6937 古河電池(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,419	1,420	1,399	1,414	51,100	1,414
2021-12-29	1,383	1,421	1,380	1,421	91,900	1,421
2021-12-28	1,405	1,405	1,385	1,395	192,800	1,395
2021-12-27	1,406	1,406	1,379	1,381	121,700	1,381
2021-12-24	1,403	1,418	1,402	1,408	167,100	1,408
2021-12-23	1,388	1,400	1,378	1,391	122,200	1,391
2021-12-22	1,363	1,385	1,358	1,377	90,300	1,377
2021-12-21	1,365	1,371	1,323	1,352	188,100	1,352
2021-12-20	1,410	1,413	1,355	1,358	364,300	1,358
2021-12-17	1,450	1,452	1,419	1,427	169,600	1,427
2021-12-16	1,469	1,474	1,446	1,455	132,500	1,455
2021-12-15	1,449	1,468	1,448	1,451	114,500	1,451
2021-12-14	1,455	1,457	1,427	1,433	152,800	1,433
2021-12-13	1,482	1,495	1,454	1,458	99,600	1,458
2021-12-10	1,503	1,505	1,472	1,478	88,700	1,478
2021-12-09	1,512	1,524	1,495	1,499	73,400	1,499
2021-12-08	1,519	1,530	1,506	1,517	93,000	1,517
2021-12-07	1,480	1,499	1,465	1,497	125,400	1,497
2021-12-06	1,485	1,491	1,452	1,473	162,200	1,473
2021-12-03	1,450	1,483	1,448	1,483	121,900	1,483
2021-12-02	1,448	1,465	1,440	1,440	133,700	1,440
2021-12-01	1,463	1,479	1,425	1,460	218,300	1,460
2021-11-30	1,517	1,540	1,463	1,463	212,700	1,463
2021-11-29	1,519	1,556	1,504	1,507	196,400	1,507
2021-11-26	1,620	1,620	1,556	1,559	223,200	1,559
2021-11-25	1,620	1,630	1,573	1,620	217,400	1,620
2021-11-24	1,616	1,635	1,598	1,625	175,000	1,625
2021-11-22	1,616	1,637	1,588	1,622	185,100	1,622
2021-11-19	1,651	1,669	1,590	1,616	445,400	1,616
2021-11-18	1,790	1,794	1,680	1,688	832,800	1,688
2021-11-17	1,714	1,834	1,706	1,824	861,000	1,824
2021-11-16	1,652	1,708	1,635	1,700	533,800	1,700
2021-11-15	1,585	1,649	1,580	1,643	245,100	1,643
2021-11-12	1,510	1,563	1,510	1,563	124,600	1,563
2021-11-11	1,496	1,522	1,496	1,520	84,700	1,520
2021-11-10	1,506	1,519	1,496	1,496	99,100	1,496
2021-11-09	1,529	1,544	1,512	1,512	66,100	1,512
2021-11-08	1,552	1,566	1,501	1,526	204,800	1,526
2021-11-05	1,559	1,599	1,540	1,542	221,200	1,542
2021-11-04	1,585	1,620	1,515	1,620	494,500	1,620
2021-11-02	1,586	1,588	1,572	1,582	63,100	1,582
2021-11-01	1,604	1,608	1,582	1,584	103,900	1,584
2021-10-29	1,581	1,603	1,580	1,584	86,100	1,584
2021-10-28	1,583	1,593	1,571	1,585	58,100	1,585
2021-10-27	1,595	1,595	1,576	1,587	43,500	1,587
2021-10-26	1,590	1,605	1,586	1,599	82,400	1,599
2021-10-25	1,562	1,577	1,552	1,568	71,800	1,568
2021-10-22	1,550	1,576	1,540	1,556	61,500	1,556
2021-10-21	1,586	1,602	1,558	1,558	88,200	1,558
2021-10-20	1,582	1,614	1,582	1,591	113,400	1,591
2021-10-19	1,582	1,586	1,566	1,580	52,000	1,580
2021-10-18	1,566	1,589	1,552	1,585	110,000	1,585
2021-10-15	1,530	1,566	1,530	1,566	96,500	1,566
2021-10-14	1,524	1,542	1,520	1,521	87,500	1,521
2021-10-13	1,559	1,561	1,535	1,541	64,200	1,541
2021-10-12	1,548	1,559	1,537	1,557	88,200	1,557
2021-10-11	1,538	1,548	1,526	1,548	89,700	1,548
2021-10-08	1,516	1,534	1,513	1,520	130,300	1,520
2021-10-07	1,471	1,502	1,468	1,494	98,400	1,494
2021-10-06	1,485	1,498	1,451	1,463	124,700	1,463
2021-10-05	1,455	1,468	1,430	1,458	156,900	1,458
