[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 
2017-03-28764.00776.00764.00770.004000030759000
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
2016-12-12779.00779.00763.00765.006000046133000
2016-12-09766.00773.00765.00772.003000023049000
2016-12-08787.00787.00771.00774.005600043380000
2016-12-07765.00781.00765.00780.004900038056000
2016-12-06761.00767.00759.00765.004400033556000
2016-12-05773.00773.00761.00768.007000053742000
2016-12-02801.00801.00777.00783.009800077248000
2016-12-01819.00829.00789.00792.00152000123127000
2016-11-30782.00846.00781.00809.00426000345700000
2016-11-29747.00771.00747.00767.00269000205301000
2016-11-28736.00750.00733.00748.009100067587000
2016-11-25714.00732.00714.00730.005800042118000
2016-11-24730.00730.00717.00720.004500032459000
2016-11-22727.00731.00722.00727.005800042177000
2016-11-21722.00726.00721.00725.001400010128000
2016-11-18728.00729.00722.00726.003800027586000
2016-11-17718.00727.00718.00724.00130009390000
2016-11-16724.00727.00719.00722.003200023128000
2016-11-15715.00724.00715.00724.001400010089000
2016-11-14710.00724.00709.00724.004000028562000
2016-11-11710.00714.00703.00707.003200022690000
2016-11-10717.00717.00700.00706.004900034626000
2016-11-09727.00727.00660.00678.0011100077228000
2016-11-08724.00734.00724.00726.003500025434000
2016-11-07710.00729.00710.00725.004500032374000
2016-11-04711.00721.00704.00710.003900027683000
2016-11-02740.00740.00726.00732.004700034351000
2016-11-01746.00753.00740.00749.009500070901000
2016-10-31730.00744.00728.00744.008700064121000
2016-10-28724.00730.00709.00730.006700048407000
2016-10-27714.00722.00714.00722.003000021562000
2016-10-26719.00719.00715.00716.003000021523000
2016-10-25729.00729.00715.00720.007900057055000
2016-10-24706.00732.00702.00728.00209000150392000
2016-10-21698.00699.00694.00697.003300023005000
2016-10-20689.00699.00687.00697.0012400085782000
2016-10-19678.00686.00678.00684.002200015009000
2016-10-18679.00687.00677.00686.002800019112000
2016-10-17680.00699.00668.00679.006800046398000
2016-10-14705.00705.00682.00689.007800053731000
2016-10-13736.00737.00703.00704.0013000093657000
2016-10-12709.00742.00700.00733.00532000383803000
2016-10-11755.00755.00698.00703.0013750001016823000
2016-10-07652.00656.00644.00655.002400015602000
2016-10-06646.00651.00640.00651.004600029717000
2016-10-05667.00667.00645.00646.006200040551000
2016-10-04668.00668.00650.00662.005600037016000
2016-10-03662.00669.00651.00660.0011500076102000
2016-09-30601.00650.00593.00647.009000056812000
2016-09-29600.00602.00598.00601.002400014403000
2016-09-28584.00600.00578.00600.003500020532000
2016-09-27575.00590.00570.00583.003100017951000
2016-09-26595.00595.00574.00582.004100024067000
2016-09-23570.00584.00566.00584.003600020769000
2016-09-21571.00571.00564.00570.002700015319000
2016-09-20575.00575.00564.00569.00160009112000
2016-09-16571.00576.00561.00572.001800010260000
2016-09-15586.00586.00578.00579.00110006389000
2016-09-14583.00590.00580.00581.00100005829000
2016-09-13590.00590.00584.00585.0070004111000
2016-09-12586.00588.00581.00582.00170009951000
2016-09-09597.00601.00591.00595.002300013740000
2016-09-08582.00592.00582.00590.00120007072000
2016-09-07582.00598.00582.00586.002300013486000
2016-09-06582.00583.00581.00583.0060003492000
2016-09-05574.00580.00574.00578.00140008091000
2016-09-02574.00576.00572.00575.00110006316000
2016-09-01568.00573.00568.00571.00110006276000
2016-08-31569.00573.00566.00573.00160009114000
2016-08-30569.00569.00561.00564.00100005645000
2016-08-29565.00575.00565.00567.00150008531000
2016-08-26564.00567.00560.00563.00140007890000
2016-08-25567.00569.00557.00559.003100017394000
2016-08-24564.00570.00564.00567.00160009069000
2016-08-23567.00568.00564.00565.00170009610000
2016-08-22565.00567.00564.00564.00110006216000
2016-08-19562.00567.00562.00566.00100005637000
2016-08-18569.00569.00566.00566.0050002841000
2016-08-17572.00573.00565.00566.002300013058000
2016-08-16575.00577.00567.00567.002800015997000
2016-08-15585.00594.00581.00581.00130007607000
2016-08-12582.00590.00579.00585.0090005268000
2016-08-10592.00592.00575.00580.00130007552000
2016-08-09585.00592.00585.00592.0070004109000
2016-08-08578.00600.00575.00580.006000034948000
2016-08-05575.00584.00572.00575.00160009209000
2016-08-04574.00584.00569.00580.00170009833000
2016-08-03575.00575.00564.00564.004900027824000
2016-08-02586.00590.00579.00579.006200036130000
