6937 古河電池(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	865	873	861	873	80,500	873
2023-12-28	837	863	836	861	89,700	861
2023-12-27	823	836	820	835	259,800	835
2023-12-26	816	827	814	818	312,400	818
2023-12-25	829	829	816	817	130,600	817
2023-12-22	831	833	820	823	143,000	823
2023-12-21	831	836	823	827	134,000	827
2023-12-20	855	860	844	844	83,700	844
2023-12-19	842	855	838	855	74,000	855
2023-12-18	840	842	829	842	45,000	842
2023-12-15	832	847	832	846	70,200	846
2023-12-14	843	849	831	834	83,500	834
2023-12-13	841	850	840	846	103,200	846
2023-12-12	851	858	839	841	72,000	841
2023-12-11	864	865	849	851	83,100	851
2023-12-08	864	868	848	849	121,400	849
2023-12-07	883	883	863	866	266,200	866
2023-12-06	871	892	871	889	219,900	889
2023-12-05	884	885	873	873	84,500	873
2023-12-04	891	891	873	883	68,900	883
2023-12-01	899	904	891	892	55,900	892
2023-11-30	893	898	890	892	43,700	892
2023-11-29	899	904	896	896	71,600	896
2023-11-28	916	916	902	904	37,400	904
2023-11-27	918	920	908	911	31,900	911
2023-11-24	919	924	915	915	32,600	915
2023-11-22	910	922	910	916	50,800	916
2023-11-21	909	916	905	911	94,800	911
2023-11-20	912	925	910	910	40,600	910
2023-11-17	903	917	903	917	35,200	917
2023-11-16	910	914	901	904	28,000	904
2023-11-15	920	922	914	914	25,500	914
2023-11-14	928	931	912	913	55,000	913
2023-11-13	937	941	925	926	80,000	926
2023-11-10	933	944	923	934	95,600	934
2023-11-09	901	939	901	938	296,200	938
2023-11-08	929	929	907	911	84,500	911
2023-11-07	927	927	915	915	34,000	915
2023-11-06	908	930	908	930	79,600	930
2023-11-02	899	906	893	899	39,900	899
2023-11-01	895	904	890	902	52,200	902
2023-10-31	889	889	868	885	235,800	885
2023-10-30	904	904	881	881	57,000	881
2023-10-27	886	905	886	903	47,400	903
2023-10-26	900	904	885	885	47,300	885
2023-10-25	915	915	899	899	63,000	899
2023-10-24	903	911	882	908	90,600	908
2023-10-23	915	919	905	905	57,600	905
2023-10-20	921	927	912	923	46,700	923
2023-10-19	920	925	918	921	27,900	921
2023-10-18	933	936	921	927	30,900	927
2023-10-17	925	935	918	926	25,700	926
2023-10-16	935	939	920	922	51,800	922
2023-10-13	963	965	942	944	65,000	944
2023-10-12	950	962	948	962	34,300	962
2023-10-11	955	960	951	953	39,400	953
2023-10-10	950	961	950	959	35,500	959
2023-10-06	939	947	937	942	31,500	942
2023-10-05	923	941	923	941	34,000	941
2023-10-04	929	935	918	921	64,700	921
2023-10-03	965	965	940	940	71,200	940
2023-10-02	977	987	968	968	46,300	968
2023-09-29	980	986	969	975	61,800	975
2023-09-28	986	990	973	979	63,100	979
2023-09-27	973	987	966	985	67,200	985
2023-09-26	993	993	980	980	38,500	980
2023-09-25	980	994	975	994	55,500	994
2023-09-22	965	981	961	975	48,900	975
2023-09-21	982	988	974	974	58,500	974
2023-09-20	997	1,000	982	983	59,100	983
