6937 古河電池(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,881	1,921	1,816	1,848	1,398,100	1,848
2020-12-29	1,825	1,916	1,825	1,868	1,544,100	1,868
2020-12-28	1,784	1,842	1,715	1,824	1,969,900	1,824
2020-12-25	1,758	1,827	1,728	1,749	2,404,600	1,749
2020-12-24	1,625	1,740	1,615	1,718	2,113,600	1,718
2020-12-23	1,581	1,624	1,553	1,589	1,126,000	1,589
2020-12-22	1,600	1,630	1,525	1,526	1,168,500	1,526
2020-12-21	1,584	1,644	1,556	1,644	1,034,900	1,644
2020-12-18	1,513	1,575	1,502	1,556	782,200	1,556
2020-12-17	1,503	1,569	1,501	1,516	1,042,000	1,516
2020-12-16	1,510	1,530	1,477	1,500	747,500	1,500
2020-12-15	1,480	1,492	1,425	1,488	735,700	1,488
2020-12-14	1,390	1,505	1,390	1,465	1,321,800	1,465
2020-12-11	1,418	1,435	1,365	1,386	1,085,800	1,386
2020-12-10	1,468	1,496	1,401	1,403	1,306,600	1,403
2020-12-09	1,470	1,557	1,460	1,465	1,988,000	1,465
2020-12-08	1,460	1,568	1,414	1,470	3,716,300	1,470
2020-12-07	1,820	1,845	1,580	1,580	4,464,000	1,580
2020-12-04	1,758	1,988	1,748	1,980	5,713,000	1,980
2020-12-03	1,699	1,769	1,680	1,734	1,454,100	1,734
2020-12-02	1,736	1,750	1,666	1,699	1,497,500	1,699
2020-12-01	1,725	1,780	1,700	1,749	1,739,100	1,749
2020-11-30	1,690	1,832	1,676	1,696	2,982,200	1,696
2020-11-27	1,723	1,775	1,680	1,719	1,937,100	1,719
2020-11-26	1,620	1,799	1,586	1,714	4,799,900	1,714
2020-11-25	1,720	1,869	1,670	1,700	7,937,900	1,700
2020-11-24	1,400	1,596	1,379	1,589	4,613,100	1,589
2020-11-20	1,231	1,299	1,213	1,296	601,500	1,296
2020-11-19	1,225	1,237	1,192	1,232	439,200	1,232
2020-11-18	1,254	1,261	1,208	1,215	582,500	1,215
2020-11-17	1,337	1,358	1,233	1,267	959,700	1,267
2020-11-16	1,378	1,378	1,296	1,319	861,600	1,319
2020-11-13	1,320	1,374	1,306	1,348	964,700	1,348
2020-11-12	1,317	1,352	1,281	1,290	982,200	1,290
2020-11-11	1,229	1,330	1,204	1,320	1,121,400	1,320
2020-11-10	1,245	1,250	1,172	1,201	947,500	1,201
2020-11-09	1,120	1,264	1,114	1,227	1,623,600	1,227
2020-11-06	1,098	1,108	1,062	1,102	261,300	1,102
2020-11-05	1,120	1,121	1,089	1,094	318,000	1,094
2020-11-04	1,145	1,145	1,096	1,115	310,600	1,115
2020-11-02	1,080	1,105	1,070	1,090	159,700	1,090
2020-10-30	1,120	1,133	1,066	1,070	276,000	1,070
2020-10-29	1,089	1,134	1,088	1,118	239,200	1,118
2020-10-28	1,140	1,164	1,100	1,119	451,900	1,119
2020-10-27	1,070	1,146	1,062	1,140	398,700	1,140
2020-10-26	1,111	1,123	1,078	1,084	264,000	1,084
2020-10-23	1,072	1,116	1,059	1,111	268,100	1,111
2020-10-22	1,083	1,130	1,070	1,072	614,700	1,072
2020-10-21	1,077	1,104	1,075	1,097	493,100	1,097
2020-10-20	1,047	1,072	1,034	1,072	278,300	1,072
2020-10-19	1,020	1,054	1,020	1,048	365,300	1,048
2020-10-16	1,019	1,047	1,011	1,026	455,600	1,026
2020-10-15	1,063	1,064	1,005	1,018	1,201,400	1,018
