6937 古河電池(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	344	347	340	340	24,000	340
2011-12-29	350	350	337	343	42,000	343
2011-12-28	353	353	347	351	8,000	351
2011-12-27	351	351	347	348	13,000	348
2011-12-26	358	358	346	346	27,000	346
2011-12-22	350	351	344	344	43,000	344
2011-12-21	363	363	355	355	29,000	355
2011-12-20	350	357	350	355	15,000	355
2011-12-19	355	355	351	354	53,000	354
2011-12-16	359	365	358	358	45,000	358
2011-12-15	370	370	359	361	80,000	361
2011-12-14	376	379	373	375	64,000	375
2011-12-13	372	382	371	376	43,000	376
2011-12-12	383	383	375	378	61,000	378
2011-12-09	374	377	371	375	66,000	375
2011-12-08	386	386	375	379	62,000	379
2011-12-07	373	381	372	379	60,000	379
2011-12-06	380	382	370	370	104,000	370
2011-12-05	381	397	378	382	198,000	382
2011-12-02	356	380	355	373	257,000	373
2011-12-01	366	367	356	356	198,000	356
2011-11-30	381	381	354	354	487,000	354
2011-11-29	440	445	372	373	1,059,000	373
2011-11-28	317	392	317	392	336,000	392
2011-11-25	313	320	310	312	30,000	312
2011-11-24	312	318	311	317	21,000	317
2011-11-22	313	325	309	322	50,000	322
2011-11-21	333	333	321	321	49,000	321
2011-11-18	334	336	334	334	8,000	334
2011-11-17	335	340	335	339	14,000	339
2011-11-16	350	350	332	334	14,000	334
2011-11-15	349	349	347	348	14,000	348
2011-11-14	337	346	337	342	20,000	342
2011-11-11	332	336	328	331	47,000	331
2011-11-10	332	338	329	338	91,000	338
2011-11-09	365	366	354	356	52,000	356
2011-11-08	376	380	370	370	41,000	370
2011-11-07	380	380	373	376	21,000	376
2011-11-04	386	393	385	387	24,000	387
2011-11-02	387	387	375	386	13,000	386
2011-11-01	390	390	387	387	9,000	387
2011-10-31	395	399	386	396	37,000	396
2011-10-28	386	391	384	390	44,000	390
2011-10-27	379	386	370	384	56,000	384
2011-10-26	382	382	377	379	24,000	379
2011-10-25	394	394	385	385	14,000	385
2011-10-24	386	389	385	386	25,000	386
2011-10-21	383	385	381	385	29,000	385
2011-10-20	397	397	380	386	40,000	386
2011-10-19	399	402	393	395	13,000	395
2011-10-18	403	403	397	398	19,000	398
2011-10-17	397	404	397	404	23,000	404
2011-10-14	400	400	390	391	32,000	391
2011-10-13	392	407	392	401	89,000	401
2011-10-12	372	388	371	388	49,000	388
2011-10-11	376	384	375	376	56,000	376
2011-10-07	376	380	366	372	41,000	372
2011-10-06	380	380	370	374	32,000	374
2011-10-05	386	386	364	364	55,000	364
2011-10-04	371	383	371	378	42,000	378
2011-10-03	404	404	387	387	24,000	387
2011-09-30	409	411	398	404	12,000	404
2011-09-29	390	405	390	405	36,000	405
2011-09-28	406	408	394	403	43,000	403
2011-09-27	382	395	381	394	54,000	394
2011-09-26	420	420	374	374	63,000	374
2011-09-22	401	413	395	413	46,000	413
2011-09-21	422	422	409	409	28,000	409
2011-09-20	426	426	416	416	20,000	416
2011-09-16	431	431	419	426	39,000	426
2011-09-15	428	429	423	423	15,000	423
2011-09-14	426	428	421	422	15,000	422
2011-09-13	426	430	417	426	30,000	426
2011-09-12	430	430	426	427	17,000	427
2011-09-09	436	443	436	442	31,000	442
2011-09-08	443	445	441	441	13,000	441
2011-09-07	438	443	438	441	22,000	441
2011-09-06	439	439	435	438	30,000	438
2011-09-05	452	452	437	442	35,000	442
2011-09-02	459	460	457	457	9,000	457
2011-09-01	465	465	456	464	35,000	464
2011-08-31	454	460	446	456	19,000	456
