-12-11716723702720103,000720
2009-12-1070071869870970,000709
2009-12-09737737706706112,000706
2009-12-08730748725740107,000740
2009-12-07755757740741102,000741
2009-12-04749757730739138,000739
2009-12-03730757728743306,000743
2009-12-0271572771071084,000710
2009-12-01655721655718237,000718
2009-11-30648662647654141,000654
2009-11-27646650628628128,000628
2009-11-2665567264766676,000666
2009-11-2565066664166496,000664
2009-11-2467668265165187,000651
2009-11-2066468666267381,000673
2009-11-19694699652674189,000674
2009-11-18720720686692125,000692
2009-11-17730737691700146,000700
2009-11-16732735725729135,000729
2009-11-13731741728737137,000737
2009-11-12743745722723145,000723
2009-11-11769773740742166,000742
2009-11-1078478576876870,000768
2009-11-09775785766772104,000772
2009-11-06810834766775323,000775
2009-11-0580880879480396,000803
2009-11-04816821788798214,000798
2009-11-02782849781822243,000822
2009-10-30821825810812182,000812
2009-10-29791814784801278,000801
2009-10-28848859815821462,000821
2009-10-278809008508641,731,000864
2009-10-26820850804850429,000850
2009-10-23708760699750459,000750
2009-10-22710715703704149,000704
2009-10-2171872270870881,000708
2009-10-20712724706715107,000715
2009-10-19705724702722187,000722
2009-10-16734734708715100,000715
2009-10-1574975072773591,000735
2009-10-1474474771071195,000711
2009-10-13760769746754197,000754
2009-10-0975977675875998,000759
2009-10-08776784754761109,000761
2009-10-07727790713775255,000775
2009-10-0671172969571799,000717
2009-10-05711712684694153,000694
2009-10-02702721701721212,000721
2009-10-01770773740742290,000742
2009-09-3077579777579441,000794
2009-09-2977679677677887,000778
2009-09-28787787761770115,000770
2009-09-25802808795797108,000797
2009-09-24808814802810164,000810
2009-09-1881282480581680,000816
2009-09-1782182581382162,000821
2009-09-1681483581482085,000820
2009-09-15820840806814137,000814
2009-09-14853853825825158,000825
2009-09-11856873850852195,000852
2009-09-1086987586186593,000865
2009-09-09865884857868167,000868
2009-09-08830875830875183,000875
2009-09-0783983982783673,000836
2009-09-04842847816819255,000819
2009-09-03867867848849168,000849
2009-09-02873880870871220,000871
2009-09-01885895870895217,000895
2009-08-31913927892897143,000897
2009-08-28898914892910253,000910
2009-08-27915915884898256,000898
2009-08-26882918882918633,000918
2009-08-25854885852873220,000873
2009-08-2486786985786481,000864
2009-08-2186587185185790,000857
2009-08-2087887886287370,000873
2009-08-1987487986386363,000863
2009-08-1887087285487190,000871
2009-08-17900900862868137,000868
2009-08-1489990388589298,000892
2009-08-13876908876891263,000891
2009-08-12878889871873128,000873
2009-08-11864890862890189,000890
2009-08-10864870859863135,000863
2009-08-07871878860863146,000863
2009-08-06862882862881122,000881
2009-08-0588388686186685,000866
2009-08-04889895882886144,000886
2009-08-03869880865880120,000880
2009-07-31876876860866114,000866
2009-07-30867880860865125,000865
2009-07-29857868851866145,000866
2009-07-28884889852854273,000854
2009-07-27899903876884204,000884
2009-07-24905915878889255,000889
2009-07-23865903857888359,000888
2009-07-22843878843865199,000865
2009-07-21824854820853220,000853
2009-07-17833836802815135,000815
2009-07-16860860825833203,000833
2009-07-15837855816822200,000822
2009-07-14790830775816405,000816
2009-07-13850858760760651,000760
2009-07-10856881827860467,000860
2009-07-09871898859861287,000861
2009-07-08886900871891348,000891
2009-07-07924924890906318,000906
2009-07-06937945922927199,000927
2009-07-03937959930947416,000947
2009-07-02933963930956526,000956
2009-07-01938948921930345,000930
2009-06-30940955915928473,000928
2009-06-29969976911920535,000920
2009-06-26994994970979425,000979
2009-06-251,0061,013976984497,000984
2009-06-241,0341,046957991830,000991
2009-06-239711,0479651,0011,039,0001,001