2020-10-14	1,210	1,215	1,071	1,075	1,774,100	1,075
2020-10-13	1,086	1,222	1,061	1,174	1,458,900	1,174
2020-10-12	1,109	1,109	1,082	1,089	186,500	1,089
2020-10-09	1,115	1,125	1,095	1,120	219,500	1,120
2020-10-08	1,093	1,127	1,087	1,113	359,400	1,113
2020-10-07	1,072	1,094	1,055	1,094	182,600	1,094
2020-10-06	1,084	1,084	1,062	1,074	157,400	1,074
2020-10-05	1,054	1,085	1,047	1,083	184,900	1,083
2020-10-02	1,066	1,082	1,033	1,038	170,900	1,038
2020-09-30	1,080	1,088	1,046	1,057	209,400	1,057
2020-09-29	1,068	1,106	1,062	1,087	250,500	1,087
2020-09-28	1,080	1,082	1,041	1,068	203,700	1,068
2020-09-25	1,037	1,066	1,033	1,055	377,000	1,055
2020-09-24	1,050	1,050	1,006	1,012	321,600	1,012
2020-09-23	1,065	1,071	1,052	1,054	207,900	1,054
2020-09-18	1,082	1,095	1,072	1,087	155,200	1,087
2020-09-17	1,095	1,106	1,073	1,081	209,600	1,081
2020-09-16	1,095	1,118	1,079	1,100	266,100	1,100
2020-09-15	1,080	1,095	1,063	1,095	236,000	1,095
2020-09-14	1,067	1,079	1,058	1,072	189,600	1,072
2020-09-11	1,065	1,067	1,038	1,056	234,300	1,056
2020-09-10	1,072	1,100	1,060	1,065	259,800	1,065
2020-09-09	1,059	1,066	1,040	1,063	218,500	1,063
2020-09-08	1,052	1,086	1,045	1,078	229,300	1,078
2020-09-07	1,067	1,080	1,052	1,059	269,600	1,059
2020-09-04	1,033	1,065	1,030	1,065	272,800	1,065
2020-09-03	1,067	1,080	1,057	1,063	301,200	1,063
2020-09-02	1,083	1,083	1,042	1,061	347,100	1,061
2020-09-01	1,116	1,116	1,071	1,078	410,900	1,078
2020-08-31	1,126	1,132	1,112	1,113	318,800	1,113
2020-08-28	1,124	1,144	1,090	1,107	529,800	1,107
2020-08-27	1,160	1,160	1,113	1,124	380,600	1,124
2020-08-26	1,172	1,172	1,138	1,150	384,300	1,150
2020-08-25	1,140	1,186	1,132	1,168	589,700	1,168
2020-08-24	1,116	1,124	1,099	1,124	212,100	1,124
2020-08-21	1,134	1,152	1,120	1,122	172,700	1,122
2020-08-20	1,144	1,147	1,115	1,130	250,200	1,130
2020-08-19	1,173	1,176	1,148	1,152	239,200	1,152
2020-08-18	1,149	1,168	1,136	1,160	214,700	1,160
2020-08-17	1,190	1,196	1,145	1,158	450,300	1,158
2020-08-14	1,185	1,204	1,157	1,190	594,000	1,190
2020-08-13	1,126	1,180	1,109	1,180	586,200	1,180
2020-08-12	1,136	1,170	1,093	1,118	437,800	1,118
2020-08-11	1,059	1,137	1,051	1,130	681,800	1,130
2020-08-07	1,085	1,090	1,019	1,037	646,600	1,037
2020-08-06	1,113	1,221	1,093	1,113	1,496,600	1,113
2020-08-05	1,092	1,092	1,062	1,079	189,400	1,079
2020-08-04	1,063	1,103	1,063	1,091	304,800	1,091
2020-08-03	1,023	1,072	1,023	1,056	206,700	1,056
2020-07-31	1,035	1,079	1,026	1,042	372,700	1,042
2020-07-30	1,075	1,089	1,030	1,050	508,800	1,050
2020-07-29	1,116	1,130	1,081	1,095	370,500	1,095
2020-07-28	1,132	1,155	1,111	1,128	404,900	1,128
2020-07-27	1,120	1,164	1,108	1,155	386,500	1,155
2020-07-22	1,134	1,144	1,117	1,121	276,200	1,121
2020-07-21	1,160	1,166	1,124	1,134	295,300	1,134
