[6937 東証1部] 古河電池 日足 時系列データ

[6937 東証1部] 古河電池 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151110.001111.001057.001075.00205200221524000
2017-12-141051.001110.001043.001100.00357500390359400
2017-12-131050.001057.001035.001038.009220096202500
2017-12-121042.001064.001042.001049.00122300128946800
2017-12-111052.001058.001043.001049.008450088684100
2017-12-081026.001044.001024.001041.00107900111440500
2017-12-071014.001050.001010.001035.00149500154920200
2017-12-061023.001034.001001.001005.00128000129705800
2017-12-051022.001037.001019.001024.009200094368900
2017-12-041070.001070.001032.001033.00111100116118800
2017-12-011060.001076.001050.001050.00135600143433200
2017-11-301081.001081.001054.001063.00167900178556900
2017-11-291099.001104.001083.001087.007720084351400
2017-11-281090.001104.001070.001083.00121500132226200
2017-11-271123.001123.001091.001094.007660084350000
2017-11-241112.001117.001101.001106.00108200119848700
2017-11-221116.001133.001116.001123.00115100129558500
2017-11-211097.001117.001097.001107.0098100108603300
2017-11-201062.001120.001062.001099.00115900127180800
2017-11-171101.001115.001075.001087.00162900177145300
2017-11-161050.001103.001049.001096.00232200251204600
2017-11-151103.001106.001057.001067.00340300366501500
2017-11-141140.001153.001117.001120.00188200212646900
2017-11-131160.001161.001133.001140.00167800191948300
2017-11-101133.001167.001133.001165.00141300163098600
2017-11-091159.001180.001132.001159.00369600430791900
2017-11-081120.001148.001120.001144.00146800166807900
2017-11-071110.001138.001110.001122.00170200191173400
2017-11-061143.001153.001120.001124.00327600370512900
2017-11-021187.001188.001143.001150.00421800490152200
2017-11-011245.001245.001170.001194.00449400543277900
2017-10-311214.001231.001210.001220.00179600218548800
2017-10-301200.001258.001200.001230.00578500714078100
2017-10-271217.001217.001188.001192.00287600344316700
2017-10-261212.001234.001201.001202.00346400419216700
2017-10-251220.001235.001196.001225.00574000699156500
2017-10-241141.001231.001135.001218.0010648001262796600
2017-10-231250.001258.001227.001248.00370600462200500
2017-10-201230.001233.001210.001220.00260200317778600
2017-10-191277.001279.001223.001230.00493400614847800
2017-10-181257.001269.001220.001262.008444001053893200
2017-10-171173.001234.001167.001234.00650400788886200
2017-10-161190.001204.001172.001173.00285700337465100
2017-10-131210.001222.001191.001192.00331500398618200
2017-10-121235.001245.001208.001211.00334600409228700
2017-10-111263.001266.001213.001223.00422800520030500
2017-10-101260.001280.001249.001261.00314100395809200
2017-10-061252.001289.001248.001249.00489500616689000
2017-10-051302.001307.001240.001264.0010966001391085100
2017-10-041286.001344.001275.001322.0015666002058189500
2017-10-031248.001293.001237.001263.00783500986950600
2017-10-021249.001262.001202.001218.00525500647658300
2017-09-291278.001278.001234.001234.00724000906359000
2017-09-281233.001277.001202.001276.0012950001611967000
2017-09-271180.001265.001162.001227.0014000001719853000
2017-09-261113.001170.001112.001154.00423000485764000
2017-09-251138.001143.001106.001127.00400000451075000
2017-09-221107.001126.001053.001072.00388000420767000
2017-09-211120.001169.001106.001130.00488000555829000
2017-09-201135.001164.001091.001113.00492000553175000
2017-09-191164.001170.001110.001127.00811000921469000
2017-09-15997.001148.00997.001148.0013950001538304000
2017-09-141004.001014.00983.00998.00280000279768000
2017-09-13992.001022.00980.001018.00577000579922000
2017-09-12967.00984.00960.00977.00455000441290000
2017-09-11913.00946.00913.00946.00179000166696000
2017-09-08907.00916.00893.00902.009800088739000
2017-09-07927.00929.00889.00892.00129000117134000
2017-09-06853.00920.00852.00911.00171000152967000
2017-09-05897.00897.00861.00871.00132000115746000
2017-09-04929.00929.00889.00893.00149000134591000
2017-09-01941.00942.00923.00933.00121000112901000
2017-08-31910.00943.00902.00941.00470000437302000
2017-08-30880.00895.00878.00890.009300082610000
2017-08-29871.00884.00871.00880.003600031559000
2017-08-28868.00895.00868.00886.005900052156000
2017-08-25870.00870.00866.00867.002200019089000
