[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 
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
2016-03-18647.00647.00634.00644.002800017906000
2016-03-17643.00649.00642.00644.003400021920000
2016-03-16649.00649.00642.00643.002100013507000
2016-03-15645.00650.00641.00644.002800018091000
2016-03-14646.00649.00630.00647.007800049956000
2016-03-11636.00644.00627.00644.004600029278000
2016-03-10648.00648.00635.00646.002400015409000
2016-03-09642.00642.00624.00639.003200020334000
2016-03-08647.00651.00631.00650.006100039123000
2016-03-07641.00655.00640.00651.004900031692000
2016-03-04620.00640.00614.00631.005300033087000
2016-03-03605.00622.00604.00618.004600028266000
2016-03-02605.00608.00601.00606.004600027833000
2016-03-01605.00615.00598.00599.006900041705000
2016-02-29612.00627.00604.00604.005800035500000
2016-02-26626.00626.00619.00619.00140008693000
2016-02-25605.00617.00603.00608.004100024938000
2016-02-24602.00619.00602.00609.002400014608000
2016-02-23634.00634.00609.00612.003000018444000
2016-02-22627.00627.00613.00624.002400014936000
2016-02-19605.00620.00605.00617.00160009798000
2016-02-18614.00629.00612.00621.003800023570000
2016-02-17613.00624.00607.00610.004500027629000
2016-02-16609.00631.00609.00613.005700035298000
2016-02-15595.00620.00590.00614.004400026489000
2016-02-12613.00624.00585.00587.009500057465000
2016-02-10660.00661.00643.00643.006400041618000
2016-02-09676.00685.00651.00660.006500043471000
2016-02-08691.00701.00676.00701.003400023480000
2016-02-05696.00700.00687.00691.004300029745000
2016-02-04699.00721.00692.00712.005800041032000
2016-02-03702.00702.00691.00701.002000013928000
2016-02-02714.00714.00704.00704.001900013452000
2016-02-01702.00715.00700.00709.004500031844000
2016-01-29677.00712.00676.00697.007000048403000
2016-01-28672.00680.00667.00667.005100034252000
2016-01-27670.00675.00660.00672.005400036134000
2016-01-26679.00688.00657.00670.004500030287000
2016-01-25676.00681.00666.00677.003900026322000
2016-01-22641.00661.00641.00659.007200046972000
2016-01-21672.00677.00638.00638.007800052001000
2016-01-20687.00687.00676.00677.003500023839000
2016-01-19703.00703.00685.00691.006200042795000
2016-01-18693.00720.00686.00695.005600038954000
2016-01-15729.00739.00699.00720.004600032749000
2016-01-14712.00719.00693.00711.005600039665000
2016-01-13724.00740.00724.00735.008000058574000
2016-01-12759.00759.00728.00728.005600041725000
2016-01-08765.00772.00754.00761.004100031212000
2016-01-07794.00794.00771.00774.004800037420000
2016-01-06790.00799.00775.00779.005300041472000
2016-01-05801.00804.00800.00801.002800022443000
2016-01-04803.00807.00799.00803.002500020050000
2015-12-30804.00807.00783.00802.004800038332000
2015-12-29791.00798.00782.00796.004800038075000
2015-12-28772.00796.00758.00795.003900030280000
2015-12-25775.00790.00761.00770.0010700082207000
2015-12-24802.00805.00784.00786.005900046873000
2015-12-22788.00803.00779.00795.006700053020000
2015-12-21792.00802.00786.00794.004200033356000
2015-12-18805.00817.00795.00802.007800062936000
2015-12-17795.00805.00789.00805.006000047789000
2015-12-16792.00795.00787.00787.003600028421000
2015-12-15800.00805.00781.00787.004200033277000
2015-12-14800.00800.00783.00797.004200033269000
2015-12-11811.00819.00797.00805.00124000100306000
2015-12-10795.00806.00794.00801.00148000117902000
2015-12-09791.00791.00780.00790.003900030647000
2015-12-08800.00800.00779.00784.004300034071000
2015-12-07795.00799.00786.00786.005800045987000
2015-12-04790.00796.00786.00789.003800030020000
2015-12-03796.00806.00794.00804.005200041504000
2015-12-02810.00810.00797.00804.004700037786000
2015-12-01795.00803.00782.00803.006600052569000
2015-11-30795.00796.00788.00790.009600076184000
2015-11-27785.00790.00780.00787.005000039265000
2015-11-26784.00784.00777.00779.003600028103000

   ※ 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