6937 古河電池(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,034 | 1,042 | 1,031 | 1,031 | 66,000 | 1,031 |
| 2014-12-29 | 1,043 | 1,050 | 1,034 | 1,044 | 81,000 | 1,044 |
| 2014-12-26 | 1,021 | 1,047 | 1,021 | 1,043 | 80,000 | 1,043 |
| 2014-12-25 | 1,050 | 1,051 | 1,017 | 1,021 | 194,000 | 1,021 |
| 2014-12-24 | 1,065 | 1,074 | 1,052 | 1,054 | 138,000 | 1,054 |
| 2014-12-22 | 1,053 | 1,059 | 1,044 | 1,056 | 102,000 | 1,056 |
| 2014-12-19 | 1,043 | 1,059 | 1,041 | 1,048 | 126,000 | 1,048 |
| 2014-12-18 | 1,041 | 1,049 | 1,037 | 1,042 | 79,000 | 1,042 |
| 2014-12-17 | 1,024 | 1,042 | 1,010 | 1,040 | 75,000 | 1,040 |
| 2014-12-16 | 1,040 | 1,043 | 1,025 | 1,029 | 125,000 | 1,029 |
| 2014-12-15 | 1,065 | 1,079 | 1,042 | 1,043 | 104,000 | 1,043 |
| 2014-12-12 | 1,046 | 1,084 | 1,046 | 1,066 | 114,000 | 1,066 |
| 2014-12-11 | 1,066 | 1,066 | 1,030 | 1,056 | 146,000 | 1,056 |
| 2014-12-10 | 1,088 | 1,094 | 1,067 | 1,073 | 179,000 | 1,073 |
| 2014-12-09 | 1,130 | 1,132 | 1,094 | 1,099 | 121,000 | 1,099 |
| 2014-12-08 | 1,136 | 1,136 | 1,104 | 1,107 | 111,000 | 1,107 |
| 2014-12-05 | 1,095 | 1,136 | 1,084 | 1,131 | 164,000 | 1,131 |
| 2014-12-04 | 1,114 | 1,116 | 1,102 | 1,103 | 142,000 | 1,103 |
| 2014-12-03 | 1,130 | 1,130 | 1,112 | 1,114 | 163,000 | 1,114 |
| 2014-12-02 | 1,133 | 1,137 | 1,121 | 1,127 | 189,000 | 1,127 |
| 2014-12-01 | 1,147 | 1,150 | 1,131 | 1,139 | 175,000 | 1,139 |
| 2014-11-28 | 1,164 | 1,164 | 1,100 | 1,135 | 429,000 | 1,135 |
| 2014-11-27 | 1,140 | 1,173 | 1,130 | 1,162 | 1,002,000 | 1,162 |
| 2014-11-26 | 1,050 | 1,101 | 1,047 | 1,098 | 505,000 | 1,098 |
| 2014-11-25 | 1,030 | 1,066 | 1,026 | 1,063 | 337,000 | 1,063 |
| 2014-11-21 | 1,019 | 1,033 | 1,008 | 1,019 | 100,000 | 1,019 |
| 2014-11-20 | 1,030 | 1,045 | 1,019 | 1,024 | 200,000 | 1,024 |
| 2014-11-19 | 1,001 | 1,046 | 1,001 | 1,022 | 327,000 | 1,022 |
| 2014-11-18 | 985 | 1,002 | 985 | 1,001 | 103,000 | 1,001 |
| 2014-11-17 | 1,002 | 1,002 | 979 | 982 | 132,000 | 982 |
| 2014-11-14 | 1,023 | 1,023 | 996 | 1,002 | 140,000 | 1,002 |
| 2014-11-13 | 1,020 | 1,020 | 1,003 | 1,012 | 141,000 | 1,012 |
| 2014-11-12 | 1,030 | 1,040 | 1,006 | 1,011 | 249,000 | 1,011 |
| 2014-11-11 | 1,014 | 1,051 | 1,012 | 1,042 | 178,000 | 1,042 |
| 2014-11-10 | 1,008 | 1,018 | 995 | 1,011 | 168,000 | 1,011 |
| 2014-11-07 | 1,080 | 1,083 | 1,022 | 1,026 | 340,000 | 1,026 |