2021-10-04	1,507	1,515	1,480	1,481	117,400	1,481
2021-10-01	1,512	1,522	1,489	1,501	200,900	1,501
2021-09-30	1,562	1,570	1,519	1,525	112,900	1,525
2021-09-29	1,554	1,568	1,537	1,566	122,600	1,566
2021-09-28	1,575	1,575	1,533	1,554	100,300	1,554
2021-09-27	1,560	1,577	1,550	1,553	96,400	1,553
2021-09-24	1,578	1,578	1,554	1,556	81,400	1,556
2021-09-22	1,544	1,557	1,530	1,531	158,800	1,531
2021-09-21	1,537	1,569	1,537	1,552	107,500	1,552
2021-09-17	1,594	1,599	1,570	1,594	165,100	1,594
2021-09-16	1,625	1,625	1,582	1,602	190,000	1,602
2021-09-15	1,645	1,648	1,612	1,620	135,700	1,620
2021-09-14	1,675	1,681	1,651	1,655	110,300	1,655
2021-09-13	1,674	1,690	1,659	1,673	157,300	1,673
2021-09-10	1,668	1,690	1,666	1,685	200,100	1,685
2021-09-09	1,684	1,692	1,667	1,672	170,700	1,672
2021-09-08	1,674	1,715	1,661	1,686	441,000	1,686
2021-09-07	1,665	1,684	1,639	1,647	207,900	1,647
2021-09-06	1,654	1,662	1,631	1,651	183,300	1,651
2021-09-03	1,636	1,663	1,634	1,651	188,300	1,651
2021-09-02	1,617	1,645	1,614	1,638	197,200	1,638
2021-09-01	1,612	1,633	1,605	1,613	109,400	1,613
2021-08-31	1,581	1,618	1,576	1,617	167,500	1,617
2021-08-30	1,586	1,608	1,574	1,595	157,000	1,595
2021-08-27	1,545	1,582	1,533	1,577	162,500	1,577
2021-08-26	1,536	1,569	1,519	1,557	226,300	1,557
2021-08-25	1,526	1,542	1,508	1,527	181,600	1,527
2021-08-24	1,505	1,536	1,503	1,511	173,700	1,511
2021-08-23	1,398	1,548	1,383	1,529	595,800	1,529
2021-08-20	1,420	1,440	1,363	1,368	270,900	1,368
2021-08-19	1,485	1,498	1,428	1,429	217,600	1,429
2021-08-18	1,483	1,503	1,466	1,497	110,600	1,497
2021-08-17	1,505	1,523	1,486	1,488	95,100	1,488
2021-08-16	1,530	1,540	1,498	1,506	124,500	1,506
2021-08-13	1,569	1,576	1,550	1,553	64,900	1,553
2021-08-12	1,549	1,573	1,548	1,571	93,400	1,571
2021-08-11	1,548	1,559	1,517	1,539	151,800	1,539
2021-08-10	1,496	1,547	1,485	1,543	255,600	1,543
2021-08-06	1,534	1,549	1,469	1,485	346,800	1,485
2021-08-05	1,625	1,644	1,515	1,534	557,300	1,534
2021-08-04	1,690	1,690	1,615	1,625	235,700	1,625
2021-08-03	1,664	1,688	1,648	1,687	183,700	1,687
2021-08-02	1,649	1,682	1,624	1,680	286,300	1,680
2021-07-30	1,630	1,649	1,615	1,631	123,800	1,631
2021-07-29	1,601	1,635	1,590	1,630	190,100	1,630
2021-07-28	1,590	1,600	1,579	1,598	114,400	1,598
2021-07-27	1,571	1,597	1,565	1,590	190,800	1,590
2021-07-26	1,545	1,578	1,533	1,560	230,700	1,560
2021-07-21	1,496	1,515	1,490	1,508	118,300	1,508
2021-07-20	1,490	1,500	1,467	1,477	159,400	1,477
2021-07-19	1,496	1,507	1,481	1,496	86,300	1,496
2021-07-16	1,486	1,511	1,480	1,510	105,800	1,510
2021-07-15	1,515	1,517	1,494	1,496	171,600	1,496
2021-07-14	1,511	1,540	1,505	1,526	135,200	1,526
2021-07-13	1,520	1,553	1,520	1,543	155,400	1,543
2021-07-12	1,486	1,524	1,486	1,508	200,000	1,508
2021-07-09	1,497	1,497	1,447	1,465	330,300	1,465
2021-07-08	1,521	1,535	1,513	1,513	120,500	1,513
2021-07-07	1,519	1,542	1,516	1,521	115,200	1,521
2021-07-06	1,539	1,557	1,536	1,537	62,500	1,537
2021-07-05	1,550	1,560	1,544	1,546	67,200	1,546