2009-06-229731,0489539941,359,000994
2009-06-191,1201,1259519832,176,000983
2009-06-181,0311,1751,0311,1004,227,0001,100
2009-06-179081,0119061,0112,845,0001,011
2009-06-16905942898911478,000911
2009-06-15945945914916296,000916
2009-06-12949953925941772,000941
2009-06-119159539069341,194,000934
2009-06-10908915900913358,000913
2009-06-09906917901907201,000907
2009-06-08917920901913294,000913
2009-06-05948949915917407,000917
2009-06-04920960916938906,000938
2009-06-03910930905927339,000927
2009-06-02930935913920489,000920
2009-06-01929930915922536,000922
2009-05-29900916886916545,000916
2009-05-28861904859904579,000904
2009-05-27870873863867193,000867
2009-05-26872873859862172,000862
2009-05-25869874861867148,000867
2009-05-22877877860868271,000868
2009-05-21869873863867155,000867
2009-05-20882885871874182,000874
2009-05-19876878862878342,000878
2009-05-18872874860861237,000861
2009-05-15881886862870317,000870
2009-05-14873893871875293,000875
2009-05-13901904876893451,000893
2009-05-12899909899906458,000906
2009-05-11931931898919615,000919
2009-05-089209739159222,898,000922
2009-05-07939939914929563,000929
2009-05-01893923893900470,000900
2009-04-30899900886892328,000892
2009-04-28901917875884470,000884
2009-04-279539589149181,259,000918
2009-04-24894914882883308,000883
2009-04-23901912885909334,000909
2009-04-22940943890898913,000898
2009-04-219089399049271,106,000927
2009-04-20875938875938973,000938
2009-04-17862872853869387,000869
2009-04-16870873853858306,000858
2009-04-15868875852854386,000854
2009-04-14905908860880318,000880
2009-04-13905923888898277,000898
2009-04-10943945896910506,000910
2009-04-09934935920933726,000933
2009-04-08900938899903818,000903
2009-04-079299448959201,666,000920
2009-04-068809528669393,031,000939
2009-04-03879880847852630,000852
2009-04-028738838608621,267,000862
2009-04-018488698238631,332,000863
2009-03-31816835809812388,000812
2009-03-30839861793796943,000796
2009-03-27847849805815480,000815
2009-03-267938497858341,114,000834
2009-03-25780788771785321,000785
2009-03-24789793767778456,000778
2009-03-23764778760774336,000774
2009-03-19783783753759141,000759
2009-03-18791803766769317,000769
2009-03-17798798777784367,000784
2009-03-16759789759778344,000778
2009-03-13753774743744266,000744
2009-03-12773778741741256,000741
2009-03-11792795770770202,000770
2009-03-10770785760762287,000762
2009-03-09801811771776580,000776
2009-03-068338728108201,545,000820
2009-03-05861861814816497,000816
2009-03-04786864785859563,000859
2009-03-03797797777783155,000783
2009-03-02812822796798233,000798
2009-02-27794811791803247,000803
2009-02-26777822773796464,000796
2009-02-25783804773787428,000787
2009-02-24724785705763785,000763
2009-02-23760767736750242,000750
2009-02-20798803787787213,000787
2009-02-19794822779807485,000807
2009-02-18727796727794460,000794
2009-02-17791801753753344,000753
2009-02-16819819785801343,000801
2009-02-13839866806823724,000823
2009-02-127828617648451,464,000845
2009-02-108678767777902,762,000790
2009-02-097288107078101,123,000810
2009-02-06740745709710367,000710
2009-02-05683719681711444,000711
2009-02-04662685661678269,000678
2009-02-03670689650656509,000656
2009-02-02703711676676245,000676
2009-01-30700718698703257,000703
2009-01-29750752710721530,000721
2009-01-28767770720732541,000732
2009-01-27710767687751685,000751
2009-01-26725725690693588,000693
2009-01-23781787738738464,000738
2009-01-22819829777787361,000787
2009-01-21809838807810591,000810
2009-01-20873875840849289,000849
2009-01-19893916880883336,000883
2009-01-16844882843882489,000882
2009-01-15840853830830346,000830
2009-01-14882883865868185,000868
2009-01-13870895864864315,000864
2009-01-09927927866880511,000880
2009-01-089489939169171,242,000917
2009-01-07961975936938658,000938
2009-01-06950982943958882,000958
2009-01-05980984961965227,000965

分割・併合履歴 : なし