| 2014-11-06 | 958 | 1,090 | 956 | 1,056 | 1,067,000 | 1,056 |
| 2014-11-05 | 955 | 955 | 942 | 951 | 126,000 | 951 |
| 2014-11-04 | 960 | 965 | 947 | 951 | 159,000 | 951 |
| 2014-10-31 | 935 | 945 | 926 | 940 | 133,000 | 940 |
| 2014-10-30 | 955 | 955 | 927 | 934 | 97,000 | 934 |
| 2014-10-29 | 940 | 952 | 938 | 941 | 121,000 | 941 |
| 2014-10-28 | 923 | 934 | 921 | 929 | 82,000 | 929 |
| 2014-10-27 | 960 | 960 | 930 | 932 | 108,000 | 932 |
| 2014-10-24 | 950 | 960 | 941 | 945 | 115,000 | 945 |
| 2014-10-23 | 944 | 948 | 932 | 934 | 91,000 | 934 |
| 2014-10-22 | 931 | 945 | 926 | 935 | 151,000 | 935 |
| 2014-10-21 | 946 | 946 | 914 | 917 | 100,000 | 917 |
| 2014-10-20 | 928 | 948 | 922 | 946 | 160,000 | 946 |
| 2014-10-17 | 917 | 929 | 902 | 904 | 131,000 | 904 |
| 2014-10-16 | 930 | 938 | 909 | 914 | 172,000 | 914 |
| 2014-10-15 | 939 | 950 | 924 | 944 | 180,000 | 944 |
| 2014-10-14 | 930 | 940 | 914 | 939 | 196,000 | 939 |
| 2014-10-10 | 969 | 970 | 920 | 940 | 511,000 | 940 |
| 2014-10-09 | 1,060 | 1,060 | 998 | 999 | 213,000 | 999 |
| 2014-10-08 | 1,006 | 1,068 | 1,006 | 1,046 | 268,000 | 1,046 |
| 2014-10-07 | 1,096 | 1,096 | 1,047 | 1,049 | 231,000 | 1,049 |
| 2014-10-06 | 1,110 | 1,112 | 1,084 | 1,086 | 199,000 | 1,086 |
| 2014-10-03 | 1,059 | 1,090 | 1,053 | 1,084 | 256,000 | 1,084 |
| 2014-10-02 | 1,067 | 1,102 | 1,052 | 1,064 | 430,000 | 1,064 |
| 2014-10-01 | 1,185 | 1,195 | 1,110 | 1,114 | 743,000 | 1,114 |
| 2014-09-30 | 1,120 | 1,190 | 1,120 | 1,175 | 1,257,000 | 1,175 |
| 2014-09-29 | 1,075 | 1,132 | 1,071 | 1,112 | 710,000 | 1,112 |
| 2014-09-26 | 1,068 | 1,075 | 1,060 | 1,070 | 204,000 | 1,070 |
| 2014-09-25 | 1,080 | 1,083 | 1,054 | 1,061 | 184,000 | 1,061 |
| 2014-09-24 | 1,075 | 1,093 | 1,065 | 1,071 | 269,000 | 1,071 |
| 2014-09-22 | 1,050 | 1,116 | 1,046 | 1,105 | 446,000 | 1,105 |
| 2014-09-19 | 1,044 | 1,098 | 1,031 | 1,079 | 859,000 | 1,079 |
| 2014-09-18 | 1,060 | 1,088 | 1,037 | 1,044 | 455,000 | 1,044 |
| 2014-09-17 | 1,087 | 1,107 | 1,076 | 1,079 | 459,000 | 1,079 |
| 2014-09-16 | 1,122 | 1,125 | 1,096 | 1,103 | 535,000 | 1,103 |
| 2014-09-12 | 1,161 | 1,197 | 1,143 | 1,149 | 1,093,000 | 1,149 |
| 2014-09-11 | 1,167 | 1,190 | 1,136 | 1,139 | 692,000 | 1,139 |
| 2014-09-10 | 1,176 | 1,230 | 1,142 | 1,166 | 1,620,000 | 1,166 |