2011-08-30	453	460	453	460	25,000	460
2011-08-29	447	450	441	449	30,000	449
2011-08-26	443	444	433	441	34,000	441
2011-08-25	438	442	429	436	29,000	436
2011-08-24	436	441	425	430	30,000	430
2011-08-23	439	439	424	428	42,000	428
2011-08-22	445	449	431	431	27,000	431
2011-08-19	450	450	440	445	58,000	445
2011-08-18	481	481	461	461	28,000	461
2011-08-17	483	483	475	481	9,000	481
2011-08-16	488	491	472	476	85,000	476
2011-08-15	487	488	481	484	16,000	484
2011-08-12	500	500	479	479	20,000	479
2011-08-11	490	491	481	481	40,000	481
2011-08-10	507	507	492	494	48,000	494
2011-08-09	472	486	451	483	151,000	483
2011-08-08	500	503	495	496	63,000	496
2011-08-05	500	509	487	501	134,000	501
2011-08-04	539	539	525	526	62,000	526
2011-08-03	517	553	516	539	141,000	539
2011-08-02	511	519	511	514	58,000	514
2011-08-01	509	527	507	526	59,000	526
2011-07-29	526	535	516	516	55,000	516
2011-07-28	540	540	525	527	78,000	527
2011-07-27	545	545	540	541	31,000	541
2011-07-26	548	549	544	545	38,000	545
2011-07-25	553	554	546	546	38,000	546
2011-07-22	552	559	549	551	47,000	551
2011-07-21	554	554	550	550	27,000	550
2011-07-20	563	563	553	553	24,000	553
2011-07-19	554	555	552	553	30,000	553
2011-07-15	557	559	555	555	49,000	555
2011-07-14	565	565	555	556	57,000	556
2011-07-13	561	568	561	562	85,000	562
2011-07-12	577	577	569	569	54,000	569
2011-07-11	581	592	581	587	97,000	587
2011-07-08	584	595	582	582	153,000	582
2011-07-07	575	585	575	584	77,000	584
2011-07-06	572	580	571	580	23,000	580
2011-07-05	577	577	570	576	50,000	576
2011-07-04	582	582	573	575	72,000	575
2011-07-01	582	582	571	575	77,000	575
2011-06-30	576	576	569	575	43,000	575
2011-06-29	567	577	567	576	51,000	576
2011-06-28	573	576	566	567	63,000	567
2011-06-27	589	589	569	572	100,000	572
2011-06-24	578	586	565	586	170,000	586
2011-06-23	559	580	559	574	150,000	574
2011-06-22	559	560	554	559	78,000	559
2011-06-21	555	559	545	551	60,000	551
2011-06-20	545	556	545	551	83,000	551
2011-06-17	572	574	543	550	137,000	550
2011-06-16	572	576	563	563	83,000	563
2011-06-15	585	586	578	579	118,000	579
2011-06-14	580	594	572	578	268,000	578
2011-06-13	567	576	567	569	99,000	569
2011-06-10	595	595	564	567	239,000	567
2011-06-09	531	585	531	585	356,000	585
2011-06-08	540	541	530	536	68,000	536
2011-06-07	535	543	533	541	67,000	541
2011-06-06	545	550	531	535	92,000	535
2011-06-03	558	564	549	549	83,000	549
2011-06-02	556	560	555	558	80,000	558
2011-06-01	580	583	571	573	150,000	573
2011-05-31	582	590	570	575	329,000	575
2011-05-30	531	576	523	562	310,000	562
2011-05-27	537	537	531	533	67,000	533
2011-05-26	534	537	530	537	123,000	537
2011-05-25	542	543	527	528	104,000	528
2011-05-24	552	552	535	542	162,000	542
2011-05-23	570	574	551	551	120,000	551
2011-05-20	576	584	570	570	102,000	570
2011-05-19	597	597	582	582	102,000	582
2011-05-18	584	596	584	588	153,000	588
2011-05-17	572	599	570	598	209,000	598
2011-05-16	590	594	577	580	206,000	580
2011-05-13	605	605	566	578	391,000	578
2011-05-12	614	614	602	611	235,000	611
2011-05-11	639	640	605	617	522,000	617
2011-05-10	686	686	625	634	820,000	634
2011-05-09	689	693	676	678	184,000	678
2011-05-06	681	690	670	678	380,000	678
