6937 古河電池(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	537	537	526	530	39,000	530
2010-12-29	535	536	531	536	36,000	536
2010-12-28	535	537	533	535	27,000	535
2010-12-27	538	538	530	535	82,000	535
2010-12-24	544	544	532	539	25,000	539
2010-12-22	545	546	531	534	53,000	534
2010-12-21	547	549	542	544	35,000	544
2010-12-20	560	560	547	547	57,000	547
2010-12-17	567	567	559	562	63,000	562
2010-12-16	561	564	555	563	70,000	563
2010-12-15	555	559	551	559	99,000	559
2010-12-14	546	556	545	555	87,000	555
2010-12-13	547	547	544	545	36,000	545
2010-12-10	548	548	540	543	68,000	543
2010-12-09	536	541	534	541	64,000	541
2010-12-08	535	538	532	532	50,000	532
2010-12-07	538	538	532	535	29,000	535
2010-12-06	531	537	531	536	28,000	536
2010-12-03	544	544	533	536	54,000	536
2010-12-02	545	548	533	540	120,000	540
2010-12-01	527	540	527	540	50,000	540
2010-11-30	536	544	532	537	74,000	537
2010-11-29	533	538	531	538	52,000	538
2010-11-26	538	538	526	531	57,000	531
2010-11-25	523	528	521	528	46,000	528
2010-11-24	520	524	520	521	33,000	521
2010-11-22	529	532	526	527	28,000	527
2010-11-19	532	533	520	522	93,000	522
2010-11-18	510	516	510	513	42,000	513
2010-11-17	508	511	506	510	37,000	510
2010-11-16	513	513	509	510	23,000	510
2010-11-15	509	515	508	512	30,000	512
2010-11-12	512	513	506	509	48,000	509
2010-11-11	508	514	508	512	63,000	512
2010-11-10	504	518	504	504	85,000	504
2010-11-09	520	520	513	514	22,000	514
2010-11-08	533	545	501	514	108,000	514
2010-11-05	514	526	514	526	32,000	526
2010-11-04	499	512	499	508	42,000	508
2010-11-02	505	505	496	499	28,000	499
2010-11-01	515	518	505	507	61,000	507
2010-10-29	526	526	510	515	66,000	515
2010-10-28	543	544	532	532	119,000	532
2010-10-27	510	517	508	515	68,000	515
2010-10-26	514	514	510	513	27,000	513
2010-10-25	513	516	506	514	19,000	514
2010-10-22	508	510	508	510	10,000	510
2010-10-21	506	509	503	505	32,000	505
2010-10-20	506	513	506	508	27,000	508
2010-10-19	509	517	509	513	27,000	513
2010-10-18	523	528	519	519	19,000	519
2010-10-15	525	527	522	525	12,000	525
2010-10-14	537	537	523	525	20,000	525
2010-10-13	547	547	530	536	32,000	536
2010-10-12	547	547	527	527	18,000	527
2010-10-08	550	550	540	547	35,000	547
2010-10-07	541	542	534	537	25,000	537
2010-10-06	522	524	517	522	23,000	522
2010-10-05	514	524	511	522	20,000	522
2010-10-04	522	523	517	517	36,000	517
2010-10-01	530	533	522	523	42,000	523
2010-09-30	550	555	531	531	26,000	531
2010-09-29	544	550	540	543	26,000	543
2010-09-28	544	544	534	544	10,000	544
2010-09-27	552	561	542	542	27,000	542
2010-09-24	556	556	550	550	19,000	550
2010-09-22	560	560	551	560	13,000	560
2010-09-21	570	570	565	565	12,000	565
2010-09-17	568	571	562	570	24,000	570
2010-09-16	569	570	559	559	11,000	559
2010-09-15	560	569	551	565	17,000	565
2010-09-14	572	572	561	565	15,000	565
2010-09-13	550	568	550	568	33,000	568
2010-09-10	565	565	550	550	33,000	550
2010-09-09	562	562	557	557	7,000	557
2010-09-08	552	562	550	562	27,000	562
2010-09-07	570	570	560	561	11,000	561
2010-09-06	565	571	562	570	21,000	570
2010-09-03	562	564	556	558	29,000	558
2010-09-02	566	570	555	564	21,000	564
2010-09-01	554	570	545	553	45,000	553
