1. HOME >
  2. 株価時系列 >
  3. 6937 >
  4. 2020年

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
2020-12-301,8811,9211,8161,8481,398,1001,848
2020-12-291,8251,9161,8251,8681,544,1001,868
2020-12-281,7841,8421,7151,8241,969,9001,824
2020-12-251,7581,8271,7281,7492,404,6001,749
2020-12-241,6251,7401,6151,7182,113,6001,718
2020-12-231,5811,6241,5531,5891,126,0001,589
2020-12-221,6001,6301,5251,5261,168,5001,526
2020-12-211,5841,6441,5561,6441,034,9001,644
2020-12-181,5131,5751,5021,556782,2001,556
2020-12-171,5031,5691,5011,5161,042,0001,516
2020-12-161,5101,5301,4771,500747,5001,500
2020-12-151,4801,4921,4251,488735,7001,488
2020-12-141,3901,5051,3901,4651,321,8001,465
2020-12-111,4181,4351,3651,3861,085,8001,386
2020-12-101,4681,4961,4011,4031,306,6001,403
2020-12-091,4701,5571,4601,4651,988,0001,465
2020-12-081,4601,5681,4141,4703,716,3001,470
2020-12-071,8201,8451,5801,5804,464,0001,580
2020-12-041,7581,9881,7481,9805,713,0001,980
2020-12-031,6991,7691,6801,7341,454,1001,734
2020-12-021,7361,7501,6661,6991,497,5001,699
2020-12-011,7251,7801,7001,7491,739,1001,749
2020-11-301,6901,8321,6761,6962,982,2001,696
2020-11-271,7231,7751,6801,7191,937,1001,719
2020-11-261,6201,7991,5861,7144,799,9001,714
2020-11-251,7201,8691,6701,7007,937,9001,700
2020-11-241,4001,5961,3791,5894,613,1001,589
2020-11-201,2311,2991,2131,296601,5001,296
2020-11-191,2251,2371,1921,232439,2001,232
2020-11-181,2541,2611,2081,215582,5001,215
2020-11-171,3371,3581,2331,267959,7001,267
2020-11-161,3781,3781,2961,319861,6001,319
2020-11-131,3201,3741,3061,348964,7001,348
2020-11-121,3171,3521,2811,290982,2001,290
2020-11-111,2291,3301,2041,3201,121,4001,320
2020-11-101,2451,2501,1721,201947,5001,201
2020-11-091,1201,2641,1141,2271,623,6001,227
2020-11-061,0981,1081,0621,102261,3001,102
2020-11-051,1201,1211,0891,094318,0001,094
2020-11-041,1451,1451,0961,115310,6001,115
2020-11-021,0801,1051,0701,090159,7001,090
2020-10-301,1201,1331,0661,070276,0001,070
2020-10-291,0891,1341,0881,118239,2001,118
2020-10-281,1401,1641,1001,119451,9001,119
2020-10-271,0701,1461,0621,140398,7001,140
2020-10-261,1111,1231,0781,084264,0001,084
2020-10-231,0721,1161,0591,111268,1001,111
2020-10-221,0831,1301,0701,072614,7001,072
2020-10-211,0771,1041,0751,097493,1001,097
2020-10-201,0471,0721,0341,072278,3001,072
2020-10-191,0201,0541,0201,048365,3001,048
2020-10-161,0191,0471,0111,026455,6001,026
2020-10-151,0631,0641,0051,0181,201,4001,018
2020-10-141,2101,2151,0711,0751,774,1001,075
2020-10-131,0861,2221,0611,1741,458,9001,174
2020-10-121,1091,1091,0821,089186,5001,089
2020-10-091,1151,1251,0951,120219,5001,120
2020-10-081,0931,1271,0871,113359,4001,113
2020-10-071,0721,0941,0551,094182,6001,094
2020-10-061,0841,0841,0621,074157,4001,074
2020-10-051,0541,0851,0471,083184,9001,083
2020-10-021,0661,0821,0331,038170,9001,038
2020-09-301,0801,0881,0461,057209,4001,057
2020-09-291,0681,1061,0621,087250,5001,087
2020-09-281,0801,0821,0411,068203,7001,068
2020-09-251,0371,0661,0331,055377,0001,055
2020-09-241,0501,0501,0061,012321,6001,012
2020-09-231,0651,0711,0521,054207,9001,054
2020-09-181,0821,0951,0721,087155,2001,087
2020-09-171,0951,1061,0731,081209,6001,081
