6937 古河電池(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,151 | 1,165 | 1,140 | 1,148 | 82,200 | 1,148 |
| 2017-12-28 | 1,159 | 1,177 | 1,146 | 1,150 | 122,200 | 1,150 |
| 2017-12-27 | 1,136 | 1,158 | 1,130 | 1,155 | 103,900 | 1,155 |
| 2017-12-26 | 1,163 | 1,163 | 1,126 | 1,130 | 194,000 | 1,130 |
| 2017-12-25 | 1,171 | 1,175 | 1,139 | 1,159 | 237,000 | 1,159 |
| 2017-12-22 | 1,175 | 1,196 | 1,159 | 1,180 | 206,700 | 1,180 |
| 2017-12-21 | 1,209 | 1,214 | 1,168 | 1,188 | 325,200 | 1,188 |
| 2017-12-20 | 1,181 | 1,211 | 1,178 | 1,202 | 574,900 | 1,202 |
| 2017-12-19 | 1,130 | 1,179 | 1,112 | 1,163 | 553,700 | 1,163 |
| 2017-12-18 | 1,099 | 1,117 | 1,082 | 1,102 | 252,500 | 1,102 |
| 2017-12-15 | 1,110 | 1,111 | 1,057 | 1,075 | 205,200 | 1,075 |
| 2017-12-14 | 1,051 | 1,110 | 1,043 | 1,100 | 357,500 | 1,100 |
| 2017-12-13 | 1,050 | 1,057 | 1,035 | 1,038 | 92,200 | 1,038 |
| 2017-12-12 | 1,042 | 1,064 | 1,042 | 1,049 | 122,300 | 1,049 |
| 2017-12-11 | 1,052 | 1,058 | 1,043 | 1,049 | 84,500 | 1,049 |
| 2017-12-08 | 1,026 | 1,044 | 1,024 | 1,041 | 107,900 | 1,041 |
| 2017-12-07 | 1,014 | 1,050 | 1,010 | 1,035 | 149,500 | 1,035 |
| 2017-12-06 | 1,023 | 1,034 | 1,001 | 1,005 | 128,000 | 1,005 |
| 2017-12-05 | 1,022 | 1,037 | 1,019 | 1,024 | 92,000 | 1,024 |
| 2017-12-04 | 1,070 | 1,070 | 1,032 | 1,033 | 111,100 | 1,033 |
| 2017-12-01 | 1,060 | 1,076 | 1,050 | 1,050 | 135,600 | 1,050 |
| 2017-11-30 | 1,081 | 1,081 | 1,054 | 1,063 | 167,900 | 1,063 |
| 2017-11-29 | 1,099 | 1,104 | 1,083 | 1,087 | 77,200 | 1,087 |
| 2017-11-28 | 1,090 | 1,104 | 1,070 | 1,083 | 121,500 | 1,083 |
| 2017-11-27 | 1,123 | 1,123 | 1,091 | 1,094 | 76,600 | 1,094 |
| 2017-11-24 | 1,112 | 1,117 | 1,101 | 1,106 | 108,200 | 1,106 |
| 2017-11-22 | 1,116 | 1,133 | 1,116 | 1,123 | 115,100 | 1,123 |
| 2017-11-21 | 1,097 | 1,117 | 1,097 | 1,107 | 98,100 | 1,107 |
| 2017-11-20 | 1,062 | 1,120 | 1,062 | 1,099 | 115,900 | 1,099 |
| 2017-11-17 | 1,101 | 1,115 | 1,075 | 1,087 | 162,900 | 1,087 |
| 2017-11-16 | 1,050 | 1,103 | 1,049 | 1,096 | 232,200 | 1,096 |
| 2017-11-15 | 1,103 | 1,106 | 1,057 | 1,067 | 340,300 | 1,067 |
| 2017-11-13 | 1,160 | 1,161 | 1,133 | 1,140 | 167,800 | 1,140 |
| 2017-11-10 | 1,133 | 1,167 | 1,133 | 1,165 | 141,300 | 1,165 |
| 2017-11-09 | 1,159 | 1,180 | 1,132 | 1,159 | 369,600 | 1,159 |
| 2017-11-08 | 1,120 | 1,148 | 1,120 | 1,144 | 146,800 | 1,144 |