| 2014-09-09 | 1,200 | 1,269 | 1,191 | 1,195 | 2,412,000 | 1,195 |
| 2014-09-08 | 1,270 | 1,278 | 1,161 | 1,176 | 3,308,000 | 1,176 |
| 2014-09-05 | 1,550 | 1,570 | 1,357 | 1,360 | 5,151,000 | 1,360 |
| 2014-09-04 | 1,435 | 1,660 | 1,402 | 1,497 | 22,068,000 | 1,497 |
| 2014-09-03 | 1,390 | 1,390 | 1,390 | 1,390 | 745,000 | 1,390 |
| 2014-09-02 | 1,090 | 1,090 | 1,070 | 1,090 | 2,285,000 | 1,090 |
| 2014-09-01 | 940 | 940 | 940 | 940 | 207,000 | 940 |
| 2014-08-29 | 704 | 790 | 687 | 790 | 973,000 | 790 |
| 2014-08-28 | 693 | 700 | 683 | 690 | 391,000 | 690 |
| 2014-08-27 | 654 | 669 | 654 | 666 | 84,000 | 666 |
| 2014-08-26 | 652 | 659 | 651 | 657 | 67,000 | 657 |
| 2014-08-25 | 656 | 659 | 655 | 657 | 27,000 | 657 |
| 2014-08-22 | 654 | 662 | 653 | 653 | 55,000 | 653 |
| 2014-08-21 | 656 | 663 | 653 | 656 | 28,000 | 656 |
| 2014-08-20 | 665 | 665 | 654 | 656 | 26,000 | 656 |
| 2014-08-19 | 677 | 677 | 661 | 662 | 54,000 | 662 |
| 2014-08-18 | 657 | 675 | 654 | 668 | 67,000 | 668 |
| 2014-08-15 | 641 | 651 | 641 | 651 | 50,000 | 651 |
| 2014-08-14 | 641 | 642 | 640 | 642 | 18,000 | 642 |
| 2014-08-13 | 638 | 650 | 638 | 640 | 112,000 | 640 |
| 2014-08-12 | 646 | 655 | 639 | 641 | 87,000 | 641 |
| 2014-08-11 | 644 | 651 | 641 | 645 | 117,000 | 645 |
| 2014-08-08 | 638 | 646 | 625 | 637 | 113,000 | 637 |
| 2014-08-07 | 633 | 644 | 633 | 644 | 69,000 | 644 |
| 2014-08-06 | 643 | 643 | 629 | 631 | 138,000 | 631 |
| 2014-08-05 | 653 | 663 | 645 | 647 | 177,000 | 647 |
| 2014-08-04 | 671 | 672 | 655 | 661 | 148,000 | 661 |
| 2014-08-01 | 670 | 676 | 667 | 669 | 170,000 | 669 |
| 2014-07-31 | 695 | 696 | 681 | 683 | 106,000 | 683 |
| 2014-07-30 | 696 | 698 | 693 | 697 | 72,000 | 697 |
| 2014-07-29 | 696 | 700 | 693 | 697 | 86,000 | 697 |
| 2014-07-28 | 701 | 701 | 694 | 696 | 36,000 | 696 |
| 2014-07-25 | 696 | 699 | 695 | 697 | 76,000 | 697 |
| 2014-07-24 | 699 | 699 | 694 | 697 | 50,000 | 697 |
| 2014-07-23 | 692 | 700 | 692 | 695 | 43,000 | 695 |
| 2014-07-22 | 686 | 700 | 686 | 692 | 86,000 | 692 |
| 2014-07-18 | 690 | 691 | 683 | 691 | 74,000 | 691 |
| 2014-07-17 | 707 | 708 | 694 | 696 | 126,000 | 696 |
| 2014-07-16 | 706 | 713 | 704 | 705 | 115,000 | 705 |
| 2014-07-15 | 710 | 718 | 700 | 704 | 212,000 | 704 |
| 2014-07-14 | 700 | 714 | 699 | 710 | 166,000 | 710 |
| 2014-07-11 | 689 | 696 | 686 | 695 | 156,000 | 695 |