2011-05-02	680	715	670	705	745,000	705
2011-04-28	654	670	648	662	422,000	662
2011-04-27	664	665	649	651	174,000	651
2011-04-26	666	667	654	654	168,000	654
2011-04-25	650	678	650	672	422,000	672
2011-04-22	651	667	645	659	491,000	659
2011-04-21	704	707	661	670	589,000	670
2011-04-20	666	694	660	684	716,000	684
2011-04-19	679	687	657	657	699,000	657
2011-04-18	709	722	699	699	481,000	699
2011-04-15	699	730	694	711	937,000	711
2011-04-14	734	741	692	712	1,185,000	712
2011-04-13	745	785	701	721	1,708,000	721
2011-04-12	753	825	706	745	3,529,000	745
2011-04-11	751	794	725	768	3,664,000	768
2011-04-08	582	696	579	696	2,335,000	696
2011-04-07	561	598	561	596	1,233,000	596
2011-04-06	539	585	536	551	773,000	551
2011-04-05	540	567	515	523	677,000	523
2011-04-04	504	512	499	500	140,000	500
2011-04-01	504	510	490	496	109,000	496
2011-03-31	514	514	494	504	57,000	504
2011-03-30	502	509	499	505	82,000	505
2011-03-29	499	499	485	492	83,000	492
2011-03-28	510	510	487	493	63,000	493
2011-03-25	510	513	485	489	84,000	489
2011-03-24	512	513	496	501	72,000	501
2011-03-23	519	525	504	518	95,000	518
2011-03-22	535	539	516	523	134,000	523
2011-03-18	467	514	467	508	238,000	508
2011-03-17	425	500	423	447	367,000	447
2011-03-16	378	458	378	458	269,000	458
2011-03-15	458	458	378	378	265,000	378
2011-03-14	451	485	451	458	206,000	458
2011-03-11	533	537	529	531	100,000	531
2011-03-10	556	558	545	545	53,000	545
2011-03-09	563	564	553	556	45,000	556
2011-03-08	565	570	553	553	45,000	553
2011-03-07	567	571	561	561	55,000	561
2011-03-04	571	571	555	563	82,000	563
2011-03-03	562	564	560	561	42,000	561
2011-03-02	570	570	559	561	90,000	561
2011-03-01	570	575	566	572	92,000	572
2011-02-28	556	569	550	569	62,000	569
2011-02-25	554	565	548	556	106,000	556
2011-02-24	566	571	553	557	90,000	557
2011-02-23	570	578	570	571	79,000	571
2011-02-22	584	587	571	577	162,000	577
2011-02-21	590	604	587	595	174,000	595
2011-02-18	583	584	578	582	48,000	582
2011-02-17	586	590	579	584	112,000	584
2011-02-16	592	592	584	586	50,000	586
2011-02-15	590	595	585	590	148,000	590
2011-02-14	595	595	583	585	74,000	585
2011-02-10	581	588	579	585	55,000	585
2011-02-09	591	591	578	581	78,000	581
2011-02-08	609	609	591	591	166,000	591
2011-02-07	574	618	570	604	405,000	604
2011-02-04	570	582	560	560	119,000	560
2011-02-03	573	573	565	569	59,000	569
2011-02-02	569	574	561	565	61,000	565
2011-02-01	555	565	555	565	28,000	565
2011-01-31	555	558	551	557	28,000	557
2011-01-28	575	575	562	563	50,000	563
2011-01-27	579	580	566	567	58,000	567
2011-01-26	573	577	567	576	47,000	576
2011-01-25	575	575	568	573	42,000	573
2011-01-24	563	564	553	564	49,000	564
2011-01-21	581	581	552	557	197,000	557
2011-01-20	600	601	582	583	93,000	583
2011-01-19	614	614	597	601	110,000	601
2011-01-18	624	624	613	614	66,000	614
2011-01-17	599	616	596	616	186,000	616
2011-01-14	595	597	586	592	80,000	592
2011-01-13	585	590	579	590	61,000	590
2011-01-12	592	596	577	579	98,000	579
2011-01-11	575	589	570	586	43,000	586
2011-01-07	588	593	576	576	63,000	576
2011-01-06	595	600	585	588	262,000	588
2011-01-05	544	575	539	575	124,000	575
2011-01-04	533	548	533	540	50,000	540

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31