| 2017-11-07 | 1,110 | 1,138 | 1,110 | 1,122 | 170,200 | 1,122 |
| 2017-11-06 | 1,143 | 1,153 | 1,120 | 1,124 | 327,600 | 1,124 |
| 2017-11-02 | 1,187 | 1,188 | 1,143 | 1,150 | 421,800 | 1,150 |
| 2017-11-01 | 1,245 | 1,245 | 1,170 | 1,194 | 449,400 | 1,194 |
| 2017-10-31 | 1,214 | 1,231 | 1,210 | 1,220 | 179,600 | 1,220 |
| 2017-10-30 | 1,200 | 1,258 | 1,200 | 1,230 | 578,500 | 1,230 |
| 2017-10-27 | 1,217 | 1,217 | 1,188 | 1,192 | 287,600 | 1,192 |
| 2017-10-26 | 1,212 | 1,234 | 1,201 | 1,202 | 346,400 | 1,202 |
| 2017-10-25 | 1,220 | 1,235 | 1,196 | 1,225 | 574,000 | 1,225 |
| 2017-10-24 | 1,141 | 1,231 | 1,135 | 1,218 | 1,064,800 | 1,218 |
| 2017-10-23 | 1,250 | 1,258 | 1,227 | 1,248 | 370,600 | 1,248 |
| 2017-10-20 | 1,230 | 1,233 | 1,210 | 1,220 | 260,200 | 1,220 |
| 2017-10-19 | 1,277 | 1,279 | 1,223 | 1,230 | 493,400 | 1,230 |
| 2017-10-18 | 1,257 | 1,269 | 1,220 | 1,262 | 844,400 | 1,262 |
| 2017-10-17 | 1,173 | 1,234 | 1,167 | 1,234 | 650,400 | 1,234 |
| 2017-10-16 | 1,190 | 1,204 | 1,172 | 1,173 | 285,700 | 1,173 |
| 2017-10-13 | 1,210 | 1,222 | 1,191 | 1,192 | 331,500 | 1,192 |
| 2017-10-12 | 1,235 | 1,245 | 1,208 | 1,211 | 334,600 | 1,211 |
| 2017-10-11 | 1,263 | 1,266 | 1,213 | 1,223 | 422,800 | 1,223 |
| 2017-10-10 | 1,260 | 1,280 | 1,249 | 1,261 | 314,100 | 1,261 |
| 2017-10-06 | 1,252 | 1,289 | 1,248 | 1,249 | 489,500 | 1,249 |
| 2017-10-05 | 1,302 | 1,307 | 1,240 | 1,264 | 1,096,600 | 1,264 |
| 2017-10-04 | 1,286 | 1,344 | 1,275 | 1,322 | 1,566,600 | 1,322 |
| 2017-10-03 | 1,248 | 1,293 | 1,237 | 1,263 | 783,500 | 1,263 |
| 2017-10-02 | 1,249 | 1,262 | 1,202 | 1,218 | 525,500 | 1,218 |
| 2017-09-29 | 1,278 | 1,278 | 1,234 | 1,234 | 724,000 | 1,234 |
| 2017-09-28 | 1,233 | 1,277 | 1,202 | 1,276 | 1,295,000 | 1,276 |
| 2017-09-27 | 1,180 | 1,265 | 1,162 | 1,227 | 1,400,000 | 1,227 |
| 2017-09-26 | 1,113 | 1,170 | 1,112 | 1,154 | 423,000 | 1,154 |
| 2017-09-25 | 1,138 | 1,143 | 1,106 | 1,127 | 400,000 | 1,127 |
| 2017-09-22 | 1,107 | 1,126 | 1,053 | 1,072 | 388,000 | 1,072 |
| 2017-09-21 | 1,120 | 1,169 | 1,106 | 1,130 | 488,000 | 1,130 |
| 2017-09-20 | 1,135 | 1,164 | 1,091 | 1,113 | 492,000 | 1,113 |
| 2017-09-19 | 1,164 | 1,170 | 1,110 | 1,127 | 811,000 | 1,127 |
| 2017-09-15 | 997 | 1,148 | 997 | 1,148 | 1,395,000 | 1,148 |
| 2017-09-14 | 1,004 | 1,014 | 983 | 998 | 280,000 | 998 |