| 2014-07-10 | 707 | 712 | 697 | 697 | 136,000 | 697 |
| 2014-07-09 | 702 | 717 | 700 | 707 | 326,000 | 707 |
| 2014-07-08 | 703 | 740 | 702 | 714 | 581,000 | 714 |
| 2014-07-07 | 717 | 722 | 709 | 712 | 107,000 | 712 |
| 2014-07-04 | 722 | 723 | 716 | 719 | 87,000 | 719 |
| 2014-07-03 | 717 | 726 | 715 | 720 | 180,000 | 720 |
| 2014-07-02 | 721 | 724 | 712 | 712 | 77,000 | 712 |
| 2014-07-01 | 722 | 725 | 713 | 715 | 78,000 | 715 |
| 2014-06-30 | 702 | 722 | 702 | 715 | 107,000 | 715 |
| 2014-06-27 | 722 | 727 | 686 | 701 | 253,000 | 701 |
| 2014-06-26 | 720 | 751 | 718 | 721 | 407,000 | 721 |
| 2014-06-25 | 712 | 723 | 712 | 714 | 112,000 | 714 |
| 2014-06-24 | 702 | 724 | 700 | 719 | 242,000 | 719 |
| 2014-06-23 | 705 | 710 | 703 | 706 | 88,000 | 706 |
| 2014-06-20 | 711 | 715 | 699 | 703 | 127,000 | 703 |
| 2014-06-19 | 741 | 741 | 704 | 716 | 380,000 | 716 |
| 2014-06-18 | 671 | 732 | 670 | 720 | 954,000 | 720 |
| 2014-06-17 | 666 | 670 | 663 | 663 | 64,000 | 663 |
| 2014-06-16 | 685 | 685 | 664 | 665 | 66,000 | 665 |
| 2014-06-13 | 662 | 684 | 662 | 680 | 154,000 | 680 |
| 2014-06-12 | 655 | 667 | 647 | 662 | 79,000 | 662 |
| 2014-06-11 | 645 | 660 | 641 | 657 | 62,000 | 657 |
| 2014-06-10 | 666 | 669 | 642 | 647 | 101,000 | 647 |
| 2014-06-09 | 673 | 676 | 664 | 664 | 88,000 | 664 |
| 2014-06-06 | 668 | 676 | 665 | 666 | 87,000 | 666 |
| 2014-06-05 | 675 | 682 | 664 | 664 | 134,000 | 664 |
| 2014-06-04 | 665 | 674 | 665 | 671 | 96,000 | 671 |
| 2014-06-03 | 680 | 685 | 670 | 670 | 93,000 | 670 |
| 2014-06-02 | 670 | 670 | 658 | 668 | 121,000 | 668 |
| 2014-05-30 | 673 | 677 | 652 | 655 | 105,000 | 655 |
| 2014-05-29 | 684 | 697 | 669 | 672 | 300,000 | 672 |
| 2014-05-28 | 635 | 708 | 634 | 694 | 1,132,000 | 694 |
| 2014-05-27 | 628 | 633 | 615 | 617 | 97,000 | 617 |
| 2014-05-26 | 622 | 622 | 615 | 619 | 50,000 | 619 |
| 2014-05-23 | 608 | 620 | 600 | 602 | 146,000 | 602 |
| 2014-05-22 | 590 | 606 | 582 | 605 | 114,000 | 605 |
| 2014-05-21 | 588 | 590 | 581 | 581 | 151,000 | 581 |
| 2014-05-20 | 617 | 619 | 600 | 600 | 110,000 | 600 |
| 2014-05-19 | 626 | 632 | 620 | 622 | 57,000 | 622 |
| 2014-05-16 | 639 | 641 | 625 | 628 | 146,000 | 628 |
| 2014-05-15 | 649 | 658 | 643 | 656 | 59,000 | 656 |
| 2014-05-14 | 665 | 672 | 653 | 658 | 165,000 | 658 |
| 2014-05-13 | 681 | 685 | 665 | 668 | 95,000 | 668 |
