6937 古河電池(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 804 | 807 | 783 | 802 | 48,000 | 802 |
| 2015-12-29 | 791 | 798 | 782 | 796 | 48,000 | 796 |
| 2015-12-28 | 772 | 796 | 758 | 795 | 39,000 | 795 |
| 2015-12-25 | 775 | 790 | 761 | 770 | 107,000 | 770 |
| 2015-12-24 | 802 | 805 | 784 | 786 | 59,000 | 786 |
| 2015-12-22 | 788 | 803 | 779 | 795 | 67,000 | 795 |
| 2015-12-21 | 792 | 802 | 786 | 794 | 42,000 | 794 |
| 2015-12-18 | 805 | 817 | 795 | 802 | 78,000 | 802 |
| 2015-12-17 | 795 | 805 | 789 | 805 | 60,000 | 805 |
| 2015-12-16 | 792 | 795 | 787 | 787 | 36,000 | 787 |
| 2015-12-15 | 800 | 805 | 781 | 787 | 42,000 | 787 |
| 2015-12-14 | 800 | 800 | 783 | 797 | 42,000 | 797 |
| 2015-12-11 | 811 | 819 | 797 | 805 | 124,000 | 805 |
| 2015-12-10 | 795 | 806 | 794 | 801 | 148,000 | 801 |
| 2015-12-09 | 791 | 791 | 780 | 790 | 39,000 | 790 |
| 2015-12-08 | 800 | 800 | 779 | 784 | 43,000 | 784 |
| 2015-12-07 | 795 | 799 | 786 | 786 | 58,000 | 786 |
| 2015-12-04 | 790 | 796 | 786 | 789 | 38,000 | 789 |
| 2015-12-03 | 796 | 806 | 794 | 804 | 52,000 | 804 |
| 2015-12-02 | 810 | 810 | 797 | 804 | 47,000 | 804 |
| 2015-12-01 | 795 | 803 | 782 | 803 | 66,000 | 803 |
| 2015-11-30 | 795 | 796 | 788 | 790 | 96,000 | 790 |
| 2015-11-27 | 785 | 790 | 780 | 787 | 50,000 | 787 |
| 2015-11-26 | 784 | 784 | 777 | 779 | 36,000 | 779 |
| 2015-11-25 | 784 | 784 | 775 | 780 | 12,000 | 780 |
| 2015-11-24 | 782 | 785 | 780 | 785 | 41,000 | 785 |
| 2015-11-20 | 773 | 782 | 763 | 782 | 43,000 | 782 |
| 2015-11-19 | 765 | 772 | 759 | 772 | 38,000 | 772 |
| 2015-11-18 | 778 | 779 | 761 | 765 | 42,000 | 765 |
| 2015-11-17 | 769 | 775 | 762 | 770 | 45,000 | 770 |
| 2015-11-16 | 779 | 779 | 765 | 769 | 40,000 | 769 |
| 2015-11-13 | 775 | 782 | 767 | 782 | 30,000 | 782 |
| 2015-11-12 | 784 | 785 | 772 | 778 | 52,000 | 778 |
| 2015-11-11 | 773 | 781 | 770 | 775 | 42,000 | 775 |
| 2015-11-10 | 773 | 784 | 770 | 778 | 84,000 | 778 |
| 2015-11-09 | 795 | 796 | 780 | 788 | 57,000 | 788 |
| 2015-11-06 | 798 | 808 | 790 | 795 | 59,000 | 795 |
| 2015-11-05 | 817 | 832 | 802 | 804 | 57,000 | 804 |
| 2015-11-04 | 869 | 869 | 810 | 813 | 69,000 | 813 |
| 2015-11-02 | 839 | 865 | 839 | 860 | 53,000 | 860 |
| 2015-10-30 | 850 | 858 | 840 | 854 | 68,000 | 854 |
| 2015-10-29 | 845 | 845 | 831 | 845 | 40,000 | 845 |
| 2015-10-28 | 833 | 842 | 826 | 839 | 32,000 | 839 |
| 2015-10-27 | 848 | 848 | 828 | 833 | 31,000 | 833 |
| 2015-10-26 | 857 | 857 | 842 | 848 | 31,000 | 848 |
| 2015-10-23 | 845 | 849 | 826 | 848 | 75,000 | 848 |
| 2015-10-22 | 850 | 859 | 820 | 825 | 123,000 | 825 |
| 2015-10-21 | 810 | 839 | 808 | 839 | 104,000 | 839 |