| 2017-09-13 | 992 | 1,022 | 980 | 1,018 | 577,000 | 1,018 |
| 2017-09-12 | 967 | 984 | 960 | 977 | 455,000 | 977 |
| 2017-09-11 | 913 | 946 | 913 | 946 | 179,000 | 946 |
| 2017-09-08 | 907 | 916 | 893 | 902 | 98,000 | 902 |
| 2017-09-07 | 927 | 929 | 889 | 892 | 129,000 | 892 |
| 2017-09-06 | 853 | 920 | 852 | 911 | 171,000 | 911 |
| 2017-09-05 | 897 | 897 | 861 | 871 | 132,000 | 871 |
| 2017-09-04 | 929 | 929 | 889 | 893 | 149,000 | 893 |
| 2017-09-01 | 941 | 942 | 923 | 933 | 121,000 | 933 |
| 2017-08-31 | 910 | 943 | 902 | 941 | 470,000 | 941 |
| 2017-08-30 | 880 | 895 | 878 | 890 | 93,000 | 890 |
| 2017-08-29 | 871 | 884 | 871 | 880 | 36,000 | 880 |
| 2017-08-28 | 868 | 895 | 868 | 886 | 59,000 | 886 |
| 2017-08-25 | 870 | 870 | 866 | 867 | 22,000 | 867 |
| 2017-08-24 | 867 | 870 | 864 | 870 | 24,000 | 870 |
| 2017-08-23 | 878 | 889 | 872 | 873 | 46,000 | 873 |
| 2017-08-22 | 889 | 889 | 872 | 873 | 59,000 | 873 |
| 2017-08-21 | 889 | 889 | 878 | 884 | 33,000 | 884 |
| 2017-08-18 | 895 | 895 | 876 | 893 | 104,000 | 893 |
| 2017-08-17 | 887 | 906 | 882 | 905 | 110,000 | 905 |
| 2017-08-16 | 911 | 911 | 882 | 887 | 150,000 | 887 |
| 2017-08-15 | 871 | 912 | 865 | 907 | 144,000 | 907 |
| 2017-08-14 | 861 | 866 | 855 | 858 | 97,000 | 858 |
| 2017-08-10 | 884 | 885 | 872 | 876 | 89,000 | 876 |
| 2017-08-09 | 909 | 910 | 886 | 888 | 128,000 | 888 |
| 2017-08-08 | 907 | 924 | 892 | 909 | 254,000 | 909 |
| 2017-08-07 | 880 | 880 | 864 | 879 | 97,000 | 879 |
| 2017-08-04 | 855 | 877 | 850 | 868 | 110,000 | 868 |
| 2017-08-03 | 872 | 873 | 851 | 855 | 123,000 | 855 |
| 2017-08-02 | 845 | 876 | 845 | 872 | 174,000 | 872 |
| 2017-08-01 | 925 | 945 | 839 | 855 | 638,000 | 855 |
| 2017-07-31 | 908 | 937 | 906 | 921 | 232,000 | 921 |
| 2017-07-28 | 930 | 930 | 891 | 899 | 231,000 | 899 |
| 2017-07-27 | 874 | 930 | 870 | 919 | 815,000 | 919 |
| 2017-07-26 | 874 | 877 | 851 | 859 | 73,000 | 859 |
| 2017-07-25 | 870 | 875 | 860 | 867 | 85,000 | 867 |
| 2017-07-24 | 856 | 861 | 840 | 861 | 117,000 | 861 |
| 2017-07-21 | 866 | 873 | 862 | 871 | 64,000 | 871 |
| 2017-07-20 | 876 | 883 | 851 | 869 | 157,000 | 869 |
| 2017-07-19 | 894 | 894 | 865 | 884 | 279,000 | 884 |
| 2017-07-18 | 835 | 894 | 835 | 881 | 952,000 | 881 |
| 2017-07-14 | 795 | 830 | 792 | 830 | 325,000 | 830 |
| 2017-07-13 | 773 | 786 | 773 | 782 | 40,000 | 782 |