2010-08-31	553	563	550	550	14,000	550
2010-08-30	557	562	550	557	28,000	557
2010-08-27	535	551	535	549	18,000	549
2010-08-26	527	545	527	545	29,000	545
2010-08-25	526	534	525	525	39,000	525
2010-08-24	532	540	531	536	21,000	536
2010-08-23	532	542	532	540	23,000	540
2010-08-20	540	543	538	542	14,000	542
2010-08-19	545	551	544	550	13,000	550
2010-08-18	555	557	542	555	15,000	555
2010-08-17	538	550	538	540	42,000	540
2010-08-16	543	543	539	540	12,000	540
2010-08-13	539	562	539	553	8,000	553
2010-08-12	539	544	531	539	71,000	539
2010-08-11	553	553	546	547	34,000	547
2010-08-10	574	574	558	558	30,000	558
2010-08-09	567	579	567	568	85,000	568
2010-08-06	585	639	578	585	226,000	585
2010-08-05	581	589	581	588	18,000	588
2010-08-04	576	582	571	576	32,000	576
2010-08-03	570	590	570	586	29,000	586
2010-08-02	573	574	564	564	14,000	564
2010-07-30	574	574	557	573	16,000	573
2010-07-29	585	585	579	580	10,000	580
2010-07-28	577	585	571	585	26,000	585
2010-07-27	562	572	562	569	29,000	569
2010-07-26	570	570	559	560	27,000	560
2010-07-23	567	572	542	542	31,000	542
2010-07-22	536	538	533	538	23,000	538
2010-07-21	558	558	543	543	19,000	543
2010-07-20	550	559	540	540	26,000	540
2010-07-16	574	574	565	568	32,000	568
2010-07-15	598	598	587	589	10,000	589
2010-07-14	596	598	593	598	13,000	598
2010-07-13	600	604	586	592	17,000	592
2010-07-12	607	609	600	601	21,000	601
2010-07-09	570	624	570	607	49,000	607
2010-07-08	568	579	568	577	33,000	577
2010-07-07	559	564	558	558	43,000	558
2010-07-06	566	573	561	571	23,000	571
2010-07-05	561	573	561	565	22,000	565
2010-07-02	580	581	557	571	89,000	571
2010-07-01	587	589	581	581	24,000	581
2010-06-30	587	592	587	589	53,000	589
2010-06-29	605	616	605	607	39,000	607
2010-06-28	619	619	606	607	16,000	607
2010-06-25	631	640	626	629	44,000	629
2010-06-24	633	651	633	651	36,000	651
2010-06-23	636	643	628	642	22,000	642
2010-06-22	639	650	639	643	31,000	643
2010-06-21	625	657	625	653	59,000	653
2010-06-18	628	638	626	630	51,000	630
2010-06-17	628	634	627	627	24,000	627
2010-06-16	620	628	620	628	40,000	628
2010-06-15	630	630	615	615	58,000	615
2010-06-14	621	624	613	620	31,000	620
2010-06-11	618	624	608	611	68,000	611
2010-06-10	606	608	601	608	19,000	608
2010-06-09	601	610	600	604	28,000	604
2010-06-08	614	617	601	601	59,000	601
2010-06-07	617	617	605	607	35,000	607
2010-06-04	618	630	614	630	49,000	630
2010-06-03	610	620	610	617	49,000	617
2010-06-02	607	610	600	606	65,000	606
2010-06-01	621	628	615	617	40,000	617
2010-05-31	626	629	615	621	52,000	621
2010-05-28	630	639	626	626	49,000	626
2010-05-27	598	630	593	620	56,000	620
2010-05-26	600	601	555	593	125,000	593
2010-05-25	615	615	600	600	78,000	600
2010-05-24	625	626	613	615	43,000	615
2010-05-21	619	620	606	620	117,000	620
2010-05-20	634	639	626	629	76,000	629
2010-05-19	652	654	625	652	81,000	652
2010-05-18	660	665	648	652	93,000	652
2010-05-17	689	690	637	650	252,000	650
2010-05-14	708	709	695	699	97,000	699
2010-05-13	709	725	704	712	95,000	712
2010-05-12	709	716	702	705	70,000	705
2010-05-11	729	730	706	714	105,000	714
2010-05-10	730	755	704	715	257,000	715
2010-05-07	710	734	710	729	152,000	729