2021-07-02	1,527	1,558	1,513	1,549	139,900	1,549
2021-07-01	1,582	1,588	1,523	1,527	367,200	1,527
2021-06-30	1,582	1,600	1,577	1,588	89,500	1,588
2021-06-29	1,585	1,602	1,576	1,589	135,600	1,589
2021-06-28	1,570	1,610	1,566	1,603	237,500	1,603
2021-06-25	1,565	1,570	1,547	1,563	205,700	1,563
2021-06-24	1,571	1,571	1,548	1,558	151,600	1,558
2021-06-23	1,575	1,591	1,563	1,571	96,400	1,571
2021-06-22	1,579	1,582	1,549	1,580	197,200	1,580
2021-06-21	1,535	1,558	1,516	1,543	218,700	1,543
2021-06-18	1,590	1,590	1,569	1,570	149,000	1,570
2021-06-17	1,608	1,609	1,581	1,593	181,900	1,593
2021-06-16	1,590	1,638	1,578	1,625	242,300	1,625
2021-06-15	1,592	1,615	1,571	1,577	296,100	1,577
2021-06-14	1,615	1,624	1,583	1,591	158,200	1,591
2021-06-11	1,631	1,631	1,604	1,612	174,400	1,612
2021-06-10	1,630	1,642	1,605	1,642	105,900	1,642
2021-06-09	1,665	1,671	1,633	1,645	250,200	1,645
2021-06-08	1,608	1,659	1,600	1,656	318,100	1,656
2021-06-07	1,580	1,622	1,579	1,610	171,900	1,610
2021-06-04	1,578	1,599	1,563	1,587	142,600	1,587
2021-06-03	1,570	1,593	1,565	1,592	109,900	1,592
2021-06-02	1,589	1,590	1,563	1,575	152,000	1,575
2021-06-01	1,562	1,592	1,552	1,590	151,300	1,590
2021-05-31	1,589	1,589	1,558	1,562	196,200	1,562
2021-05-28	1,595	1,601	1,566	1,600	154,600	1,600
2021-05-27	1,603	1,614	1,572	1,573	147,000	1,573
2021-05-26	1,595	1,618	1,589	1,597	108,500	1,597
2021-05-25	1,590	1,602	1,579	1,593	76,400	1,593
2021-05-24	1,600	1,610	1,583	1,585	114,400	1,585
2021-05-21	1,585	1,622	1,582	1,598	152,300	1,598
2021-05-20	1,569	1,590	1,565	1,585	86,200	1,585
2021-05-19	1,560	1,595	1,557	1,566	136,500	1,566
2021-05-18	1,553	1,587	1,539	1,581	157,700	1,581
2021-05-17	1,587	1,596	1,527	1,553	194,900	1,553
2021-05-14	1,565	1,592	1,551	1,577	208,900	1,577
2021-05-13	1,500	1,566	1,469	1,548	401,100	1,548
2021-05-12	1,577	1,598	1,484	1,508	562,600	1,508
2021-05-11	1,631	1,631	1,567	1,571	365,300	1,571
2021-05-10	1,640	1,651	1,630	1,640	122,900	1,640
2021-05-07	1,645	1,645	1,626	1,633	102,300	1,633
2021-05-06	1,633	1,647	1,620	1,632	113,000	1,632
2021-04-30	1,645	1,662	1,615	1,616	138,100	1,616
2021-04-28	1,635	1,668	1,628	1,661	139,000	1,661
2021-04-27	1,666	1,692	1,638	1,638	246,800	1,638
2021-04-26	1,648	1,671	1,630	1,663	254,600	1,663
2021-04-23	1,582	1,649	1,577	1,647	351,200	1,647
2021-04-22	1,600	1,662	1,566	1,609	694,700	1,609
2021-04-21	1,636	1,643	1,566	1,569	508,300	1,569
2021-04-20	1,635	1,689	1,621	1,676	257,000	1,676
2021-04-19	1,647	1,664	1,636	1,652	129,800	1,652
2021-04-16	1,681	1,681	1,646	1,656	142,000	1,656
2021-04-15	1,640	1,695	1,640	1,679	238,600	1,679
2021-04-14	1,639	1,645	1,613	1,640	157,700	1,640
2021-04-13	1,640	1,667	1,639	1,639	200,100	1,639
2021-04-12	1,675	1,685	1,632	1,637	278,300	1,637
2021-04-09	1,709	1,718	1,679	1,680	161,600	1,680
2021-04-08	1,704	1,715	1,673	1,710	163,400	1,710
2021-04-07	1,681	1,728	1,673	1,727	286,700	1,727
2021-04-06	1,708	1,720	1,660	1,664	213,400	1,664
2021-04-05	1,753	1,753	1,700	1,702	205,400	1,702
2021-04-02	1,715	1,735	1,693	1,733	238,200	1,733
2021-04-01	1,730	1,733	1,684	1,689	199,100	1,689
2021-03-31	1,705	1,722	1,690	1,708	170,500	1,708
2021-03-30	1,696	1,717	1,686	1,711	184,100	1,711
2021-03-29	1,680	1,713	1,663	1,679	254,900	1,679
2021-03-26	1,677	1,694	1,662	1,692	202,600	1,692
2021-03-25	1,613	1,660	1,613	1,639	256,100	1,639
2021-03-24	1,642	1,675	1,620	1,633	315,100	1,633
2021-03-23	1,744	1,745	1,680	1,680	478,600	1,680
2021-03-22	1,806	1,807	1,740	1,741	522,000	1,741
2021-03-19	1,804	1,883	1,789	1,825	1,209,500	1,825
2021-03-18	1,816	1,827	1,782	1,808	431,500	1,808
2021-03-17	1,769	1,816	1,767	1,794	502,600	1,794
2021-03-16	1,748	1,789	1,737	1,789	686,600	1,789
2021-03-15	1,769	1,772	1,708	1,745	361,700	1,745
2021-03-12	1,722	1,770	1,713	1,739	623,100	1,739
2021-03-11	1,690	1,735	1,678	1,713	606,800	1,713
2021-03-10	1,665	1,691	1,652	1,680	212,600	1,680
2021-03-09	1,633	1,670	1,605	1,670	282,200	1,670
2021-03-08	1,672	1,717	1,604	1,612	541,100	1,612
2021-03-05	1,616	1,659	1,583	1,656	380,500	1,656
2021-03-04	1,651	1,707	1,633	1,647	412,600	1,647
2021-03-03	1,627	1,679	1,620	1,671	445,900	1,671
2021-03-02	1,645	1,653	1,588	1,635	310,000	1,635
2021-03-01	1,558	1,629	1,546	1,629	367,400	1,629
2021-02-26	1,575	1,580	1,540	1,542	385,500	1,542
2021-02-25	1,620	1,623	1,603	1,609	204,200	1,609
2021-02-24	1,610	1,633	1,588	1,598	283,000	1,598
2021-02-22	1,585	1,608	1,576	1,588	328,900	1,588
2021-02-19	1,619	1,625	1,578	1,579	496,900	1,579
2021-02-18	1,688	1,700	1,628	1,654	397,200	1,654
2021-02-17	1,625	1,686	1,622	1,684	426,100	1,684
2021-02-16	1,663	1,672	1,640	1,646	269,100	1,646
2021-02-15	1,665	1,688	1,643	1,663	373,200	1,663
2021-02-12	1,647	1,664	1,613	1,663	221,700	1,663
2021-02-10	1,606	1,653	1,595	1,647	451,100	1,647
2021-02-09	1,677	1,677	1,602	1,612	628,600	1,612
2021-02-08	1,685	1,716	1,653	1,677	620,200	1,677
2021-02-05	1,732	1,770	1,662	1,679	1,085,000	1,679
2021-02-04	1,649	1,785	1,618	1,739	1,777,100	1,739
2021-02-03	1,669	1,669	1,615	1,636	383,100	1,636
2021-02-02	1,584	1,662	1,563	1,651	625,900	1,651
2021-02-01	1,512	1,576	1,510	1,559	368,900	1,559
2021-01-29	1,595	1,610	1,535	1,537	455,600	1,537
2021-01-28	1,545	1,607	1,531	1,589	476,800	1,589
2021-01-27	1,626	1,633	1,590	1,618	305,900	1,618
2021-01-26	1,651	1,657	1,615	1,623	359,000	1,623
2021-01-25	1,696	1,723	1,645	1,663	466,700	1,663
2021-01-22	1,656	1,679	1,631	1,660	418,500	1,660
2021-01-21	1,680	1,680	1,629	1,646	522,200	1,646
2021-01-20	1,692	1,700	1,643	1,684	540,200	1,684
2021-01-19	1,700	1,744	1,689	1,691	491,100	1,691
2021-01-18	1,667	1,716	1,654	1,697	452,200	1,697
2021-01-15	1,683	1,748	1,642	1,726	985,500	1,726
2021-01-14	1,749	1,758	1,678	1,698	982,200	1,698
2021-01-13	1,787	1,835	1,751	1,760	979,000	1,760
2021-01-12	1,810	1,813	1,765	1,805	750,000	1,805
2021-01-08	1,838	1,857	1,811	1,817	770,400	1,817
2021-01-07	1,848	1,870	1,808	1,817	836,000	1,817
2021-01-06	1,800	1,870	1,795	1,799	1,006,300	1,799
2021-01-05	1,760	1,832	1,760	1,797	835,400	1,797
2021-01-04	1,832	1,850	1,743	1,813	1,200,500	1,813

分割・併合履歴：なし