| 2014-05-12 | 686 | 686 | 671 | 681 | 66,000 | 681 |
| 2014-05-09 | 680 | 693 | 676 | 686 | 58,000 | 686 |
| 2014-05-08 | 693 | 693 | 682 | 683 | 34,000 | 683 |
| 2014-05-07 | 688 | 695 | 683 | 683 | 64,000 | 683 |
| 2014-05-02 | 708 | 708 | 694 | 700 | 73,000 | 700 |
| 2014-05-01 | 699 | 705 | 694 | 705 | 90,000 | 705 |
| 2014-04-30 | 700 | 702 | 694 | 700 | 50,000 | 700 |
| 2014-04-28 | 694 | 704 | 694 | 697 | 25,000 | 697 |
| 2014-04-25 | 691 | 707 | 690 | 701 | 76,000 | 701 |
| 2014-04-24 | 710 | 710 | 701 | 706 | 38,000 | 706 |
| 2014-04-23 | 712 | 712 | 705 | 708 | 26,000 | 708 |
| 2014-04-22 | 707 | 715 | 705 | 705 | 61,000 | 705 |
| 2014-04-21 | 708 | 715 | 705 | 706 | 49,000 | 706 |
| 2014-04-18 | 700 | 707 | 690 | 707 | 164,000 | 707 |
| 2014-04-17 | 698 | 709 | 693 | 704 | 55,000 | 704 |
| 2014-04-16 | 677 | 695 | 677 | 691 | 52,000 | 691 |
| 2014-04-15 | 688 | 689 | 680 | 683 | 48,000 | 683 |
| 2014-04-14 | 681 | 688 | 679 | 679 | 39,000 | 679 |
| 2014-04-11 | 680 | 707 | 676 | 681 | 108,000 | 681 |
| 2014-04-10 | 708 | 717 | 688 | 694 | 88,000 | 694 |
| 2014-04-09 | 705 | 708 | 695 | 707 | 59,000 | 707 |
| 2014-04-08 | 725 | 725 | 705 | 705 | 91,000 | 705 |
| 2014-04-07 | 718 | 720 | 712 | 717 | 45,000 | 717 |
| 2014-04-04 | 725 | 731 | 720 | 731 | 64,000 | 731 |
| 2014-04-03 | 726 | 736 | 724 | 725 | 77,000 | 725 |
| 2014-04-02 | 735 | 739 | 721 | 723 | 99,000 | 723 |
| 2014-04-01 | 725 | 746 | 716 | 735 | 200,000 | 735 |
| 2014-03-31 | 725 | 726 | 706 | 715 | 74,000 | 715 |
| 2014-03-28 | 693 | 730 | 692 | 726 | 126,000 | 726 |
| 2014-03-27 | 679 | 697 | 675 | 693 | 95,000 | 693 |
| 2014-03-26 | 690 | 698 | 687 | 693 | 97,000 | 693 |
| 2014-03-25 | 686 | 692 | 681 | 685 | 75,000 | 685 |
| 2014-03-24 | 670 | 699 | 670 | 693 | 170,000 | 693 |
| 2014-03-20 | 699 | 702 | 673 | 676 | 171,000 | 676 |
| 2014-03-19 | 716 | 733 | 701 | 708 | 127,000 | 708 |
| 2014-03-18 | 715 | 728 | 715 | 721 | 133,000 | 721 |
| 2014-03-17 | 708 | 722 | 700 | 704 | 161,000 | 704 |
| 2014-03-14 | 730 | 732 | 719 | 723 | 263,000 | 723 |
| 2014-03-13 | 772 | 772 | 742 | 749 | 240,000 | 749 |
| 2014-03-12 | 771 | 775 | 759 | 766 | 219,000 | 766 |
| 2014-03-11 | 770 | 780 | 761 | 773 | 201,000 | 773 |
| 2014-03-10 | 787 | 795 | 763 | 771 | 316,000 | 771 |
| 2014-03-07 | 807 | 810 | 778 | 787 | 509,000 | 787 |