2016-08-01628.00629.00594.00594.007200044095000
2016-07-29631.00631.00621.00622.003000018741000
2016-07-28633.00633.00624.00624.001600010013000
2016-07-27629.00630.00618.00628.002500015653000
2016-07-26643.00643.00620.00622.004600028988000
2016-07-25638.00640.00628.00633.007600048280000
2016-07-22618.00644.00615.00628.0015800099387000
2016-07-21622.00626.00617.00618.003500021763000
2016-07-20616.00619.00616.00619.003000018522000
2016-07-19608.00615.00605.00612.004100024976000
2016-07-15609.00614.00608.00613.002900017720000
2016-07-14614.00614.00608.00610.003700022579000
2016-07-13612.00615.00609.00609.003300020200000
2016-07-12610.00613.00605.00605.005500033453000
2016-07-11596.00605.00588.00605.004600027484000
2016-07-08607.00611.00593.00593.006200037450000
2016-07-07618.00622.00607.00611.005300032485000
2016-07-06628.00648.00619.00619.004100025754000
2016-07-05620.00626.00612.00626.003900024196000
2016-07-04622.00622.00613.00619.002700016651000
2016-07-01623.00623.00613.00618.001700010493000
2016-06-30623.00623.00614.00622.00100006204000
2016-06-29620.00624.00619.00620.002800017376000
2016-06-28618.00620.00612.00617.00100006158000
2016-06-27618.00620.00613.00618.002200013574000
2016-06-24653.00658.00602.00609.006300039176000
2016-06-23660.00664.00651.00659.006400042221000
2016-06-22665.00665.00655.00660.001700011213000
2016-06-21623.00670.00623.00666.003000019430000
2016-06-20639.00643.00632.00632.0080005090000
2016-06-17638.00644.00620.00629.006600042013000
2016-06-16628.00631.00615.00625.005300033294000
2016-06-15620.00626.00620.00621.0090005591000
2016-06-14627.00629.00618.00620.002300014369000
2016-06-13649.00649.00629.00629.002500015949000
2016-06-10637.00643.00637.00643.001900012122000
2016-06-09638.00640.00636.00637.001600010184000
2016-06-08651.00651.00639.00645.002300014806000
2016-06-07643.00659.00639.00651.00130008433000
2016-06-06642.00642.00641.00641.0050003207000
2016-06-03647.00652.00642.00646.00100006456000
2016-06-02660.00660.00647.00648.002300014988000
2016-06-01669.00672.00658.00665.007800051861000
2016-05-31666.00670.00655.00665.00130008627000
2016-05-30660.00664.00654.00664.001600010547000
2016-05-27665.00665.00649.00650.002100013693000
2016-05-26661.00662.00655.00655.00140009213000
2016-05-25651.00662.00649.00649.002100013744000
2016-05-24639.00646.00639.00646.0020001285000
2016-05-23644.00646.00644.00646.00110007086000
2016-05-20632.00639.00632.00639.0050003173000
2016-05-19643.00643.00632.00636.00130008280000
2016-05-18640.00646.00640.00645.00100006420000
2016-05-17651.00651.00642.00642.00120007758000
2016-05-16660.00660.00650.00651.001700011145000
2016-05-13670.00670.00660.00660.0080005320000
2016-05-12689.00689.00651.00670.005000033279000
2016-05-11675.00703.00670.00682.006800046676000
2016-05-10665.00675.00665.00675.003100020821000
2016-05-09650.00675.00650.00675.0050003305000
2016-05-06646.00654.00645.00654.002100013640000
2016-05-02638.00640.00631.00636.002500015900000
2016-04-28699.00699.00665.00668.002500016971000
2016-04-27692.00692.00680.00691.00140009629000
2016-04-26705.00705.00684.00692.002400016564000
2016-04-25705.00705.00690.00695.003400023721000
2016-04-22700.00711.00694.00698.005800040554000
2016-04-21700.00703.00697.00703.006400044848000
2016-04-20707.00713.00687.00692.0013100091870000
2016-04-19682.00716.00676.00703.00146000100918000
2016-04-18670.00691.00658.00667.007200048441000
2016-04-15651.00696.00650.00668.00153000102356000
2016-04-14651.00651.00645.00647.004200027170000
2016-04-13620.00636.00620.00636.002500015729000
2016-04-12617.00617.00603.00610.0090005514000
2016-04-11608.00610.00604.00610.002800017035000
2016-04-08601.00610.00601.00605.003000018148000
2016-04-07604.00608.00601.00608.00160009662000
2016-04-06623.00623.00605.00607.002600015809000
2016-04-05612.00615.00606.00615.005000030479000
2016-04-04629.00629.00610.00617.003400021041000
2016-04-01638.00643.00629.00629.002500015881000
2016-03-31644.00654.00638.00638.001900012209000
2016-03-30650.00657.00643.00645.002000012923000
2016-03-29658.00663.00657.00657.002800018465000
2016-03-28677.00677.00663.00670.002300015397000
2016-03-25660.00664.00648.00664.00140009211000
2016-03-24650.00656.00650.00655.00150009787000
2016-03-23651.00651.00643.00647.002100013611000
2016-03-22643.00652.00643.00648.002300014868000

   ※ 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。 

s7db.com Twitter Blog