2020-09-161,0951,1181,0791,100266,1001,100
2020-09-151,0801,0951,0631,095236,0001,095
2020-09-141,0671,0791,0581,072189,6001,072
2020-09-111,0651,0671,0381,056234,3001,056
2020-09-101,0721,1001,0601,065259,8001,065
2020-09-091,0591,0661,0401,063218,5001,063
2020-09-081,0521,0861,0451,078229,3001,078
2020-09-071,0671,0801,0521,059269,6001,059
2020-09-041,0331,0651,0301,065272,8001,065
2020-09-031,0671,0801,0571,063301,2001,063
2020-09-021,0831,0831,0421,061347,1001,061
2020-09-011,1161,1161,0711,078410,9001,078
2020-08-311,1261,1321,1121,113318,8001,113
2020-08-281,1241,1441,0901,107529,8001,107
2020-08-271,1601,1601,1131,124380,6001,124
2020-08-261,1721,1721,1381,150384,3001,150
2020-08-251,1401,1861,1321,168589,7001,168
2020-08-241,1161,1241,0991,124212,1001,124
2020-08-211,1341,1521,1201,122172,7001,122
2020-08-201,1441,1471,1151,130250,2001,130
2020-08-191,1731,1761,1481,152239,2001,152
2020-08-181,1491,1681,1361,160214,7001,160
2020-08-171,1901,1961,1451,158450,3001,158
2020-08-141,1851,2041,1571,190594,0001,190
2020-08-131,1261,1801,1091,180586,2001,180
2020-08-121,1361,1701,0931,118437,8001,118
2020-08-111,0591,1371,0511,130681,8001,130
2020-08-071,0851,0901,0191,037646,6001,037
2020-08-061,1131,2211,0931,1131,496,6001,113
2020-08-051,0921,0921,0621,079189,4001,079
2020-08-041,0631,1031,0631,091304,8001,091
2020-08-031,0231,0721,0231,056206,7001,056
2020-07-311,0351,0791,0261,042372,7001,042
2020-07-301,0751,0891,0301,050508,8001,050
2020-07-291,1161,1301,0811,095370,5001,095
2020-07-281,1321,1551,1111,128404,9001,128
2020-07-271,1201,1641,1081,155386,5001,155
2020-07-221,1341,1441,1171,121276,2001,121
2020-07-211,1601,1661,1241,134295,3001,134
2020-07-201,1101,1601,1031,146430,3001,146
2020-07-171,1511,1631,1211,126333,1001,126
2020-07-161,1551,1851,1341,145454,6001,145
2020-07-151,1891,2241,1611,175705,3001,175
2020-07-141,1351,1771,0931,159855,3001,159
2020-07-131,1191,1681,1041,146954,1001,146
2020-07-101,2201,2281,1051,1221,615,3001,122
2020-07-091,4091,4141,2271,2402,367,4001,240
2020-07-081,3001,3701,2771,3601,203,0001,360
2020-07-071,3291,3351,2371,302896,6001,302
2020-07-061,2641,3091,2601,299736,3001,299
2020-07-031,2401,3151,2371,296930,6001,296
2020-07-021,3411,3461,2171,2271,145,3001,227
2020-07-011,3191,3861,3101,3501,180,8001,350
2020-06-301,3071,4441,2811,3162,432,6001,316
2020-06-291,3181,3451,2261,2691,740,9001,269
2020-06-261,5021,5031,3311,3601,872,6001,360
2020-06-251,5001,5351,4441,4812,076,2001,481
2020-06-241,4711,5401,4251,4982,312,7001,498
2020-06-231,5101,5701,4021,4292,416,5001,429
2020-06-221,5311,6571,5271,5373,418,4001,537
2020-06-191,6551,6701,5251,6044,150,3001,604
2020-06-181,7411,7681,6721,7073,071,2001,707
2020-06-172,0622,0961,6701,8218,321,2001,821
2020-06-161,6161,7921,5801,7922,759,1001,792
2020-06-151,4691,6671,3851,49210,395,1001,492
2020-06-121,3681,3681,3681,368829,5001,368
2020-06-111,0681,0681,0681,068114,2001,068
2020-06-10918918918918110,200918
2020-06-09672768641768873,400768
2020-06-08644669637668128,500668
2020-06-0562363761763561,700635
2020-06-0464364561962390,100623
2020-06-03608635607635151,200635
2020-06-0260360559560452,100604