| 2017-07-12 | 784 | 796 | 770 | 774 | 173,000 | 774 |
| 2017-07-11 | 774 | 780 | 774 | 775 | 15,000 | 775 |
| 2017-07-10 | 779 | 781 | 771 | 775 | 36,000 | 775 |
| 2017-07-07 | 771 | 777 | 770 | 770 | 8,000 | 770 |
| 2017-07-06 | 780 | 782 | 771 | 771 | 27,000 | 771 |
| 2017-07-05 | 778 | 778 | 774 | 775 | 11,000 | 775 |
| 2017-07-04 | 781 | 782 | 775 | 781 | 28,000 | 781 |
| 2017-07-03 | 791 | 791 | 780 | 780 | 16,000 | 780 |
| 2017-06-30 | 780 | 788 | 778 | 788 | 19,000 | 788 |
| 2017-06-29 | 787 | 789 | 782 | 784 | 44,000 | 784 |
| 2017-06-28 | 790 | 792 | 787 | 789 | 20,000 | 789 |
| 2017-06-27 | 778 | 797 | 777 | 797 | 36,000 | 797 |
| 2017-06-26 | 781 | 784 | 777 | 783 | 23,000 | 783 |
| 2017-06-23 | 772 | 778 | 769 | 778 | 28,000 | 778 |
| 2017-06-22 | 776 | 782 | 772 | 772 | 7,000 | 772 |
| 2017-06-21 | 774 | 783 | 774 | 778 | 19,000 | 778 |
| 2017-06-20 | 786 | 791 | 770 | 784 | 38,000 | 784 |
| 2017-06-19 | 784 | 784 | 777 | 781 | 12,000 | 781 |
| 2017-06-16 | 782 | 785 | 780 | 785 | 10,000 | 785 |
| 2017-06-15 | 778 | 782 | 770 | 782 | 32,000 | 782 |
| 2017-06-14 | 781 | 785 | 771 | 778 | 39,000 | 778 |
| 2017-06-13 | 763 | 775 | 763 | 771 | 32,000 | 771 |
| 2017-06-12 | 785 | 785 | 768 | 768 | 23,000 | 768 |
| 2017-06-09 | 784 | 784 | 780 | 780 | 21,000 | 780 |
| 2017-06-08 | 771 | 780 | 769 | 778 | 38,000 | 778 |
| 2017-06-07 | 780 | 780 | 765 | 771 | 25,000 | 771 |
| 2017-06-06 | 791 | 791 | 779 | 780 | 43,000 | 780 |
| 2017-06-05 | 790 | 790 | 783 | 788 | 25,000 | 788 |
| 2017-06-02 | 784 | 788 | 781 | 787 | 39,000 | 787 |
| 2017-06-01 | 781 | 785 | 777 | 781 | 29,000 | 781 |
| 2017-05-31 | 775 | 777 | 774 | 775 | 21,000 | 775 |
| 2017-05-30 | 784 | 788 | 777 | 782 | 38,000 | 782 |
| 2017-05-29 | 777 | 779 | 773 | 777 | 57,000 | 777 |
| 2017-05-26 | 777 | 779 | 773 | 775 | 29,000 | 775 |
| 2017-05-25 | 780 | 786 | 778 | 780 | 62,000 | 780 |
| 2017-05-24 | 778 | 782 | 777 | 780 | 18,000 | 780 |
| 2017-05-23 | 777 | 779 | 776 | 778 | 16,000 | 778 |
| 2017-05-22 | 781 | 781 | 768 | 773 | 18,000 | 773 |
| 2017-05-19 | 760 | 785 | 760 | 775 | 85,000 | 775 |
| 2017-05-18 | 767 | 767 | 755 | 757 | 51,000 | 757 |
| 2017-05-17 | 780 | 780 | 767 | 771 | 39,000 | 771 |
| 2017-05-16 | 766 | 780 | 762 | 780 | 70,000 | 780 |
| 2017-05-15 | 766 | 770 | 761 | 766 | 53,000 | 766 |
| 2017-05-12 | 794 | 794 | 785 | 785 | 29,000 | 785 |
| 2017-05-11 | 800 | 804 | 785 | 795 | 171,000 | 795 |
| 2017-05-10 | 740 | 830 | 731 | 820 | 324,000 | 820 |
| 2017-05-09 | 726 | 745 | 724 | 733 | 39,000 | 733 |
| 2017-05-08 | 720 | 733 | 719 | 732 | 47,000 | 732 |
| 2017-05-02 | 720 | 721 | 706 | 719 | 18,000 | 719 |
| 2017-05-01 | 715 | 719 | 710 | 718 | 17,000 | 718 |
| 2017-04-28 | 720 | 725 | 716 | 720 | 13,000 | 720 |
| 2017-04-27 | 724 | 724 | 715 | 715 | 17,000 | 715 |
| 2017-04-26 | 728 | 728 | 724 | 724 | 15,000 | 724 |
| 2017-04-25 | 711 | 720 | 710 | 720 | 13,000 | 720 |
| 2017-04-24 | 710 | 724 | 706 | 713 | 53,000 | 713 |
| 2017-04-21 | 703 | 714 | 703 | 710 | 12,000 | 710 |
| 2017-04-20 | 700 | 711 | 700 | 700 | 16,000 | 700 |
| 2017-04-19 | 707 | 719 | 703 | 703 | 15,000 | 703 |
| 2017-04-18 | 712 | 715 | 712 | 715 | 10,000 | 715 |
| 2017-04-17 | 700 | 706 | 700 | 704 | 15,000 | 704 |
| 2017-04-14 | 707 | 715 | 706 | 715 | 24,000 | 715 |
| 2017-04-13 | 712 | 714 | 706 | 712 | 27,000 | 712 |
| 2017-04-12 | 718 | 722 | 712 | 722 | 29,000 | 722 |
| 2017-04-11 | 724 | 728 | 722 | 725 | 17,000 | 725 |
| 2017-04-10 | 726 | 735 | 721 | 731 | 22,000 | 731 |
| 2017-04-07 | 715 | 728 | 712 | 728 | 26,000 | 728 |
| 2017-04-06 | 731 | 740 | 720 | 720 | 45,000 | 720 |
| 2017-04-05 | 750 | 750 | 741 | 743 | 14,000 | 743 |
| 2017-04-04 | 757 | 757 | 748 | 750 | 12,000 | 750 |
| 2017-04-03 | 763 | 763 | 756 | 756 | 14,000 | 756 |
| 2017-03-31 | 764 | 770 | 762 | 762 | 17,000 | 762 |
| 2017-03-30 | 761 | 767 | 760 | 764 | 16,000 | 764 |
| 2017-03-29 | 757 | 770 | 757 | 766 | 22,000 | 766 |
| 2017-03-28 | 764 | 776 | 764 | 770 | 40,000 | 770 |
| 2017-03-27 | 762 | 762 | 755 | 760 | 18,000 | 760 |
| 2017-03-24 | 752 | 757 | 752 | 756 | 19,000 | 756 |
| 2017-03-23 | 760 | 760 | 751 | 755 | 25,000 | 755 |
| 2017-03-22 | 763 | 766 | 753 | 757 | 83,000 | 757 |
| 2017-03-21 | 768 | 769 | 762 | 767 | 34,000 | 767 |
| 2017-03-17 | 752 | 766 | 750 | 766 | 35,000 | 766 |
| 2017-03-16 | 750 | 754 | 747 | 752 | 30,000 | 752 |
| 2017-03-15 | 753 | 753 | 749 | 749 | 27,000 | 749 |
| 2017-03-14 | 758 | 759 | 753 | 757 | 30,000 | 757 |
| 2017-03-13 | 760 | 760 | 757 | 760 | 11,000 | 760 |
| 2017-03-10 | 759 | 760 | 755 | 757 | 44,000 | 757 |
| 2017-03-09 | 764 | 764 | 759 | 759 | 14,000 | 759 |
| 2017-03-08 | 765 | 765 | 760 | 761 | 24,000 | 761 |
| 2017-03-07 | 766 | 766 | 761 | 761 | 18,000 | 761 |