2017-08-24867.00870.00864.00870.002400020817000
2017-08-23878.00889.00872.00873.004600040396000
2017-08-22889.00889.00872.00873.005900051753000
2017-08-21889.00889.00878.00884.003300029160000
2017-08-18895.00895.00876.00893.0010400091826000
2017-08-17887.00906.00882.00905.0011000098375000
2017-08-16911.00911.00882.00887.00150000134164000
2017-08-15871.00912.00865.00907.00144000128587000
2017-08-14861.00866.00855.00858.009700083457000
2017-08-10884.00885.00872.00876.008900078161000
2017-08-09909.00910.00886.00888.00128000114420000
2017-08-08907.00924.00892.00909.00254000230582000
2017-08-07880.00880.00864.00879.009700084762000
2017-08-04855.00877.00850.00868.0011000095319000
2017-08-03872.00873.00851.00855.00123000105711000
2017-08-02845.00876.00845.00872.00174000149648000
2017-08-01925.00945.00839.00855.00638000579090000
2017-07-31908.00937.00906.00921.00232000213993000
2017-07-28930.00930.00891.00899.00231000210477000
2017-07-27874.00930.00870.00919.00815000742554000
2017-07-26874.00877.00851.00859.007300063172000
2017-07-25870.00875.00860.00867.008500073779000
2017-07-24856.00861.00840.00861.0011700099701000
2017-07-21866.00873.00862.00871.006400055585000
2017-07-20876.00883.00851.00869.00157000136169000
2017-07-19894.00894.00865.00884.00279000244818000
2017-07-18835.00894.00835.00881.00952000820750000
2017-07-14795.00830.00792.00830.00325000264569000
2017-07-13773.00786.00773.00782.004000031217000
2017-07-12784.00796.00770.00774.00173000135181000
2017-07-11774.00780.00774.00775.001500011645000
2017-07-10779.00781.00771.00775.003600027994000
2017-07-07771.00777.00770.00770.0080006190000
2017-07-06780.00782.00771.00771.002700021006000
2017-07-05778.00778.00774.00775.00110008544000
2017-07-04781.00782.00775.00781.002800021808000
2017-07-03791.00791.00780.00780.001600012537000
2017-06-30780.00788.00778.00788.001900014821000
2017-06-29787.00789.00782.00784.004400034567000
2017-06-28790.00792.00787.00789.002000015810000
2017-06-27778.00797.00777.00797.003600028374000
2017-06-26781.00784.00777.00783.002300017961000
2017-06-23772.00778.00769.00778.002800021661000
2017-06-22776.00782.00772.00772.0070005433000
2017-06-21774.00783.00774.00778.001900014790000
2017-06-20786.00791.00770.00784.003800029797000
2017-06-19784.00784.00777.00781.00120009369000
2017-06-16782.00785.00780.00785.00100007824000
2017-06-15778.00782.00770.00782.003200024891000
2017-06-14781.00785.00771.00778.003900030403000
2017-06-13763.00775.00763.00771.003200024697000
2017-06-12785.00785.00768.00768.002300017922000
2017-06-09784.00784.00780.00780.002100016434000
2017-06-08771.00780.00769.00778.003800029420000
2017-06-07780.00780.00765.00771.002500019284000
2017-06-06791.00791.00779.00780.004300033889000
2017-06-05790.00790.00783.00788.002500019680000
2017-06-02784.00788.00781.00787.003900030638000
2017-06-01781.00785.00777.00781.002900022628000
2017-05-31775.00777.00774.00775.002100016286000
2017-05-30784.00788.00777.00782.003800029716000
2017-05-29777.00779.00773.00777.005700044211000
2017-05-26777.00779.00773.00775.002900022507000
2017-05-25780.00786.00778.00780.006200048444000
2017-05-24778.00782.00777.00780.001800014013000
2017-05-23777.00779.00776.00778.001600012435000
2017-05-22781.00781.00768.00773.001800013941000
2017-05-19760.00785.00760.00775.008500065900000
2017-05-18767.00767.00755.00757.005100038695000
2017-05-17780.00780.00767.00771.003900030050000
2017-05-16766.00780.00762.00780.007000053892000
2017-05-15766.00770.00761.00766.005300040618000
2017-05-12794.00794.00785.00785.002900022847000
2017-05-11800.00804.00785.00795.00171000135950000
2017-05-10740.00830.00731.00820.00324000259362000
2017-05-09726.00745.00724.00733.003900028430000
2017-05-08720.00733.00719.00732.004700034066000
2017-05-02720.00721.00706.00719.001800012917000
2017-05-01715.00719.00710.00718.001700012141000
2017-04-28720.00725.00716.00720.00130009378000
2017-04-27724.00724.00715.00715.001700012215000
2017-04-26728.00728.00724.00724.001500010890000
2017-04-25711.00720.00710.00720.00130009278000
2017-04-24710.00724.00706.00713.005300037867000
2017-04-21703.00714.00703.00710.00120008502000
2017-04-20700.00711.00700.00700.001600011264000
2017-04-19707.00719.00703.00703.001500010616000