2023-09-19	1,002	1,003	993	999	69,900	999
2023-09-15	1,003	1,004	996	1,001	90,400	1,001
2023-09-14	990	997	984	993	48,900	993
2023-09-13	978	992	976	991	61,300	991
2023-09-12	972	980	971	977	23,800	977
2023-09-11	977	978	966	972	60,000	972
2023-09-08	983	987	975	976	69,900	976
2023-09-07	1,003	1,006	984	987	96,400	987
2023-09-06	995	1,006	993	1,003	84,900	1,003
2023-09-05	984	995	984	995	78,400	995
2023-09-04	973	983	970	983	73,200	983
2023-09-01	971	971	961	967	48,100	967
2023-08-31	967	973	966	971	51,300	971
2023-08-30	968	968	960	966	37,200	966
2023-08-29	950	966	950	966	56,700	966
2023-08-28	954	962	945	950	93,400	950
2023-08-25	940	953	936	952	48,600	952
2023-08-24	939	944	936	942	28,300	942
2023-08-23	922	940	918	939	48,500	939
2023-08-22	917	926	917	920	60,100	920
2023-08-21	920	924	913	917	88,500	917
2023-08-18	922	925	913	916	348,600	916
2023-08-17	937	937	917	932	117,200	932
2023-08-16	946	946	934	935	100,200	935
2023-08-15	956	956	949	952	57,600	952
2023-08-14	968	973	954	958	78,100	958
2023-08-10	950	967	949	967	118,500	967
2023-08-09	961	961	951	958	60,700	958
2023-08-08	963	966	959	961	54,100	961
2023-08-07	945	962	944	962	130,400	962
2023-08-04	954	955	939	950	158,200	950
2023-08-03	1,001	1,002	950	960	436,600	960
2023-08-02	1,010	1,013	1,002	1,006	84,500	1,006
2023-08-01	1,019	1,019	1,008	1,014	51,500	1,014
2023-07-31	1,022	1,023	1,010	1,016	72,900	1,016
2023-07-28	1,009	1,021	1,006	1,018	68,100	1,018
2023-07-27	1,010	1,016	1,007	1,016	40,200	1,016
2023-07-26	1,018	1,018	1,006	1,008	33,600	1,008
2023-07-25	1,014	1,017	1,011	1,017	62,000	1,017
2023-07-24	1,005	1,012	1,001	1,007	39,300	1,007
2023-07-21	1,007	1,007	998	999	59,800	999
2023-07-20	1,019	1,023	1,007	1,008	46,900	1,008
2023-07-19	1,013	1,017	1,010	1,017	47,500	1,017
2023-07-18	1,000	1,008	1,000	1,008	36,300	1,008
2023-07-14	1,013	1,013	998	1,002	60,800	1,002
2023-07-13	1,004	1,008	996	1,008	79,000	1,008
2023-07-12	1,009	1,009	996	1,002	74,300	1,002
2023-07-11	1,007	1,013	1,001	1,009	73,100	1,009
2023-07-10	1,010	1,010	998	1,006	140,100	1,006
2023-07-07	1,016	1,016	996	1,009	474,500	1,009
2023-07-06	1,025	1,034	1,018	1,023	228,800	1,023
2023-07-05	1,032	1,032	1,021	1,028	197,000	1,028
2023-07-04	1,035	1,036	1,030	1,032	127,200	1,032
2023-07-03	1,045	1,050	1,039	1,040	63,900	1,040
2023-06-30	1,037	1,043	1,031	1,042	61,900	1,042
2023-06-29	1,045	1,048	1,032	1,037	84,600	1,037
2023-06-28	1,045	1,045	1,033	1,039	236,300	1,039
2023-06-27	1,035	1,036	1,029	1,033	51,000	1,033
2023-06-26	1,037	1,043	1,025	1,037	85,100	1,037
2023-06-23	1,053	1,054	1,037	1,041	104,800	1,041
2023-06-22	1,049	1,054	1,041	1,043	84,400	1,043
2023-06-21	1,050	1,062	1,047	1,049	95,800	1,049
2023-06-20	1,052	1,056	1,041	1,054	83,000	1,054
2023-06-19	1,083	1,083	1,047	1,051	177,300	1,051
2023-06-16	1,074	1,083	1,067	1,069	234,600	1,069
2023-06-15	1,037	1,066	1,037	1,060	292,600	1,060
2023-06-14	1,047	1,047	1,033	1,037	236,500	1,037
2023-06-13	1,037	1,043	1,032	1,035	157,300	1,035
2023-06-12	1,047	1,047	1,025	1,027	118,600	1,027
2023-06-09	1,037	1,050	1,035	1,036	117,100	1,036
2023-06-08	1,060	1,060	1,038	1,045	42,200	1,045
2023-06-07	1,058	1,074	1,050	1,052	93,100	1,052
2023-06-06	1,060	1,062	1,054	1,056	36,100	1,056
2023-06-05	1,087	1,087	1,069	1,070	68,000	1,070
2023-06-02	1,043	1,063	1,043	1,060	51,600	1,060
2023-06-01	1,045	1,057	1,041	1,043	40,100	1,043
2023-05-31	1,066	1,066	1,047	1,047	64,800	1,047
2023-05-30	1,084	1,091	1,065	1,081	83,200	1,081
2023-05-29	1,102	1,120	1,083	1,084	86,100	1,084
2023-05-26	1,094	1,107	1,090	1,091	79,200	1,091
2023-05-25	1,088	1,093	1,080	1,093	27,400	1,093
2023-05-24	1,085	1,097	1,085	1,090	42,500	1,090
2023-05-23	1,105	1,114	1,080	1,083	63,400	1,083
2023-05-22	1,081	1,108	1,080	1,098	91,600	1,098
2023-05-19	1,081	1,091	1,076	1,087	60,400	1,087
2023-05-18	1,092	1,095	1,081	1,084	59,600	1,084
2023-05-17	1,100	1,103	1,086	1,094	41,900	1,094
2023-05-16	1,107	1,115	1,094	1,100	54,500	1,100
2023-05-15	1,121	1,124	1,108	1,110	90,300	1,110
2023-05-12	1,125	1,125	1,097	1,103	73,200	1,103
2023-05-11	1,126	1,127	1,101	1,105	92,300	1,105
2023-05-10	1,135	1,136	1,112	1,126	85,700	1,126
2023-05-09	1,136	1,149	1,129	1,135	79,500	1,135
2023-05-08	1,130	1,147	1,120	1,129	92,200	1,129
2023-05-02	1,140	1,140	1,131	1,139	18,800	1,139
2023-05-01	1,144	1,148	1,135	1,140	50,500	1,140
2023-04-28	1,128	1,140	1,127	1,140	47,600	1,140
2023-04-27	1,109	1,118	1,104	1,118	21,000	1,118
2023-04-26	1,120	1,120	1,102	1,109	30,200	1,109
2023-04-25	1,134	1,135	1,127	1,132	29,600	1,132
2023-04-24	1,112	1,131	1,112	1,128	19,100	1,128
2023-04-21	1,107	1,115	1,106	1,110	12,800	1,110
2023-04-20	1,106	1,114	1,101	1,110	19,000	1,110
2023-04-19	1,110	1,114	1,102	1,108	29,600	1,108
2023-04-18	1,116	1,116	1,105	1,113	15,400	1,113
2023-04-17	1,109	1,114	1,099	1,108	25,700	1,108
2023-04-14	1,086	1,114	1,081	1,108	80,900	1,108
2023-04-13	1,081	1,091	1,077	1,086	39,700	1,086
2023-04-12	1,075	1,083	1,071	1,077	24,400	1,077
2023-04-11	1,066	1,076	1,065	1,075	28,200	1,075
2023-04-10	1,060	1,060	1,051	1,058	19,400	1,058
2023-04-07	1,045	1,054	1,045	1,052	16,800	1,052
2023-04-06	1,050	1,052	1,044	1,045	41,800	1,045
2023-04-05	1,070	1,072	1,054	1,054	39,000	1,054
2023-04-04	1,078	1,086	1,073	1,084	47,100	1,084
2023-04-03	1,080	1,087	1,074	1,082	36,700	1,082
2023-03-31	1,058	1,071	1,058	1,069	22,800	1,069
2023-03-30	1,051	1,065	1,047	1,060	31,500	1,060
2023-03-29	1,063	1,075	1,057	1,070	91,200	1,070
2023-03-28	1,067	1,067	1,051	1,054	20,700	1,054
2023-03-27	1,067	1,067	1,051	1,059	24,700	1,059
2023-03-24	1,053	1,055	1,045	1,053	21,900	1,053
2023-03-23	1,050	1,060	1,041	1,060	13,200	1,060
2023-03-22	1,058	1,059	1,052	1,054	29,200	1,054
2023-03-20	1,050	1,054	1,036	1,038	40,400	1,038
2023-03-17	1,046	1,064	1,045	1,058	34,400	1,058
2023-03-16	1,045	1,046	1,025	1,035	58,400	1,035
2023-03-15	1,061	1,067	1,057	1,060	44,000	1,060
2023-03-14	1,079	1,079	1,038	1,050	95,500	1,050
2023-03-13	1,118	1,118	1,083	1,087	72,900	1,087
2023-03-10	1,151	1,156	1,133	1,133	85,700	1,133
2023-03-09	1,176	1,180	1,164	1,169	56,200	1,169
2023-03-08	1,160	1,177	1,157	1,171	51,500	1,171
2023-03-07	1,170	1,178	1,163	1,165	41,800	1,165
2023-03-06	1,170	1,177	1,166	1,169	51,300	1,169
2023-03-03	1,160	1,175	1,150	1,167	100,700	1,167
2023-03-02	1,150	1,171	1,150	1,156	95,800	1,156
2023-03-01	1,130	1,150	1,124	1,150	77,100	1,150
2023-02-28	1,145	1,149	1,132	1,133	82,300	1,133
2023-02-27	1,138	1,145	1,138	1,143	46,300	1,143
2023-02-24	1,139	1,153	1,138	1,138	31,100	1,138
2023-02-22	1,148	1,158	1,134	1,139	69,800	1,139
2023-02-21	1,155	1,163	1,148	1,152	36,800	1,152
2023-02-20	1,138	1,165	1,136	1,148	97,900	1,148
2023-02-17	1,120	1,138	1,118	1,135	69,300	1,135
2023-02-16	1,110	1,126	1,110	1,126	61,800	1,126
2023-02-15	1,111	1,114	1,106	1,110	38,200	1,110
2023-02-14	1,098	1,107	1,098	1,103	28,200	1,103
2023-02-13	1,102	1,102	1,084	1,087	36,300	1,087
2023-02-10	1,109	1,122	1,108	1,111	42,300	1,111
2023-02-09	1,077	1,126	1,077	1,122	140,500	1,122
2023-02-08	1,068	1,092	1,068	1,085	77,400	1,085
2023-02-07	1,090	1,093	1,046	1,071	160,200	1,071
2023-02-06	1,074	1,090	1,074	1,086	53,400	1,086
2023-02-03	1,063	1,063	1,057	1,062	23,800	1,062
2023-02-02	1,073	1,074	1,064	1,067	27,900	1,067
2023-02-01	1,071	1,077	1,067	1,073	24,900	1,073
2023-01-31	1,072	1,073	1,065	1,071	32,000	1,071
2023-01-30	1,084	1,087	1,058	1,070	109,000	1,070
2023-01-27	1,083	1,088	1,078	1,080	56,500	1,080
2023-01-26	1,100	1,100	1,082	1,083	54,700	1,083
2023-01-25	1,104	1,105	1,091	1,099	59,400	1,099
2023-01-24	1,097	1,118	1,093	1,104	130,200	1,104
2023-01-23	1,085	1,095	1,082	1,090	34,100	1,090
2023-01-20	1,080	1,085	1,072	1,081	24,900	1,081
2023-01-19	1,083	1,106	1,076	1,087	47,000	1,087
2023-01-18	1,075	1,090	1,067	1,088	236,700	1,088
2023-01-17	1,066	1,076	1,066	1,070	13,100	1,070
2023-01-16	1,055	1,076	1,054	1,066	24,600	1,066
2023-01-13	1,065	1,082	1,061	1,064	26,600	1,064
2023-01-12	1,087	1,087	1,068	1,071	24,800	1,071
2023-01-11	1,075	1,083	1,075	1,080	16,200	1,080
2023-01-10	1,093	1,093	1,061	1,062	41,100	1,062
2023-01-06	1,051	1,088	1,051	1,079	44,300	1,079
2023-01-05	1,064	1,066	1,055	1,062	26,200	1,062
2023-01-04	1,083	1,083	1,062	1,068	27,500	1,068

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30