| 2015-10-20 | 803 | 806 | 792 | 806 | 38,000 | 806 |
| 2015-10-19 | 797 | 797 | 790 | 795 | 16,000 | 795 |
| 2015-10-16 | 790 | 802 | 790 | 795 | 38,000 | 795 |
| 2015-10-15 | 780 | 797 | 780 | 788 | 30,000 | 788 |
| 2015-10-14 | 775 | 795 | 760 | 790 | 122,000 | 790 |
| 2015-10-13 | 774 | 774 | 750 | 774 | 18,000 | 774 |
| 2015-10-09 | 762 | 770 | 762 | 766 | 30,000 | 766 |
| 2015-10-08 | 760 | 760 | 752 | 760 | 29,000 | 760 |
| 2015-10-07 | 764 | 764 | 745 | 760 | 13,000 | 760 |
| 2015-10-06 | 777 | 777 | 748 | 749 | 33,000 | 749 |
| 2015-10-05 | 754 | 756 | 740 | 750 | 52,000 | 750 |
| 2015-10-02 | 726 | 741 | 717 | 739 | 31,000 | 739 |
| 2015-10-01 | 723 | 723 | 713 | 719 | 37,000 | 719 |
| 2015-09-30 | 708 | 725 | 707 | 716 | 48,000 | 716 |
| 2015-09-29 | 732 | 733 | 697 | 703 | 53,000 | 703 |
| 2015-09-28 | 750 | 750 | 732 | 732 | 32,000 | 732 |
| 2015-09-25 | 715 | 734 | 709 | 717 | 39,000 | 717 |
| 2015-09-24 | 722 | 725 | 707 | 715 | 36,000 | 715 |
| 2015-09-18 | 730 | 748 | 717 | 723 | 33,000 | 723 |
| 2015-09-17 | 736 | 750 | 734 | 742 | 22,000 | 742 |
| 2015-09-16 | 748 | 748 | 729 | 736 | 27,000 | 736 |
| 2015-09-15 | 765 | 769 | 732 | 734 | 106,000 | 734 |
| 2015-09-14 | 729 | 752 | 725 | 752 | 61,000 | 752 |
| 2015-09-11 | 701 | 720 | 701 | 718 | 61,000 | 718 |
| 2015-09-10 | 715 | 715 | 700 | 714 | 49,000 | 714 |
| 2015-09-09 | 695 | 724 | 695 | 715 | 77,000 | 715 |
| 2015-09-08 | 708 | 708 | 687 | 691 | 40,000 | 691 |
| 2015-09-07 | 706 | 725 | 688 | 708 | 62,000 | 708 |
| 2015-09-04 | 741 | 743 | 705 | 713 | 51,000 | 713 |
| 2015-09-03 | 744 | 762 | 744 | 745 | 45,000 | 745 |
| 2015-09-02 | 741 | 759 | 725 | 744 | 53,000 | 744 |
| 2015-09-01 | 761 | 779 | 743 | 745 | 87,000 | 745 |
| 2015-08-31 | 776 | 796 | 768 | 780 | 57,000 | 780 |
| 2015-08-28 | 760 | 779 | 760 | 772 | 83,000 | 772 |
| 2015-08-27 | 753 | 776 | 753 | 755 | 47,000 | 755 |
| 2015-08-26 | 740 | 748 | 720 | 748 | 83,000 | 748 |
| 2015-08-25 | 691 | 735 | 670 | 717 | 193,000 | 717 |
| 2015-08-24 | 752 | 794 | 731 | 736 | 171,000 | 736 |
| 2015-08-21 | 832 | 832 | 807 | 807 | 92,000 | 807 |
| 2015-08-20 | 845 | 846 | 838 | 838 | 41,000 | 838 |
| 2015-08-19 | 853 | 855 | 844 | 845 | 81,000 | 845 |
| 2015-08-18 | 853 | 862 | 853 | 861 | 42,000 | 861 |
| 2015-08-17 | 870 | 870 | 849 | 857 | 71,000 | 857 |
| 2015-08-14 | 862 | 862 | 850 | 855 | 40,000 | 855 |
| 2015-08-13 | 876 | 876 | 860 | 863 | 28,000 | 863 |
| 2015-08-12 | 882 | 883 | 865 | 867 | 44,000 | 867 |
| 2015-08-11 | 894 | 894 | 880 | 881 | 43,000 | 881 |
| 2015-08-10 | 899 | 899 | 884 | 894 | 64,000 | 894 |
| 2015-08-07 | 899 | 899 | 886 | 889 | 61,000 | 889 |
| 2015-08-06 | 880 | 886 | 874 | 882 | 36,000 | 882 |
| 2015-08-05 | 876 | 885 | 872 | 873 | 56,000 | 873 |
| 2015-08-04 | 892 | 900 | 880 | 881 | 71,000 | 881 |
| 2015-08-03 | 898 | 907 | 888 | 907 | 70,000 | 907 |
| 2015-07-31 | 896 | 900 | 890 | 898 | 101,000 | 898 |
| 2015-07-30 | 882 | 890 | 880 | 884 | 54,000 | 884 |
| 2015-07-29 | 899 | 899 | 880 | 882 | 56,000 | 882 |
| 2015-07-28 | 880 | 897 | 872 | 891 | 76,000 | 891 |
| 2015-07-27 | 903 | 903 | 885 | 890 | 70,000 | 890 |
| 2015-07-24 | 900 | 900 | 882 | 888 | 142,000 | 888 |
| 2015-07-23 | 946 | 946 | 901 | 906 | 264,000 | 906 |
| 2015-07-22 | 990 | 997 | 933 | 952 | 1,302,000 | 952 |
| 2015-07-21 | 935 | 965 | 931 | 965 | 740,000 | 965 |
| 2015-07-17 | 802 | 824 | 802 | 815 | 58,000 | 815 |
| 2015-07-16 | 791 | 810 | 791 | 801 | 63,000 | 801 |
| 2015-07-15 | 792 | 806 | 792 | 796 | 32,000 | 796 |
| 2015-07-14 | 774 | 796 | 774 | 792 | 33,000 | 792 |
| 2015-07-13 | 766 | 774 | 761 | 767 | 42,000 | 767 |
| 2015-07-10 | 789 | 789 | 759 | 759 | 66,000 | 759 |
| 2015-07-09 | 786 | 786 | 730 | 775 | 142,000 | 775 |
| 2015-07-08 | 821 | 825 | 801 | 801 | 63,000 | 801 |
| 2015-07-07 | 833 | 833 | 821 | 822 | 42,000 | 822 |
| 2015-07-06 | 829 | 829 | 818 | 823 | 54,000 | 823 |
| 2015-07-03 | 839 | 840 | 834 | 834 | 34,000 | 834 |
| 2015-07-02 | 850 | 854 | 836 | 839 | 94,000 | 839 |
| 2015-07-01 | 834 | 861 | 834 | 852 | 61,000 | 852 |
| 2015-06-30 | 836 | 836 | 829 | 832 | 53,000 | 832 |
| 2015-06-29 | 846 | 853 | 840 | 840 | 67,000 | 840 |
| 2015-06-26 | 870 | 871 | 863 | 863 | 26,000 | 863 |
| 2015-06-25 | 879 | 879 | 867 | 868 | 54,000 | 868 |
| 2015-06-24 | 873 | 887 | 873 | 880 | 59,000 | 880 |
| 2015-06-23 | 871 | 874 | 869 | 872 | 28,000 | 872 |
| 2015-06-22 | 872 | 875 | 868 | 874 | 25,000 | 874 |
| 2015-06-19 | 874 | 875 | 869 | 871 | 21,000 | 871 |
| 2015-06-18 | 883 | 883 | 870 | 876 | 56,000 | 876 |
| 2015-06-17 | 873 | 888 | 873 | 883 | 49,000 | 883 |
| 2015-06-16 | 878 | 878 | 872 | 874 | 41,000 | 874 |
| 2015-06-15 | 882 | 891 | 881 | 888 | 15,000 | 888 |
| 2015-06-12 | 897 | 897 | 890 | 892 | 58,000 | 892 |
| 2015-06-11 | 895 | 898 | 880 | 884 | 62,000 | 884 |
| 2015-06-10 | 889 | 898 | 882 | 893 | 39,000 | 893 |
| 2015-06-09 | 887 | 893 | 882 | 887 | 66,000 | 887 |
| 2015-06-08 | 889 | 890 | 884 | 884 | 25,000 | 884 |
| 2015-06-05 | 915 | 915 | 886 | 889 | 135,000 | 889 |
| 2015-06-04 | 925 | 938 | 907 | 911 | 242,000 | 911 |
| 2015-06-03 | 860 | 907 | 860 | 907 | 208,000 | 907 |
| 2015-06-02 | 861 | 866 | 860 | 861 | 66,000 | 861 |
| 2015-06-01 | 860 | 860 | 850 | 856 | 58,000 | 856 |
| 2015-05-29 | 851 | 857 | 846 | 855 | 57,000 | 855 |
| 2015-05-28 | 851 | 859 | 850 | 851 | 72,000 | 851 |
| 2015-05-27 | 854 | 855 | 850 | 853 | 105,000 | 853 |
| 2015-05-26 | 863 | 863 | 856 | 859 | 31,000 | 859 |
| 2015-05-25 | 867 | 867 | 860 | 863 | 47,000 | 863 |
| 2015-05-22 | 866 | 866 | 860 | 866 | 73,000 | 866 |
| 2015-05-21 | 866 | 871 | 866 | 867 | 39,000 | 867 |
| 2015-05-20 | 872 | 877 | 870 | 870 | 32,000 | 870 |
| 2015-05-19 | 870 | 873 | 868 | 871 | 38,000 | 871 |
| 2015-05-18 | 870 | 873 | 869 | 873 | 30,000 | 873 |
| 2015-05-15 | 876 | 876 | 870 | 870 | 48,000 | 870 |
| 2015-05-14 | 876 | 882 | 876 | 876 | 35,000 | 876 |
| 2015-05-13 | 879 | 885 | 879 | 880 | 20,000 | 880 |
| 2015-05-12 | 886 | 886 | 880 | 885 | 36,000 | 885 |
| 2015-05-11 | 883 | 897 | 878 | 891 | 72,000 | 891 |
| 2015-05-08 | 878 | 890 | 878 | 878 | 49,000 | 878 |
| 2015-05-07 | 889 | 889 | 879 | 880 | 14,000 | 880 |
| 2015-05-01 | 881 | 884 | 880 | 880 | 36,000 | 880 |
| 2015-04-30 | 889 | 890 | 883 | 884 | 43,000 | 884 |
| 2015-04-28 | 891 | 895 | 888 | 892 | 29,000 | 892 |
| 2015-04-27 | 890 | 897 | 890 | 890 | 13,000 | 890 |
| 2015-04-24 | 890 | 893 | 886 | 893 | 39,000 | 893 |
| 2015-04-23 | 888 | 898 | 888 | 890 | 26,000 | 890 |
| 2015-04-22 | 892 | 893 | 888 | 892 | 48,000 | 892 |
| 2015-04-21 | 895 | 898 | 888 | 895 | 42,000 | 895 |
| 2015-04-20 | 907 | 907 | 896 | 896 | 44,000 | 896 |
| 2015-04-17 | 901 | 910 | 901 | 905 | 39,000 | 905 |
| 2015-04-16 | 900 | 909 | 895 | 907 | 47,000 | 907 |
| 2015-04-15 | 904 | 905 | 896 | 897 | 42,000 | 897 |
| 2015-04-14 | 908 | 908 | 891 | 900 | 39,000 | 900 |
| 2015-04-13 | 892 | 911 | 890 | 901 | 72,000 | 901 |
| 2015-04-10 | 888 | 898 | 879 | 884 | 59,000 | 884 |
| 2015-04-09 | 895 | 895 | 886 | 892 | 50,000 | 892 |
| 2015-04-08 | 871 | 885 | 871 | 883 | 55,000 | 883 |
| 2015-04-07 | 866 | 879 | 866 | 872 | 36,000 | 872 |
| 2015-04-06 | 893 | 895 | 833 | 863 | 158,000 | 863 |
| 2015-04-03 | 898 | 898 | 887 | 894 | 33,000 | 894 |
| 2015-04-02 | 905 | 905 | 890 | 892 | 52,000 | 892 |
| 2015-04-01 | 903 | 903 | 889 | 890 | 39,000 | 890 |
| 2015-03-31 | 924 | 930 | 901 | 912 | 134,000 | 912 |
| 2015-03-30 | 868 | 924 | 861 | 921 | 165,000 | 921 |
| 2015-03-27 | 881 | 887 | 873 | 874 | 62,000 | 874 |
| 2015-03-26 | 891 | 894 | 884 | 887 | 86,000 | 887 |
| 2015-03-25 | 890 | 894 | 888 | 893 | 46,000 | 893 |
| 2015-03-24 | 890 | 897 | 890 | 895 | 65,000 | 895 |
| 2015-03-23 | 895 | 902 | 890 | 895 | 34,000 | 895 |
| 2015-03-20 | 900 | 902 | 883 | 892 | 92,000 | 892 |
| 2015-03-19 | 911 | 912 | 897 | 900 | 89,000 | 900 |
| 2015-03-18 | 922 | 922 | 913 | 913 | 52,000 | 913 |
| 2015-03-17 | 918 | 922 | 918 | 921 | 50,000 | 921 |
| 2015-03-16 | 930 | 930 | 918 | 920 | 45,000 | 920 |
| 2015-03-13 | 932 | 934 | 922 | 926 | 79,000 | 926 |
| 2015-03-12 | 916 | 929 | 916 | 922 | 64,000 | 922 |
| 2015-03-11 | 912 | 928 | 912 | 922 | 72,000 | 922 |
| 2015-03-10 | 915 | 923 | 913 | 915 | 51,000 | 915 |
| 2015-03-09 | 913 | 919 | 913 | 914 | 51,000 | 914 |
| 2015-03-06 | 913 | 918 | 911 | 917 | 89,000 | 917 |
| 2015-03-05 | 911 | 919 | 911 | 916 | 107,000 | 916 |
| 2015-03-04 | 929 | 930 | 911 | 920 | 159,000 | 920 |
| 2015-03-03 | 941 | 942 | 934 | 937 | 99,000 | 937 |
| 2015-03-02 | 945 | 947 | 940 | 944 | 107,000 | 944 |
| 2015-02-27 | 955 | 955 | 949 | 950 | 64,000 | 950 |
| 2015-02-26 | 960 | 964 | 953 | 959 | 55,000 | 959 |
| 2015-02-25 | 975 | 984 | 962 | 965 | 86,000 | 965 |
| 2015-02-24 | 963 | 996 | 958 | 982 | 152,000 | 982 |
| 2015-02-23 | 940 | 964 | 938 | 960 | 81,000 | 960 |
| 2015-02-20 | 938 | 942 | 935 | 939 | 60,000 | 939 |
| 2015-02-19 | 940 | 946 | 940 | 943 | 50,000 | 943 |
| 2015-02-18 | 935 | 948 | 935 | 943 | 50,000 | 943 |
| 2015-02-17 | 940 | 940 | 930 | 935 | 84,000 | 935 |
| 2015-02-16 | 956 | 956 | 943 | 946 | 96,000 | 946 |
| 2015-02-13 | 963 | 963 | 951 | 957 | 50,000 | 957 |
| 2015-02-12 | 960 | 967 | 958 | 958 | 46,000 | 958 |
| 2015-02-10 | 950 | 969 | 950 | 958 | 63,000 | 958 |
| 2015-02-09 | 955 | 964 | 948 | 957 | 77,000 | 957 |
| 2015-02-06 | 966 | 968 | 954 | 955 | 40,000 | 955 |
| 2015-02-05 | 971 | 971 | 957 | 960 | 26,000 | 960 |
| 2015-02-04 | 954 | 980 | 954 | 971 | 56,000 | 971 |
| 2015-02-03 | 975 | 977 | 955 | 956 | 64,000 | 956 |
| 2015-02-02 | 979 | 992 | 969 | 974 | 76,000 | 974 |
| 2015-01-30 | 981 | 988 | 970 | 970 | 63,000 | 970 |
| 2015-01-29 | 978 | 985 | 978 | 980 | 44,000 | 980 |
| 2015-01-28 | 984 | 989 | 981 | 986 | 48,000 | 986 |
| 2015-01-27 | 986 | 995 | 985 | 986 | 30,000 | 986 |
| 2015-01-26 | 950 | 994 | 946 | 986 | 161,000 | 986 |
| 2015-01-23 | 976 | 994 | 960 | 974 | 150,000 | 974 |
| 2015-01-22 | 993 | 993 | 966 | 976 | 51,000 | 976 |
| 2015-01-21 | 988 | 996 | 980 | 984 | 83,000 | 984 |
| 2015-01-20 | 958 | 1,006 | 956 | 1,003 | 145,000 | 1,003 |
| 2015-01-19 | 955 | 962 | 942 | 945 | 123,000 | 945 |
| 2015-01-16 | 962 | 965 | 944 | 959 | 73,000 | 959 |
| 2015-01-15 | 962 | 970 | 961 | 966 | 69,000 | 966 |
| 2015-01-14 | 985 | 992 | 965 | 973 | 65,000 | 973 |
| 2015-01-13 | 990 | 990 | 979 | 985 | 68,000 | 985 |
| 2015-01-09 | 1,003 | 1,007 | 994 | 997 | 73,000 | 997 |
| 2015-01-08 | 1,002 | 1,012 | 1,000 | 1,001 | 94,000 | 1,001 |
| 2015-01-07 | 993 | 1,017 | 993 | 1,002 | 92,000 | 1,002 |
| 2015-01-06 | 991 | 1,009 | 991 | 993 | 153,000 | 993 |
| 2015-01-05 | 1,027 | 1,030 | 1,018 | 1,021 | 71,000 | 1,021 |
分割・併合履歴 ： なし