2017-04-18712.00715.00712.00715.00100007136000
2017-04-17700.00706.00700.00704.001500010536000
2017-04-14707.00715.00706.00715.002400017058000
2017-04-13712.00714.00706.00712.002700019182000
2017-04-12718.00722.00712.00722.002900020764000
2017-04-11724.00728.00722.00725.001700012322000
2017-04-10726.00735.00721.00731.002200016073000
2017-04-07715.00728.00712.00728.002600018683000
2017-04-06731.00740.00720.00720.004500032795000
2017-04-05750.00750.00741.00743.001400010428000
2017-04-04757.00757.00748.00750.00120009028000
2017-04-03763.00763.00756.00756.001400010621000
2017-03-31764.00770.00762.00762.001700012991000
2017-03-30761.00767.00760.00764.001600012202000
2017-03-29757.00770.00757.00766.002200016835000
2017-03-28764.00776.00764.00770.004000030759000
2017-03-27762.00762.00755.00760.001800013658000
2017-03-24752.00757.00752.00756.001900014322000
2017-03-23760.00760.00751.00755.002500018866000
2017-03-22763.00766.00753.00757.008300063057000
2017-03-21768.00769.00762.00767.003400026026000
2017-03-17752.00766.00750.00766.003500026554000
2017-03-16750.00754.00747.00752.003000022537000
2017-03-15753.00753.00749.00749.002700020264000
2017-03-14758.00759.00753.00757.003000022666000
2017-03-13760.00760.00757.00760.00110008352000
2017-03-10759.00760.00755.00757.004400033351000
2017-03-09764.00764.00759.00759.001400010647000
2017-03-08765.00765.00760.00761.002400018255000
2017-03-07766.00766.00761.00761.001800013727000
2017-03-06766.00770.00765.00766.001900014570000
2017-03-03768.00775.00768.00771.006000046247000
2017-03-02786.00797.00764.00767.00272000212753000
2017-03-01776.00780.00771.00774.003800029416000
2017-02-28768.00784.00760.00777.008100062737000
2017-02-27768.00768.00760.00764.003200024462000
2017-02-24760.00762.00753.00761.002200016704000
2017-02-23761.00761.00755.00760.00130009875000
2017-02-22763.00763.00754.00761.002100015902000
2017-02-21764.00767.00760.00763.003000022909000
2017-02-20750.00763.00750.00759.003900029496000
2017-02-17745.00747.00742.00746.0090006699000
2017-02-16744.00750.00743.00748.002900021684000
2017-02-15745.00746.00738.00745.001600011893000
2017-02-14745.00745.00737.00739.001500011095000
2017-02-13740.00747.00740.00745.002100015621000
2017-02-10736.00740.00732.00740.002300016945000
2017-02-09731.00735.00729.00735.002400017570000
2017-02-08736.00743.00731.00736.002600019089000
2017-02-07738.00741.00737.00741.00100007386000
2017-02-06734.00740.00734.00739.001500011074000
2017-02-03735.00737.00733.00734.002100015418000
2017-02-02750.00750.00732.00735.006300046623000
2017-02-01749.00752.00742.00742.003700027598000
2017-01-31754.00758.00747.00750.001800013543000
2017-01-30746.00755.00746.00755.002900021752000
2017-01-27753.00761.00752.00757.002900021936000
2017-01-26760.00761.00755.00761.001900014422000
2017-01-25757.00759.00755.00755.001500011354000
2017-01-24751.00757.00745.00757.002100015786000
2017-01-23756.00756.00751.00755.00120009053000
2017-01-20755.00756.00750.00756.00130009786000
2017-01-19753.00754.00752.00753.00100007531000
2017-01-18754.00758.00752.00755.002200016599000
2017-01-17760.00760.00753.00754.003400025728000
2017-01-16763.00769.00752.00756.004300032705000
2017-01-13765.00765.00757.00759.001500011399000
2017-01-12771.00771.00755.00765.003800029003000
2017-01-11769.00769.00761.00766.003200024557000
2017-01-10760.00761.00752.00758.004200031832000
2017-01-06762.00762.00752.00755.002200016621000
2017-01-05767.00767.00760.00763.003200024451000
2017-01-04748.00760.00748.00760.005900044548000
2016-12-30737.00743.00729.00743.004700034616000
2016-12-29725.00733.00725.00733.004700034227000
2016-12-28745.00745.00732.00737.001500011076000
2016-12-27746.00746.00730.00734.007000051577000
2016-12-26752.00752.00737.00739.005400040136000
2016-12-22749.00751.00737.00747.007600056452000
2016-12-21757.00757.00749.00749.003500026338000
2016-12-20758.00758.00752.00757.004200031746000
2016-12-19760.00760.00751.00753.003900029386000
2016-12-16754.00761.00753.00760.005300040089000
2016-12-15764.00765.00754.00759.005200039450000
2016-12-14760.00765.00758.00764.001600012177000
2016-12-13763.00763.00754.00759.002000015149000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter