6937 古河電池(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	546	546	533	535	188,000	535
2012-12-27	541	553	540	547	296,000	547
2012-12-26	534	563	532	545	850,000	545
2012-12-25	532	533	525	530	159,000	530
2012-12-21	540	542	516	524	329,000	524
2012-12-20	520	552	515	530	732,000	530
2012-12-19	510	523	510	513	296,000	513
2012-12-18	539	548	505	508	1,314,000	508
2012-12-17	485	542	485	542	773,000	542
2012-12-14	468	469	460	462	165,000	462
2012-12-13	466	472	459	463	259,000	463
2012-12-12	467	467	453	453	142,000	453
2012-12-11	453	459	450	452	111,000	452
2012-12-10	472	473	449	453	297,000	453
2012-12-07	481	485	468	474	197,000	474
2012-12-06	481	484	469	476	217,000	476
2012-12-05	496	499	469	479	369,000	479
2012-12-04	479	515	475	500	826,000	500
2012-12-03	519	526	479	480	1,496,000	480
2012-11-30	529	529	529	529	461,000	529
2012-11-29	430	449	404	449	628,000	449
2012-11-28	370	372	369	369	17,000	369
2012-11-27	378	378	366	375	61,000	375
2012-11-26	382	383	373	373	44,000	373
2012-11-22	374	379	370	375	65,000	375
2012-11-21	371	371	365	366	47,000	366
2012-11-20	370	371	366	366	25,000	366
2012-11-19	359	363	359	362	17,000	362
2012-11-16	353	360	352	355	17,000	355
2012-11-15	355	356	346	353	26,000	353
2012-11-14	356	356	354	355	8,000	355
2012-11-13	348	364	348	356	46,000	356
2012-11-12	357	357	352	352	18,000	352
2012-11-09	362	362	356	357	14,000	357
2012-11-08	359	362	359	362	13,000	362
2012-11-07	361	368	360	367	56,000	367
2012-11-06	364	366	360	361	51,000	361
2012-11-05	364	367	361	364	50,000	364
2012-11-02	359	373	354	359	186,000	359
2012-11-01	340	352	337	347	64,000	347
2012-10-31	346	346	338	343	18,000	343
2012-10-30	340	341	338	339	15,000	339
2012-10-29	348	348	338	345	28,000	345
2012-10-26	350	350	345	345	27,000	345
2012-10-25	351	351	343	346	24,000	346
2012-10-24	344	349	343	343	58,000	343
2012-10-23	360	360	348	351	57,000	351
2012-10-22	356	364	356	364	30,000	364
2012-10-19	352	366	352	364	56,000	364
2012-10-18	346	355	344	352	62,000	352
2012-10-17	341	345	341	343	35,000	343
2012-10-16	339	341	337	341	23,000	341
2012-10-15	336	340	328	340	19,000	340
2012-10-12	342	342	332	336	14,000	336
2012-10-11	330	336	320	334	44,000	334
2012-10-10	347	347	331	334	44,000	334
2012-10-09	352	356	346	347	16,000	347
2012-10-05	350	351	349	349	13,000	349
2012-10-04	356	356	348	351	11,000	351
2012-10-03	350	355	348	348	13,000	348
2012-10-02	350	352	350	350	20,000	350
2012-10-01	350	351	346	350	31,000	350
2012-09-28	364	364	355	355	25,000	355
2012-09-27	356	364	356	362	25,000	362
2012-09-26	352	364	352	364	50,000	364
2012-09-25	351	358	351	354	90,000	354
2012-09-24	367	367	360	362	24,000	362
2012-09-21	366	368	364	366	28,000	366
2012-09-20	373	374	367	367	41,000	367
2012-09-19	362	375	360	375	132,000	375
2012-09-18	374	375	367	368	62,000	368
2012-09-14	368	375	366	374	73,000	374
2012-09-13	368	371	364	364	55,000	364
2012-09-12	368	373	368	368	41,000	368
2012-09-11	370	375	368	373	20,000	373
2012-09-10	375	377	369	370	19,000	370
2012-09-07	380	384	374	374	39,000	374
2012-09-06	391	391	378	378	21,000	378
2012-09-05	398	398	381	386	26,000	386
2012-09-04	403	403	393	393	16,000	393
2012-09-03	395	399	393	399	21,000	399
2012-08-31	395	400	393	394	13,000	394
