6814 古野電気(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 |
---|---|---|---|---|---|---|
2023-06-09 | 1,040 | 1,042 | 1,034 | 1,036 | 62,600 | 1,036 |
2023-06-08 | 1,038 | 1,043 | 1,015 | 1,028 | 72,300 | 1,028 |
2023-06-07 | 1,025 | 1,044 | 1,024 | 1,038 | 126,300 | 1,038 |
2023-06-06 | 1,027 | 1,027 | 1,010 | 1,022 | 52,900 | 1,022 |
2023-06-05 | 999 | 1,025 | 999 | 1,024 | 105,000 | 1,024 |
2023-06-02 | 980 | 990 | 980 | 988 | 33,700 | 988 |
2023-06-01 | 974 | 982 | 969 | 976 | 34,700 | 976 |
2023-05-31 | 980 | 985 | 969 | 972 | 70,300 | 972 |
2023-05-30 | 981 | 994 | 981 | 991 | 48,600 | 991 |
2023-05-29 | 990 | 990 | 980 | 981 | 30,100 | 981 |
2023-05-26 | 990 | 994 | 984 | 984 | 37,700 | 984 |
2023-05-25 | 968 | 993 | 968 | 987 | 73,700 | 987 |
2023-05-24 | 965 | 980 | 961 | 972 | 34,800 | 972 |
2023-05-23 | 983 | 997 | 969 | 974 | 62,000 | 974 |
2023-05-22 | 973 | 980 | 963 | 980 | 30,200 | 980 |
2023-05-19 | 972 | 976 | 965 | 973 | 30,200 | 973 |
2023-05-18 | 962 | 977 | 959 | 977 | 69,500 | 977 |
2023-05-17 | 959 | 959 | 947 | 950 | 47,800 | 950 |
2023-05-16 | 960 | 963 | 954 | 960 | 51,400 | 960 |
2023-05-15 | 940 | 950 | 938 | 947 | 55,900 | 947 |
2023-05-12 | 939 | 941 | 931 | 935 | 43,300 | 935 |
2023-05-11 | 948 | 949 | 941 | 943 | 30,000 | 943 |
2023-05-10 | 958 | 960 | 944 | 949 | 33,800 | 949 |
2023-05-09 | 940 | 961 | 940 | 960 | 59,000 | 960 |
2023-05-08 | 943 | 948 | 940 | 940 | 50,100 | 940 |
2023-05-02 | 952 | 956 | 945 | 953 | 68,800 | 953 |
2023-05-01 | 940 | 954 | 940 | 950 | 123,000 | 950 |
2023-04-28 | 920 | 926 | 919 | 925 | 69,900 | 925 |
2023-04-27 | 922 | 927 | 909 | 910 | 57,800 | 910 |
2023-04-26 | 909 | 921 | 908 | 920 | 99,200 | 920 |
2023-04-25 | 906 | 918 | 906 | 909 | 87,400 | 909 |
2023-04-24 | 903 | 906 | 897 | 899 | 103,600 | 899 |
2023-04-21 | 904 | 907 | 900 | 901 | 83,000 | 901 |
2023-04-20 | 910 | 913 | 905 | 905 | 94,800 | 905 |
2023-04-19 | 920 | 923 | 908 | 911 | 93,100 | 911 |
2023-04-18 | 927 | 936 | 918 | 919 | 135,300 | 919 |
2023-04-17 | 920 | 927 | 905 | 921 | 240,200 | 921 |
2023-04-14 | 961 | 970 | 952 | 963 | 69,800 | 963 |
2023-04-13 | 960 | 960 | 952 | 953 | 27,800 | 953 |
2023-04-12 | 955 | 961 | 955 | 960 | 29,300 | 960 |
2023-04-11 | 943 | 954 | 943 | 950 | 43,300 | 950 |
2023-04-10 | 940 | 945 | 937 | 943 | 25,900 | 943 |
2023-04-07 | 927 | 942 | 927 | 937 | 36,100 | 937 |
2023-04-06 | 942 | 942 | 928 | 931 | 49,300 | 931 |
2023-04-05 | 964 | 964 | 947 | 949 | 30,300 | 949 |
2023-04-04 | 982 | 982 | 967 | 970 | 47,800 | 970 |
2023-04-03 | 987 | 987 | 977 | 982 | 30,800 | 982 |
2023-03-31 | 968 | 976 | 967 | 976 | 36,300 | 976 |
2023-03-30 | 960 | 971 | 955 | 971 | 38,600 | 971 |
2023-03-29 | 950 | 960 | 939 | 957 | 59,400 | 957 |
2023-03-28 | 947 | 947 | 937 | 939 | 19,600 | 939 |
2023-03-27 | 940 | 944 | 935 | 942 | 29,700 | 942 |
2023-03-24 | 935 | 936 | 928 | 935 | 29,100 | 935 |
