6814 古野電気(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,890 | 1,916 | 1,857 | 1,884 | 246,700 | 1,884 |
| 2024-07-25 | 1,913 | 1,928 | 1,876 | 1,881 | 413,200 | 1,881 |
| 2024-07-24 | 1,980 | 2,039 | 1,972 | 1,975 | 373,400 | 1,975 |
| 2024-07-23 | 2,023 | 2,043 | 1,991 | 1,991 | 319,000 | 1,991 |
| 2024-07-22 | 2,100 | 2,115 | 2,000 | 2,000 | 450,700 | 2,000 |
| 2024-07-19 | 2,052 | 2,116 | 2,048 | 2,104 | 515,700 | 2,104 |
| 2024-07-18 | 2,156 | 2,159 | 2,062 | 2,062 | 999,800 | 2,062 |
| 2024-07-17 | 2,482 | 2,482 | 2,238 | 2,256 | 1,409,200 | 2,256 |
| 2024-07-16 | 2,430 | 2,442 | 2,394 | 2,432 | 493,300 | 2,432 |
| 2024-07-12 | 2,353 | 2,416 | 2,340 | 2,402 | 302,800 | 2,402 |
| 2024-07-11 | 2,398 | 2,440 | 2,373 | 2,403 | 338,700 | 2,403 |
| 2024-07-10 | 2,277 | 2,373 | 2,277 | 2,373 | 351,500 | 2,373 |
| 2024-07-09 | 2,275 | 2,335 | 2,275 | 2,277 | 267,300 | 2,277 |
| 2024-07-08 | 2,261 | 2,283 | 2,236 | 2,240 | 152,500 | 2,240 |
| 2024-07-05 | 2,300 | 2,320 | 2,235 | 2,249 | 221,300 | 2,249 |
| 2024-07-04 | 2,264 | 2,301 | 2,249 | 2,301 | 231,100 | 2,301 |
| 2024-07-03 | 2,262 | 2,313 | 2,229 | 2,233 | 280,000 | 2,233 |
| 2024-07-02 | 2,200 | 2,285 | 2,199 | 2,252 | 513,700 | 2,252 |
| 2024-07-01 | 2,126 | 2,180 | 2,105 | 2,168 | 264,700 | 2,168 |
| 2024-06-28 | 2,105 | 2,111 | 2,080 | 2,088 | 98,500 | 2,088 |
| 2024-06-27 | 2,100 | 2,117 | 2,093 | 2,103 | 142,500 | 2,103 |
| 2024-06-26 | 2,099 | 2,119 | 2,077 | 2,092 | 142,300 | 2,092 |
| 2024-06-25 | 2,043 | 2,093 | 2,043 | 2,076 | 98,500 | 2,076 |
| 2024-06-24 | 2,003 | 2,056 | 2,003 | 2,051 | 228,100 | 2,051 |
| 2024-06-21 | 2,020 | 2,030 | 1,981 | 1,981 | 269,700 | 1,981 |
| 2024-06-20 | 1,999 | 2,022 | 1,980 | 2,010 | 138,700 | 2,010 |
| 2024-06-19 | 2,024 | 2,033 | 1,994 | 2,005 | 132,400 | 2,005 |
| 2024-06-18 | 2,016 | 2,027 | 1,992 | 2,006 | 152,400 | 2,006 |
| 2024-06-17 | 2,055 | 2,068 | 1,980 | 1,999 | 304,200 | 1,999 |
| 2024-06-14 | 1,990 | 2,110 | 1,982 | 2,084 | 329,400 | 2,084 |
| 2024-06-13 | 2,075 | 2,108 | 2,019 | 2,028 | 253,000 | 2,028 |
| 2024-06-12 | 2,060 | 2,122 | 2,060 | 2,106 | 148,600 | 2,106 |
| 2024-06-11 | 2,099 | 2,112 | 2,073 | 2,085 | 145,800 | 2,085 |
| 2024-06-10 | 2,046 | 2,124 | 2,046 | 2,124 | 169,900 | 2,124 |
| 2024-06-07 | 2,050 | 2,073 | 2,023 | 2,046 | 109,000 | 2,046 |
| 2024-06-06 | 2,075 | 2,093 | 2,044 | 2,052 | 116,300 | 2,052 |
| 2024-06-05 | 2,071 | 2,123 | 2,056 | 2,066 | 190,600 | 2,066 |
| 2024-06-04 | 2,008 | 2,163 | 2,004 | 2,101 | 458,800 | 2,101 |
| 2024-06-03 | 2,060 | 2,079 | 2,005 | 2,012 | 159,300 | 2,012 |
| 2024-05-31 | 2,028 | 2,059 | 2,028 | 2,059 | 159,400 | 2,059 |
| 2024-05-30 | 2,000 | 2,030 | 1,983 | 2,022 | 128,400 | 2,022 |
| 2024-05-29 | 2,099 | 2,114 | 2,016 | 2,025 | 183,400 | 2,025 |
| 2024-05-28 | 2,093 | 2,133 | 2,081 | 2,089 | 145,900 | 2,089 |
| 2024-05-27 | 2,059 | 2,085 | 2,047 | 2,085 | 181,700 | 2,085 |
| 2024-05-24 | 2,009 | 2,058 | 2,003 | 2,040 | 180,800 | 2,040 |
| 2024-05-23 | 2,022 | 2,032 | 1,988 | 2,032 | 145,100 | 2,032 |
| 2024-05-22 | 2,037 | 2,055 | 1,995 | 2,002 | 204,400 | 2,002 |
| 2024-05-21 | 2,006 | 2,067 | 2,003 | 2,041 | 290,800 | 2,041 |
| 2024-05-20 | 2,025 | 2,053 | 2,014 | 2,015 | 153,300 | 2,015 |
| 2024-05-17 | 1,991 | 2,051 | 1,985 | 2,025 | 223,300 | 2,025 |
| 2024-05-16 | 2,037 | 2,045 | 1,974 | 2,010 | 335,600 | 2,010 |
| 2024-05-15 | 2,075 | 2,088 | 2,021 | 2,021 | 334,700 | 2,021 |
| 2024-05-14 | 2,101 | 2,122 | 2,028 | 2,075 | 315,200 | 2,075 |
| 2024-05-13 | 2,086 | 2,125 | 2,047 | 2,121 | 246,100 | 2,121 |
| 2024-05-10 | 2,068 | 2,111 | 2,044 | 2,086 | 297,000 | 2,086 |
| 2024-05-09 | 2,080 | 2,128 | 2,072 | 2,091 | 328,400 | 2,091 |
| 2024-05-08 | 2,034 | 2,089 | 2,018 | 2,061 | 428,900 | 2,061 |
| 2024-05-07 | 1,985 | 2,033 | 1,985 | 2,007 | 329,200 | 2,007 |
| 2024-05-02 | 1,999 | 2,013 | 1,939 | 1,962 | 387,800 | 1,962 |
| 2024-05-01 | 2,106 | 2,106 | 1,981 | 1,993 | 661,300 | 1,993 |
| 2024-04-30 | 2,054 | 2,135 | 2,035 | 2,103 | 583,500 | 2,103 |
| 2024-04-26 | 1,996 | 2,039 | 1,948 | 2,016 | 933,600 | 2,016 |
| 2024-04-25 | 1,926 | 1,984 | 1,911 | 1,943 | 603,300 | 1,943 |
| 2024-04-24 | 1,933 | 1,964 | 1,893 | 1,948 | 843,600 | 1,948 |
| 2024-04-23 | 1,839 | 1,975 | 1,831 | 1,955 | 1,591,800 | 1,955 |
| 2024-04-22 | 1,775 | 1,845 | 1,769 | 1,826 | 846,100 | 1,826 |
| 2024-04-19 | 1,765 | 1,811 | 1,736 | 1,761 | 908,100 | 1,761 |
| 2024-04-18 | 1,700 | 1,814 | 1,666 | 1,775 | 1,525,000 | 1,775 |
| 2024-04-17 | 1,799 | 1,836 | 1,682 | 1,700 | 2,245,600 | 1,700 |
| 2024-04-16 | 1,877 | 1,940 | 1,797 | 1,797 | 3,517,200 | 1,797 |
| 2024-04-15 | 2,375 | 2,378 | 2,271 | 2,297 | 1,084,000 | 2,297 |
| 2024-04-12 | 2,403 | 2,412 | 2,356 | 2,412 | 324,200 | 2,412 |
| 2024-04-11 | 2,422 | 2,442 | 2,394 | 2,426 | 156,600 | 2,426 |
| 2024-04-10 | 2,420 | 2,448 | 2,403 | 2,425 | 236,200 | 2,425 |
| 2024-04-09 | 2,430 | 2,479 | 2,391 | 2,470 | 197,000 | 2,470 |
| 2024-04-08 | 2,400 | 2,429 | 2,375 | 2,419 | 215,800 | 2,419 |
| 2024-04-05 | 2,350 | 2,387 | 2,335 | 2,373 | 183,500 | 2,373 |
| 2024-04-04 | 2,424 | 2,450 | 2,380 | 2,411 | 181,900 | 2,411 |
| 2024-04-03 | 2,361 | 2,410 | 2,342 | 2,374 | 181,400 | 2,374 |
| 2024-04-02 | 2,439 | 2,462 | 2,378 | 2,403 | 214,000 | 2,403 |
| 2024-04-01 | 2,568 | 2,579 | 2,446 | 2,455 | 301,700 | 2,455 |
| 2024-03-29 | 2,473 | 2,549 | 2,465 | 2,527 | 312,900 | 2,527 |
| 2024-03-28 | 2,447 | 2,477 | 2,425 | 2,440 | 187,400 | 2,440 |
| 2024-03-27 | 2,430 | 2,461 | 2,420 | 2,436 | 204,400 | 2,436 |
| 2024-03-26 | 2,385 | 2,449 | 2,376 | 2,432 | 227,500 | 2,432 |
| 2024-03-25 | 2,340 | 2,425 | 2,340 | 2,372 | 253,500 | 2,372 |
| 2024-03-22 | 2,339 | 2,353 | 2,290 | 2,328 | 154,000 | 2,328 |
| 2024-03-21 | 2,270 | 2,318 | 2,253 | 2,308 | 274,800 | 2,308 |
| 2024-03-19 | 2,185 | 2,222 | 2,165 | 2,217 | 140,200 | 2,217 |
| 2024-03-18 | 2,198 | 2,242 | 2,172 | 2,190 | 253,000 | 2,190 |
| 2024-03-15 | 2,179 | 2,227 | 2,164 | 2,204 | 184,400 | 2,204 |
| 2024-03-14 | 2,163 | 2,190 | 2,142 | 2,179 | 266,700 | 2,179 |
| 2024-03-13 | 2,255 | 2,276 | 2,141 | 2,157 | 230,200 | 2,157 |
| 2024-03-12 | 2,180 | 2,258 | 2,164 | 2,246 | 240,800 | 2,246 |
| 2024-03-11 | 2,216 | 2,260 | 2,179 | 2,202 | 231,700 | 2,202 |
| 2024-03-08 | 2,239 | 2,352 | 2,205 | 2,316 | 306,400 | 2,316 |
| 2024-03-07 | 2,360 | 2,405 | 2,274 | 2,279 | 303,800 | 2,279 |
| 2024-03-06 | 2,223 | 2,409 | 2,210 | 2,409 | 504,600 | 2,409 |
| 2024-03-05 | 2,156 | 2,228 | 2,149 | 2,225 | 224,900 | 2,225 |
| 2024-03-04 | 2,226 | 2,230 | 2,177 | 2,185 | 249,900 | 2,185 |
| 2024-03-01 | 2,245 | 2,247 | 2,193 | 2,212 | 307,900 | 2,212 |
| 2024-02-29 | 2,225 | 2,268 | 2,167 | 2,268 | 315,700 | 2,268 |
| 2024-02-28 | 2,268 | 2,293 | 2,254 | 2,271 | 227,000 | 2,271 |
| 2024-02-27 | 2,274 | 2,310 | 2,258 | 2,290 | 559,800 | 2,290 |
| 2024-02-26 | 2,174 | 2,280 | 2,174 | 2,264 | 468,500 | 2,264 |
| 2024-02-22 | 2,168 | 2,192 | 2,136 | 2,175 | 214,200 | 2,175 |
| 2024-02-21 | 2,160 | 2,206 | 2,159 | 2,166 | 295,900 | 2,166 |
| 2024-02-20 | 2,177 | 2,181 | 2,133 | 2,153 | 249,800 | 2,153 |
| 2024-02-19 | 2,127 | 2,187 | 2,114 | 2,181 | 289,200 | 2,181 |
| 2024-02-16 | 2,116 | 2,143 | 2,093 | 2,127 | 287,800 | 2,127 |
| 2024-02-15 | 2,151 | 2,164 | 2,071 | 2,116 | 248,500 | 2,116 |
| 2024-02-14 | 2,102 | 2,130 | 2,065 | 2,114 | 214,600 | 2,114 |
| 2024-02-13 | 2,049 | 2,126 | 2,037 | 2,109 | 383,700 | 2,109 |
| 2024-02-09 | 2,080 | 2,103 | 2,026 | 2,026 | 345,900 | 2,026 |
| 2024-02-08 | 2,060 | 2,140 | 2,043 | 2,121 | 451,100 | 2,121 |
| 2024-02-07 | 2,018 | 2,035 | 1,995 | 2,034 | 205,000 | 2,034 |
| 2024-02-06 | 2,020 | 2,053 | 2,016 | 2,031 | 144,700 | 2,031 |
| 2024-02-05 | 2,090 | 2,090 | 2,028 | 2,028 | 177,000 | 2,028 |
| 2024-02-02 | 2,074 | 2,075 | 2,022 | 2,048 | 251,000 | 2,048 |
| 2024-02-01 | 2,106 | 2,106 | 2,077 | 2,079 | 244,600 | 2,079 |
| 2024-01-31 | 2,113 | 2,140 | 2,104 | 2,131 | 272,500 | 2,131 |
| 2024-01-30 | 2,060 | 2,140 | 2,060 | 2,114 | 448,100 | 2,114 |
| 2024-01-29 | 2,022 | 2,056 | 2,019 | 2,048 | 168,300 | 2,048 |
| 2024-01-26 | 2,048 | 2,058 | 2,005 | 2,022 | 285,600 | 2,022 |
| 2024-01-25 | 2,073 | 2,089 | 2,040 | 2,048 | 269,300 | 2,048 |
| 2024-01-24 | 2,091 | 2,127 | 2,063 | 2,070 | 279,500 | 2,070 |
| 2024-01-23 | 2,145 | 2,153 | 2,090 | 2,094 | 410,600 | 2,094 |
| 2024-01-22 | 2,136 | 2,201 | 2,125 | 2,156 | 438,600 | 2,156 |
| 2024-01-19 | 2,177 | 2,188 | 2,122 | 2,139 | 635,500 | 2,139 |
| 2024-01-18 | 2,340 | 2,380 | 2,126 | 2,161 | 1,570,300 | 2,161 |
| 2024-01-17 | 2,200 | 2,315 | 2,172 | 2,290 | 2,130,300 | 2,290 |
| 2024-01-16 | 2,060 | 2,219 | 2,000 | 2,154 | 2,309,800 | 2,154 |
| 2024-01-15 | 1,862 | 1,895 | 1,835 | 1,890 | 569,500 | 1,890 |
| 2024-01-12 | 1,876 | 1,878 | 1,824 | 1,841 | 376,400 | 1,841 |
| 2024-01-11 | 1,931 | 1,934 | 1,872 | 1,883 | 313,500 | 1,883 |
| 2024-01-10 | 1,934 | 1,941 | 1,911 | 1,925 | 259,900 | 1,925 |
| 2024-01-09 | 1,920 | 1,953 | 1,910 | 1,927 | 233,800 | 1,927 |
| 2024-01-05 | 1,920 | 1,929 | 1,878 | 1,900 | 158,800 | 1,900 |
| 2024-01-04 | 1,845 | 1,892 | 1,802 | 1,892 | 210,600 | 1,892 |
分割・併合履歴 ： [1984-02-25]1株→1.25株 [1983-02-24]1株→1.35株