2020-07-20	1,110	1,160	1,103	1,146	430,300	1,146
2020-07-17	1,151	1,163	1,121	1,126	333,100	1,126
2020-07-16	1,155	1,185	1,134	1,145	454,600	1,145
2020-07-15	1,189	1,224	1,161	1,175	705,300	1,175
2020-07-14	1,135	1,177	1,093	1,159	855,300	1,159
2020-07-13	1,119	1,168	1,104	1,146	954,100	1,146
2020-07-10	1,220	1,228	1,105	1,122	1,615,300	1,122
2020-07-09	1,409	1,414	1,227	1,240	2,367,400	1,240
2020-07-08	1,300	1,370	1,277	1,360	1,203,000	1,360
2020-07-07	1,329	1,335	1,237	1,302	896,600	1,302
2020-07-06	1,264	1,309	1,260	1,299	736,300	1,299
2020-07-03	1,240	1,315	1,237	1,296	930,600	1,296
2020-07-02	1,341	1,346	1,217	1,227	1,145,300	1,227
2020-07-01	1,319	1,386	1,310	1,350	1,180,800	1,350
2020-06-30	1,307	1,444	1,281	1,316	2,432,600	1,316
2020-06-29	1,318	1,345	1,226	1,269	1,740,900	1,269
2020-06-26	1,502	1,503	1,331	1,360	1,872,600	1,360
2020-06-25	1,500	1,535	1,444	1,481	2,076,200	1,481
2020-06-24	1,471	1,540	1,425	1,498	2,312,700	1,498
2020-06-23	1,510	1,570	1,402	1,429	2,416,500	1,429
2020-06-22	1,531	1,657	1,527	1,537	3,418,400	1,537
2020-06-19	1,655	1,670	1,525	1,604	4,150,300	1,604
2020-06-18	1,741	1,768	1,672	1,707	3,071,200	1,707
2020-06-17	2,062	2,096	1,670	1,821	8,321,200	1,821
2020-06-16	1,616	1,792	1,580	1,792	2,759,100	1,792
2020-06-15	1,469	1,667	1,385	1,492	10,395,100	1,492
2020-06-12	1,368	1,368	1,368	1,368	829,500	1,368
2020-06-11	1,068	1,068	1,068	1,068	114,200	1,068
2020-06-10	918	918	918	918	110,200	918
2020-06-09	672	768	641	768	873,400	768
2020-06-08	644	669	637	668	128,500	668
2020-06-05	623	637	617	635	61,700	635
2020-06-04	643	645	619	623	90,100	623
2020-06-03	608	635	607	635	151,200	635
2020-06-02	603	605	595	604	52,100	604
2020-06-01	600	605	592	598	56,900	598
2020-05-29	606	606	592	601	63,500	601
2020-05-28	609	613	597	606	105,100	606
2020-05-27	599	606	591	606	64,200	606
2020-05-26	613	613	596	604	93,700	604
2020-05-25	599	609	594	608	66,400	608
2020-05-22	603	610	593	598	58,100	598
2020-05-21	617	617	602	605	108,600	605
2020-05-20	631	638	606	617	233,100	617
2020-05-19	567	641	553	641	144,800	641
2020-05-18	557	557	540	541	19,500	541
2020-05-15	547	547	532	547	11,300	547
2020-05-14	556	556	537	541	23,100	541
2020-05-13	560	562	549	561	24,100	561
2020-05-12	567	567	556	562	15,100	562
2020-05-11	552	567	551	567	27,900	567
2020-05-08	548	554	540	552	25,500	552
2020-05-07	535	544	535	538	19,900	538
2020-05-01	559	559	541	547	44,300	547
2020-04-30	560	563	553	559	33,800	559
2020-04-28	554	554	542	551	18,800	551
2020-04-27	568	568	542	551	35,100	551
2020-04-24	550	550	537	543	18,300	543
2020-04-23	537	550	533	550	15,900	550
2020-04-22	540	544	531	535	21,000	535
2020-04-21	546	551	540	551	18,300	551
2020-04-20	560	563	553	559	27,700	559