2023-03-23 | 929 | 933 | 918 | 933 | 17,900 | 933 |
2023-03-22 | 933 | 933 | 923 | 931 | 28,900 | 931 |
2023-03-20 | 929 | 936 | 912 | 913 | 51,900 | 913 |
2023-03-17 | 935 | 940 | 915 | 929 | 153,400 | 929 |
2023-03-16 | 930 | 932 | 921 | 923 | 55,800 | 923 |
2023-03-15 | 945 | 951 | 943 | 951 | 48,900 | 951 |
2023-03-14 | 943 | 954 | 936 | 950 | 83,700 | 950 |
2023-03-13 | 960 | 960 | 945 | 958 | 45,300 | 958 |
2023-03-10 | 981 | 983 | 971 | 971 | 86,700 | 971 |
2023-03-09 | 990 | 999 | 990 | 996 | 44,300 | 996 |
2023-03-08 | 973 | 986 | 970 | 986 | 54,600 | 986 |
2023-03-07 | 966 | 979 | 966 | 978 | 51,600 | 978 |
2023-03-06 | 976 | 976 | 961 | 969 | 68,000 | 969 |
2023-03-03 | 961 | 976 | 961 | 973 | 78,900 | 973 |
2023-03-02 | 956 | 967 | 951 | 955 | 41,400 | 955 |
2023-03-01 | 958 | 962 | 948 | 954 | 55,500 | 954 |
2023-02-28 | 946 | 976 | 943 | 971 | 136,600 | 971 |
2023-02-27 | 943 | 945 | 934 | 945 | 34,600 | 945 |
2023-02-24 | 939 | 950 | 939 | 950 | 117,500 | 950 |
2023-02-22 | 944 | 944 | 927 | 935 | 85,000 | 935 |
2023-02-21 | 945 | 952 | 944 | 947 | 46,800 | 947 |
2023-02-20 | 944 | 947 | 936 | 944 | 33,300 | 944 |
2023-02-17 | 932 | 937 | 930 | 933 | 44,600 | 933 |
2023-02-16 | 937 | 942 | 935 | 942 | 59,400 | 942 |
2023-02-15 | 928 | 933 | 921 | 932 | 35,400 | 932 |
2023-02-14 | 931 | 931 | 924 | 927 | 9,700 | 927 |
2023-02-13 | 930 | 930 | 918 | 922 | 31,400 | 922 |
2023-02-10 | 928 | 934 | 926 | 927 | 30,500 | 927 |
2023-02-09 | 922 | 931 | 921 | 929 | 28,900 | 929 |
2023-02-08 | 932 | 937 | 924 | 927 | 32,800 | 927 |
2023-02-07 | 928 | 932 | 928 | 930 | 18,900 | 930 |
2023-02-06 | 928 | 932 | 923 | 927 | 21,500 | 927 |
2023-02-03 | 917 | 922 | 917 | 918 | 50,800 | 918 |
2023-02-02 | 943 | 943 | 925 | 927 | 44,400 | 927 |
2023-02-01 | 938 | 941 | 934 | 940 | 35,900 | 940 |
2023-01-31 | 925 | 932 | 925 | 929 | 30,000 | 929 |
2023-01-30 | 942 | 943 | 922 | 924 | 76,800 | 924 |
2023-01-27 | 937 | 942 | 934 | 937 | 34,300 | 937 |
2023-01-26 | 945 | 945 | 933 | 940 | 29,400 | 940 |
2023-01-25 | 930 | 947 | 929 | 946 | 48,200 | 946 |
2023-01-24 | 931 | 936 | 926 | 933 | 56,800 | 933 |
2023-01-23 | 916 | 926 | 915 | 926 | 38,500 | 926 |
2023-01-20 | 908 | 914 | 905 | 909 | 35,000 | 909 |
2023-01-19 | 901 | 909 | 897 | 908 | 67,800 | 908 |
2023-01-18 | 906 | 910 | 899 | 907 | 119,300 | 907 |
2023-01-17 | 945 | 950 | 902 | 903 | 233,700 | 903 |
2023-01-16 | 930 | 950 | 921 | 940 | 99,900 | 940 |
2023-01-13 | 938 | 943 | 926 | 926 | 46,000 | 926 |
2023-01-12 | 943 | 943 | 936 | 938 | 24,700 | 938 |
2023-01-11 | 944 | 950 | 941 | 941 | 23,400 | 941 |
2023-01-10 | 938 | 950 | 933 | 937 | 35,000 | 937 |
2023-01-06 | 929 | 935 | 927 | 932 | 29,800 | 932 |
2023-01-05 | 939 | 942 | 928 | 932 | 51,400 | 932 |
2023-01-04 | 969 | 969 | 944 | 944 | 49,400 | 944 |
分割・併合履歴 : [1984-02-25]1株→1.25株 [1983-02-24]1株→1.35株