2012-08-30	397	402	397	402	2,000	402
2012-08-29	394	409	394	402	27,000	402
2012-08-28	412	412	398	399	13,000	399
2012-08-27	417	417	404	404	37,000	404
2012-08-24	412	412	405	411	14,000	411
2012-08-23	409	414	398	412	31,000	412
2012-08-22	415	415	394	407	30,000	407
2012-08-21	418	418	402	413	20,000	413
2012-08-20	407	412	407	410	8,000	410
2012-08-17	406	407	403	407	10,000	407
2012-08-16	400	406	400	406	12,000	406
2012-08-15	408	408	398	403	25,000	403
2012-08-14	393	408	393	408	41,000	408
2012-08-13	385	392	385	392	15,000	392
2012-08-10	394	400	389	392	54,000	392
2012-08-09	400	402	398	402	48,000	402
2012-08-08	398	410	398	408	44,000	408
2012-08-07	397	400	393	400	23,000	400
2012-08-06	395	397	391	397	26,000	397
2012-08-03	395	400	389	394	54,000	394
2012-08-02	405	405	395	398	98,000	398
2012-08-01	433	440	409	412	64,000	412
2012-07-31	422	427	422	425	8,000	425
2012-07-30	423	426	420	421	33,000	421
2012-07-27	428	431	424	427	38,000	427
2012-07-26	418	420	411	420	29,000	420
2012-07-25	418	418	407	410	31,000	410
2012-07-24	411	415	409	413	38,000	413
2012-07-23	431	431	411	411	66,000	411
2012-07-20	433	437	432	432	21,000	432
2012-07-19	426	438	425	433	41,000	433
2012-07-18	440	441	425	425	39,000	425
2012-07-17	441	444	431	434	34,000	434
2012-07-13	440	449	435	449	41,000	449
2012-07-12	468	468	440	443	81,000	443
2012-07-11	464	466	460	462	45,000	462
2012-07-10	466	485	460	464	178,000	464
2012-07-09	465	465	457	458	55,000	458
2012-07-06	476	483	470	470	95,000	470
2012-07-05	483	486	471	480	112,000	480
2012-07-04	468	505	468	479	608,000	479
2012-07-03	464	464	451	460	55,000	460
2012-07-02	464	464	458	459	31,000	459
2012-06-29	460	462	451	456	66,000	456
2012-06-28	459	459	454	458	49,000	458
2012-06-27	447	459	447	458	45,000	458
2012-06-26	452	452	444	447	27,000	447
2012-06-25	460	462	450	452	48,000	452
2012-06-22	438	452	437	452	55,000	452
2012-06-21	435	447	435	445	60,000	445
2012-06-20	437	437	432	435	27,000	435
2012-06-19	432	435	429	435	20,000	435
2012-06-18	428	436	428	436	42,000	436
2012-06-15	430	431	420	421	33,000	421
2012-06-14	425	425	421	424	19,000	424
2012-06-13	431	437	424	425	29,000	425
2012-06-12	430	439	425	433	57,000	433
2012-06-11	445	445	432	436	39,000	436
2012-06-08	439	439	432	436	62,000	436
2012-06-07	440	444	435	439	56,000	439
2012-06-06	425	437	423	431	51,000	431
2012-06-05	413	423	413	421	40,000	421
2012-06-04	406	415	404	413	123,000	413
2012-06-01	435	435	411	417	111,000	417
2012-05-31	435	441	435	439	37,000	439
2012-05-30	445	450	432	443	97,000	443
2012-05-29	446	453	436	452	141,000	452
2012-05-28	424	436	416	436	53,000	436
2012-05-25	430	431	421	424	65,000	424
2012-05-24	438	440	411	430	154,000	430
2012-05-23	419	457	419	431	379,000	431
2012-05-22	416	416	407	416	78,000	416
2012-05-21	403	416	403	403	73,000	403
2012-05-18	416	423	404	407	164,000	407
2012-05-17	429	438	424	435	62,000	435
2012-05-16	441	448	422	429	132,000	429
2012-05-15	440	441	414	433	238,000	433
2012-05-14	458	478	453	456	154,000	456
2012-05-11	450	493	450	457	420,000	457
2012-05-10	431	468	430	450	269,000	450
2012-05-09	442	443	430	431	163,000	431
2012-05-08	456	456	445	449	92,000	449
2012-05-07	461	466	448	448	165,000	448
2012-05-02	485	492	465	477	207,000	477
2012-05-01	476	520	475	485	1,095,000	485
2012-04-27	447	467	446	451	64,000	451
2012-04-26	447	455	444	444	46,000	444
2012-04-25	441	448	440	445	64,000	445
2012-04-24	443	445	437	440	63,000	440
2012-04-23	457	462	449	449	84,000	449
2012-04-20	460	460	452	457	33,000	457
2012-04-19	472	480	460	461	88,000	461
2012-04-18	489	493	472	480	190,000	480
2012-04-17	431	487	431	481	335,000	481
2012-04-16	434	436	426	431	46,000	431
2012-04-13	437	442	433	433	55,000	433
2012-04-12	439	440	433	434	40,000	434
2012-04-11	432	435	428	433	64,000	433
2012-04-10	449	458	436	436	75,000	436
2012-04-09	435	453	432	449	101,000	449
2012-04-06	452	453	442	442	70,000	442
2012-04-05	455	457	441	453	157,000	453
2012-04-04	468	468	451	459	132,000	459
2012-04-03	482	482	466	468	105,000	468
2012-04-02	491	495	482	482	105,000	482
2012-03-30	489	500	489	491	62,000	491
2012-03-29	503	504	490	493	86,000	493
2012-03-28	494	510	490	504	210,000	504
2012-03-27	514	516	480	500	391,000	500
2012-03-26	538	538	504	504	228,000	504
2012-03-23	516	550	505	523	647,000	523
2012-03-22	555	557	510	522	675,000	522
2012-03-21	535	580	530	550	1,504,000	550
2012-03-19	526	601	513	528	3,051,000	528
2012-03-16	431	508	431	504	1,430,000	504
2012-03-15	410	439	409	428	329,000	428
2012-03-14	402	409	399	408	134,000	408
2012-03-13	402	403	397	398	73,000	398
2012-03-12	400	405	396	396	98,000	396
2012-03-09	398	398	393	397	110,000	397
2012-03-08	384	394	384	393	73,000	393
2012-03-07	373	380	371	380	82,000	380
2012-03-06	382	383	378	381	45,000	381
2012-03-05	385	389	383	384	20,000	384
2012-03-02	388	388	382	385	51,000	385
2012-03-01	387	390	383	384	85,000	384
2012-02-29	396	396	387	388	99,000	388
2012-02-28	396	396	392	394	92,000	394
2012-02-27	408	408	398	401	106,000	401
2012-02-24	406	407	395	402	155,000	402
2012-02-23	391	407	390	406	183,000	406
2012-02-22	394	394	388	391	46,000	391
2012-02-21	391	393	389	389	77,000	389
2012-02-20	392	394	391	394	129,000	394
2012-02-17	384	388	380	386	82,000	386
2012-02-16	376	381	374	376	39,000	376
2012-02-15	374	382	374	381	77,000	381
2012-02-14	374	378	373	376	30,000	376
2012-02-13	378	379	373	377	40,000	377
2012-02-10	385	386	380	382	90,000	382
2012-02-09	370	389	368	385	153,000	385
2012-02-08	366	370	365	370	59,000	370
2012-02-07	360	369	357	366	159,000	366
2012-02-06	379	382	363	364	137,000	364
2012-02-03	379	383	377	379	57,000	379
2012-02-02	382	383	380	380	28,000	380
2012-02-01	387	387	381	382	54,000	382
2012-01-31	388	393	379	379	105,000	379
2012-01-30	388	389	383	387	67,000	387
2012-01-27	380	387	380	387	154,000	387
2012-01-26	388	388	372	372	55,000	372
2012-01-25	378	384	374	382	122,000	382
2012-01-24	385	410	375	375	333,000	375
2012-01-23	364	384	361	378	176,000	378
2012-01-20	371	371	356	357	76,000	357
2012-01-19	356	369	356	365	85,000	365
2012-01-18	344	365	344	355	124,000	355
2012-01-17	337	345	334	342	37,000	342
2012-01-16	342	342	335	339	21,000	339
2012-01-13	336	349	336	344	54,000	344
2012-01-12	329	343	329	337	50,000	337
2012-01-11	333	334	326	332	62,000	332
2012-01-10	339	339	331	335	39,000	335
2012-01-06	339	339	332	333	40,000	333
2012-01-05	344	344	340	340	16,000	340
2012-01-04	336	345	336	341	26,000	341

分割・併合履歴：なし