2020-04-17	560	570	556	565	49,000	565
2020-04-16	541	560	535	560	28,800	560
2020-04-15	557	557	543	545	22,500	545
2020-04-14	549	558	540	557	33,300	557
2020-04-13	564	564	545	549	29,400	549
2020-04-10	550	562	539	562	61,300	562
2020-04-09	529	545	521	545	27,000	545
2020-04-08	521	535	511	527	44,100	527
2020-04-07	525	529	502	522	54,500	522
2020-04-06	487	517	483	514	51,600	514
2020-04-03	503	513	480	488	45,800	488
2020-04-02	511	521	495	501	46,100	501
2020-04-01	536	541	510	514	42,400	514
2020-03-31	568	568	537	545	34,600	545
2020-03-30	560	560	531	560	55,000	560
2020-03-27	560	577	550	573	102,500	573
2020-03-26	560	560	534	559	59,100	559
2020-03-25	547	565	537	564	62,800	564
2020-03-24	520	530	508	520	92,500	520
2020-03-23	510	525	497	517	71,300	517
2020-03-19	506	531	490	512	64,700	512
2020-03-18	530	540	501	501	69,100	501
2020-03-17	469	531	460	524	102,700	524
2020-03-16	505	505	475	477	118,600	477
2020-03-13	476	495	458	483	123,400	483
2020-03-12	512	530	500	505	73,900	505
2020-03-11	552	561	532	532	71,300	532
2020-03-10	501	553	495	548	110,800	548
2020-03-09	556	565	538	539	101,900	539
2020-03-06	600	600	582	586	53,600	586
2020-03-05	626	626	605	609	45,300	609
2020-03-04	615	627	610	616	35,300	616
2020-03-03	645	647	620	621	78,000	621
2020-03-02	610	645	605	625	106,500	625
2020-02-28	620	630	603	607	105,200	607
2020-02-27	660	662	641	644	46,300	644
2020-02-26	660	670	654	665	38,600	665
2020-02-25	661	685	650	667	84,100	667
2020-02-21	703	706	700	704	21,300	704
2020-02-20	712	716	700	700	33,800	700
2020-02-19	700	712	700	703	22,200	703
2020-02-18	715	719	701	703	42,500	703
2020-02-17	719	723	709	721	45,300	721
2020-02-14	732	735	724	734	41,900	734
2020-02-13	733	743	725	735	48,000	735
2020-02-12	740	746	731	731	69,700	731
2020-02-10	763	763	746	748	39,200	748
2020-02-07	772	774	759	764	33,900	764
2020-02-06	744	776	744	772	102,400	772
2020-02-05	770	790	755	758	81,400	758
2020-02-04	740	758	733	754	44,600	754
2020-02-03	736	741	724	731	46,000	731
2020-01-31	731	751	731	747	25,800	747
2020-01-30	751	759	729	738	90,600	738
2020-01-29	769	769	747	751	39,400	751
2020-01-28	759	763	748	760	80,800	760
2020-01-27	773	779	767	771	91,200	771
2020-01-24	798	807	787	788	66,400	788
2020-01-23	804	808	794	799	75,500	799
2020-01-22	803	814	803	808	32,800	808
2020-01-21	811	815	804	809	33,500	809
2020-01-20	815	817	812	812	23,500	812
2020-01-17	802	819	802	812	52,400	812
2020-01-16	821	831	805	806	79,100	806
2020-01-15	837	837	820	826	36,100	826
2020-01-14	840	840	822	835	75,700	835
2020-01-10	860	864	837	841	90,500	841
2020-01-09	859	861	850	855	71,300	855
2020-01-08	855	855	823	838	92,600	838
2020-01-07	835	856	830	855	102,200	855
2020-01-06	821	829	815	823	72,200	823

分割・併合履歴：なし