| 2017-03-06 | 766 | 770 | 765 | 766 | 19,000 | 766 |
| 2017-03-03 | 768 | 775 | 768 | 771 | 60,000 | 771 |
| 2017-03-02 | 786 | 797 | 764 | 767 | 272,000 | 767 |
| 2017-03-01 | 776 | 780 | 771 | 774 | 38,000 | 774 |
| 2017-02-28 | 768 | 784 | 760 | 777 | 81,000 | 777 |
| 2017-02-27 | 768 | 768 | 760 | 764 | 32,000 | 764 |
| 2017-02-24 | 760 | 762 | 753 | 761 | 22,000 | 761 |
| 2017-02-23 | 761 | 761 | 755 | 760 | 13,000 | 760 |
| 2017-02-22 | 763 | 763 | 754 | 761 | 21,000 | 761 |
| 2017-02-21 | 764 | 767 | 760 | 763 | 30,000 | 763 |
| 2017-02-20 | 750 | 763 | 750 | 759 | 39,000 | 759 |
| 2017-02-17 | 745 | 747 | 742 | 746 | 9,000 | 746 |
| 2017-02-16 | 744 | 750 | 743 | 748 | 29,000 | 748 |
| 2017-02-15 | 745 | 746 | 738 | 745 | 16,000 | 745 |
| 2017-02-14 | 745 | 745 | 737 | 739 | 15,000 | 739 |
| 2017-02-13 | 740 | 747 | 740 | 745 | 21,000 | 745 |
| 2017-02-10 | 736 | 740 | 732 | 740 | 23,000 | 740 |
| 2017-02-09 | 731 | 735 | 729 | 735 | 24,000 | 735 |
| 2017-02-08 | 736 | 743 | 731 | 736 | 26,000 | 736 |
| 2017-02-07 | 738 | 741 | 737 | 741 | 10,000 | 741 |
| 2017-02-06 | 734 | 740 | 734 | 739 | 15,000 | 739 |
| 2017-02-03 | 735 | 737 | 733 | 734 | 21,000 | 734 |
| 2017-02-02 | 750 | 750 | 732 | 735 | 63,000 | 735 |
| 2017-02-01 | 749 | 752 | 742 | 742 | 37,000 | 742 |
| 2017-01-31 | 754 | 758 | 747 | 750 | 18,000 | 750 |
| 2017-01-30 | 746 | 755 | 746 | 755 | 29,000 | 755 |
| 2017-01-27 | 753 | 761 | 752 | 757 | 29,000 | 757 |
| 2017-01-26 | 760 | 761 | 755 | 761 | 19,000 | 761 |
| 2017-01-25 | 757 | 759 | 755 | 755 | 15,000 | 755 |
| 2017-01-24 | 751 | 757 | 745 | 757 | 21,000 | 757 |
| 2017-01-23 | 756 | 756 | 751 | 755 | 12,000 | 755 |
| 2017-01-20 | 755 | 756 | 750 | 756 | 13,000 | 756 |
| 2017-01-19 | 753 | 754 | 752 | 753 | 10,000 | 753 |
| 2017-01-18 | 754 | 758 | 752 | 755 | 22,000 | 755 |
| 2017-01-17 | 760 | 760 | 753 | 754 | 34,000 | 754 |
| 2017-01-16 | 763 | 769 | 752 | 756 | 43,000 | 756 |
| 2017-01-13 | 765 | 765 | 757 | 759 | 15,000 | 759 |
| 2017-01-12 | 771 | 771 | 755 | 765 | 38,000 | 765 |
| 2017-01-11 | 769 | 769 | 761 | 766 | 32,000 | 766 |
| 2017-01-10 | 760 | 761 | 752 | 758 | 42,000 | 758 |
| 2017-01-06 | 762 | 762 | 752 | 755 | 22,000 | 755 |
| 2017-01-05 | 767 | 767 | 760 | 763 | 32,000 | 763 |
| 2017-01-04 | 748 | 760 | 748 | 760 | 59,000 | 760 |
分割・併合履歴 ： なし