2010-05-06	752	765	745	746	168,000	746
2010-04-30	782	824	780	782	484,000	782
2010-04-28	756	763	755	761	106,000	761
2010-04-27	760	775	755	774	281,000	774
2010-04-26	749	755	745	751	92,000	751
2010-04-23	743	749	741	745	76,000	745
2010-04-22	753	755	748	750	59,000	750
2010-04-21	748	759	745	758	78,000	758
2010-04-20	736	742	733	738	62,000	738
2010-04-19	732	739	729	731	92,000	731
2010-04-16	763	763	747	749	175,000	749
2010-04-15	740	768	737	767	289,000	767
2010-04-14	747	748	733	735	133,000	735
2010-04-13	725	747	722	747	143,000	747
2010-04-12	727	727	725	725	53,000	725
2010-04-09	722	727	719	723	70,000	723
2010-04-08	730	730	719	725	74,000	725
2010-04-07	732	736	732	735	123,000	735
2010-04-06	750	760	723	727	525,000	727
2010-04-05	718	719	711	712	108,000	712
2010-04-02	707	711	705	710	79,000	710
2010-04-01	710	710	702	707	45,000	707
2010-03-31	722	724	705	706	101,000	706
2010-03-30	720	721	713	719	49,000	719
2010-03-29	709	715	701	715	51,000	715
2010-03-26	704	709	703	709	51,000	709
2010-03-25	708	710	705	706	28,000	706
2010-03-24	719	719	705	707	38,000	707
2010-03-23	722	722	708	708	71,000	708
2010-03-19	710	720	710	720	47,000	720
2010-03-18	710	714	708	710	35,000	710
2010-03-17	709	709	704	708	25,000	708
2010-03-16	710	714	704	705	24,000	705
2010-03-15	713	716	705	710	40,000	710
2010-03-12	710	716	710	711	40,000	711
2010-03-11	714	714	706	709	17,000	709
2010-03-10	716	716	708	709	21,000	709
2010-03-09	717	719	708	716	59,000	716
2010-03-08	713	717	707	717	96,000	717
2010-03-05	703	711	698	708	65,000	708
2010-03-04	703	703	695	699	35,000	699
2010-03-03	707	707	701	703	35,000	703
2010-03-02	713	717	697	706	101,000	706
2010-03-01	727	727	717	720	33,000	720
2010-02-26	727	727	710	720	55,000	720
2010-02-25	723	730	719	730	128,000	730
2010-02-24	716	729	716	723	172,000	723
2010-02-23	711	722	711	720	70,000	720
2010-02-22	708	713	707	711	53,000	711
2010-02-19	709	725	701	702	79,000	702
2010-02-18	718	718	708	710	33,000	710
2010-02-17	704	719	701	714	95,000	714
2010-02-16	714	715	702	704	45,000	704
2010-02-15	717	721	707	707	37,000	707
2010-02-12	712	717	700	717	59,000	717
2010-02-10	720	721	680	707	135,000	707
2010-02-09	720	724	701	709	86,000	709
2010-02-08	723	732	713	718	181,000	718
2010-02-05	670	750	645	738	284,000	738
2010-02-04	686	690	676	678	45,000	678
2010-02-03	700	700	685	686	44,000	686
2010-02-02	668	700	668	690	100,000	690
2010-02-01	684	684	660	667	76,000	667
2010-01-29	695	699	690	691	37,000	691
2010-01-28	696	703	696	701	72,000	701
2010-01-27	700	706	695	695	104,000	695
2010-01-26	700	706	693	694	93,000	694
2010-01-25	696	709	695	701	85,000	701
2010-01-22	705	713	703	707	65,000	707
2010-01-21	710	721	708	715	69,000	715
2010-01-20	730	731	717	719	86,000	719
2010-01-19	715	731	714	718	90,000	718
2010-01-18	709	717	706	715	58,000	715
2010-01-15	705	719	704	716	117,000	716
2010-01-14	707	707	701	706	35,000	706
2010-01-13	709	709	701	701	45,000	701
2010-01-12	709	712	698	709	101,000	709
2010-01-08	707	714	701	701	81,000	701
2010-01-07	718	721	698	707	128,000	707
2010-01-06	715	718	709	718	34,000	718
2010-01-05	715	735	708	708	91,000	708
2010-01-04	705	714	698	710	47,000	710

分割・併合履歴：なし