| 2014-03-06 | 800 | 818 | 783 | 792 | 1,424,000 | 792 |
| 2014-03-05 | 790 | 821 | 755 | 758 | 2,633,000 | 758 |
| 2014-03-04 | 779 | 801 | 722 | 778 | 2,993,000 | 778 |
| 2014-03-03 | 712 | 719 | 700 | 711 | 264,000 | 711 |
| 2014-02-28 | 751 | 765 | 718 | 728 | 373,000 | 728 |
| 2014-02-27 | 792 | 835 | 756 | 759 | 1,494,000 | 759 |
| 2014-02-26 | 775 | 836 | 761 | 784 | 1,597,000 | 784 |
| 2014-02-25 | 721 | 762 | 716 | 760 | 512,000 | 760 |
| 2014-02-24 | 706 | 733 | 695 | 716 | 430,000 | 716 |
| 2014-02-21 | 708 | 708 | 689 | 696 | 145,000 | 696 |
| 2014-02-20 | 717 | 717 | 690 | 697 | 143,000 | 697 |
| 2014-02-19 | 715 | 718 | 705 | 709 | 81,000 | 709 |
| 2014-02-18 | 710 | 725 | 698 | 714 | 174,000 | 714 |
| 2014-02-17 | 711 | 725 | 683 | 708 | 235,000 | 708 |
| 2014-02-14 | 725 | 731 | 680 | 695 | 344,000 | 695 |
| 2014-02-13 | 750 | 757 | 723 | 724 | 552,000 | 724 |
| 2014-02-12 | 739 | 774 | 725 | 752 | 1,615,000 | 752 |
| 2014-02-10 | 709 | 730 | 700 | 730 | 420,000 | 730 |
| 2014-02-07 | 686 | 700 | 675 | 679 | 274,000 | 679 |
| 2014-02-06 | 702 | 727 | 673 | 676 | 595,000 | 676 |
| 2014-02-05 | 662 | 706 | 653 | 692 | 504,000 | 692 |
| 2014-02-04 | 657 | 683 | 644 | 657 | 541,000 | 657 |
| 2014-02-03 | 728 | 738 | 712 | 712 | 314,000 | 712 |
| 2014-01-31 | 763 | 767 | 730 | 743 | 256,000 | 743 |
| 2014-01-30 | 765 | 768 | 745 | 747 | 246,000 | 747 |
| 2014-01-29 | 776 | 786 | 764 | 783 | 183,000 | 783 |
| 2014-01-28 | 780 | 799 | 759 | 761 | 339,000 | 761 |
| 2014-01-27 | 760 | 787 | 757 | 766 | 528,000 | 766 |
| 2014-01-24 | 816 | 822 | 798 | 805 | 447,000 | 805 |
| 2014-01-23 | 843 | 852 | 822 | 826 | 681,000 | 826 |
| 2014-01-22 | 842 | 890 | 841 | 855 | 1,886,000 | 855 |
| 2014-01-21 | 827 | 868 | 821 | 830 | 1,304,000 | 830 |
| 2014-01-20 | 851 | 857 | 825 | 833 | 570,000 | 833 |
| 2014-01-17 | 894 | 900 | 850 | 859 | 767,000 | 859 |
| 2014-01-16 | 891 | 908 | 867 | 884 | 1,321,000 | 884 |
| 2014-01-15 | 930 | 949 | 862 | 878 | 1,490,000 | 878 |
| 2014-01-14 | 927 | 978 | 918 | 930 | 2,053,000 | 930 |
| 2014-01-10 | 1,000 | 1,085 | 960 | 972 | 7,702,000 | 972 |
| 2014-01-09 | 943 | 1,220 | 892 | 985 | 15,349,000 | 985 |
| 2014-01-08 | 823 | 1,003 | 777 | 1,003 | 12,206,000 | 1,003 |
| 2014-01-07 | 853 | 853 | 758 | 853 | 4,731,000 | 853 |
| 2014-01-06 | 673 | 703 | 645 | 703 | 1,029,000 | 703 |
分割・併合履歴 ： なし