2020-06-0160060559259856,900598
2020-05-2960660659260163,500601
2020-05-28609613597606105,100606
2020-05-2759960659160664,200606
2020-05-2661361359660493,700604
2020-05-2559960959460866,400608
2020-05-2260361059359858,100598
2020-05-21617617602605108,600605
2020-05-20631638606617233,100617
2020-05-19567641553641144,800641
2020-05-1855755754054119,500541
2020-05-1554754753254711,300547
2020-05-1455655653754123,100541
2020-05-1356056254956124,100561
2020-05-1256756755656215,100562
2020-05-1155256755156727,900567
2020-05-0854855454055225,500552
2020-05-0753554453553819,900538
2020-05-0155955954154744,300547
2020-04-3056056355355933,800559
2020-04-2855455454255118,800551
2020-04-2756856854255135,100551
2020-04-2455055053754318,300543
2020-04-2353755053355015,900550
2020-04-2254054453153521,000535
2020-04-2154655154055118,300551
2020-04-2056056355355927,700559
2020-04-1756057055656549,000565
2020-04-1654156053556028,800560
2020-04-1555755754354522,500545
2020-04-1454955854055733,300557
2020-04-1356456454554929,400549
2020-04-1055056253956261,300562
2020-04-0952954552154527,000545
2020-04-0852153551152744,100527
2020-04-0752552950252254,500522
2020-04-0648751748351451,600514
2020-04-0350351348048845,800488
2020-04-0251152149550146,100501
2020-04-0153654151051442,400514
2020-03-3156856853754534,600545
2020-03-3056056053156055,000560
2020-03-27560577550573102,500573
2020-03-2656056053455959,100559
2020-03-2554756553756462,800564
2020-03-2452053050852092,500520
2020-03-2351052549751771,300517
2020-03-1950653149051264,700512
2020-03-1853054050150169,100501
2020-03-17469531460524102,700524
2020-03-16505505475477118,600477
2020-03-13476495458483123,400483
2020-03-1251253050050573,900505
2020-03-1155256153253271,300532
2020-03-10501553495548110,800548
2020-03-09556565538539101,900539
2020-03-0660060058258653,600586
2020-03-0562662660560945,300609
2020-03-0461562761061635,300616
2020-03-0364564762062178,000621
2020-03-02610645605625106,500625
2020-02-28620630603607105,200607
2020-02-2766066264164446,300644
2020-02-2666067065466538,600665
2020-02-2566168565066784,100667
2020-02-2170370670070421,300704
2020-02-2071271670070033,800700
2020-02-1970071270070322,200703
2020-02-1871571970170342,500703
2020-02-1771972370972145,300721
2020-02-1473273572473441,900734
2020-02-1373374372573548,000735
2020-02-1274074673173169,700731
2020-02-1076376374674839,200748
2020-02-0777277475976433,900764
2020-02-06744776744772102,400772
2020-02-0577079075575881,400758
2020-02-0474075873375444,600754
2020-02-0373674172473146,000731
2020-01-3173175173174725,800747
2020-01-3075175972973890,600738
2020-01-2976976974775139,400751
2020-01-2875976374876080,800760
2020-01-2777377976777191,200771
2020-01-2479880778778866,400788
2020-01-2380480879479975,500799
2020-01-2280381480380832,800808
2020-01-2181181580480933,500809
2020-01-2081581781281223,500812
2020-01-1780281980281252,400812
2020-01-1682183180580679,100806
2020-01-1583783782082636,100826
2020-01-1484084082283575,700835
2020-01-1086086483784190,500841
2020-01-0985986185085571,300855
2020-01-0885585582383892,600838
2020-01-07835856830855102,200855
2020-01-0682182981582372,200823

分割・併合履歴 ： なし