6814 古野電気(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-031,1121,1251,1121,12233,2001,122
2021-08-021,0891,1241,0891,12382,8001,123
2021-07-301,0871,0871,0731,07745,8001,077
2021-07-291,0831,0901,0791,09035,9001,090
2021-07-281,0951,1011,0821,08330,3001,083
2021-07-271,1111,1191,0961,10286,2001,102
2021-07-261,0921,1051,0791,10579,6001,105
2021-07-211,0751,0851,0711,08182,1001,081
2021-07-201,0721,0811,0651,07367,6001,073
2021-07-191,1091,1091,0841,08485,1001,084
2021-07-161,1141,1491,1081,122129,7001,122
2021-07-151,1781,1781,1101,121472,8001,121
2021-07-141,0551,0891,0451,070117,4001,070
2021-07-131,0381,0651,0371,06074,8001,060
2021-07-121,0161,0381,0151,03165,4001,031
2021-07-099901,0049851,001102,2001,001
2021-07-089981,01099599668,700996
2021-07-079991,00899199542,700995
2021-07-061,0021,0091,0001,00625,2001,006
2021-07-051,0041,0111,0001,00139,8001,001
2021-07-021,0031,0111,0031,00926,2001,009
2021-07-011,0041,0101,0001,00031,9001,000
2021-06-301,0131,0201,0041,00437,9001,004
2021-06-291,0241,0251,0061,00742,0001,007
2021-06-281,0341,0351,0231,02426,4001,024
2021-06-251,0401,0441,0351,03617,4001,036
2021-06-241,0251,0391,0251,03734,1001,037
2021-06-231,0211,0341,0211,02552,2001,025
2021-06-221,0291,0361,0211,03043,7001,030
2021-06-211,0231,0239951,00172,0001,001
2021-06-181,0371,0421,0281,03170,4001,031
2021-06-171,0401,0421,0301,03756,8001,037
2021-06-161,0521,0541,0401,04650,3001,046
2021-06-151,0451,0621,0401,05666,6001,056
2021-06-141,0411,0421,0321,03931,2001,039
2021-06-111,0481,0491,0411,04143,6001,041
2021-06-101,0361,0471,0361,04573,7001,045
2021-06-091,0441,0491,0351,03546,9001,035
2021-06-081,0251,0421,0231,04046,0001,040
2021-06-071,0401,0421,0221,02360,4001,023
2021-06-041,0301,0461,0301,04047,8001,040
2021-06-031,0351,0351,0241,03352,4001,033
2021-06-021,0411,0411,0281,03042,9001,030
2021-06-011,0411,0521,0301,04146,0001,041
2021-05-311,0551,0551,0331,03850,0001,038
2021-05-281,0601,0631,0491,05649,0001,056
2021-05-271,0681,0681,0461,04650,4001,046
2021-05-261,0571,0651,0511,05944,6001,059
2021-05-251,0721,0721,0571,05952,7001,059
2021-05-241,0741,0771,0581,06939,9001,069
2021-05-211,0711,0731,0541,06536,8001,065
2021-05-201,0561,0891,0561,07545,6001,075
2021-05-191,0541,0611,0471,05655,8001,056
2021-05-181,0501,0661,0501,06137,4001,061
2021-05-171,0511,0631,0411,04454,7001,044
2021-05-141,0571,0741,0511,05471,1001,054
2021-05-131,0601,0831,0461,05369,2001,053
2021-05-121,0991,1191,0641,07285,9001,072
2021-05-111,1071,1191,0951,09666,9001,096
2021-05-101,1101,1281,1101,11753,0001,117
2021-05-071,0901,1191,0851,10979,4001,109
2021-05-061,0861,1021,0791,084114,0001,084
2021-04-301,0701,0801,0611,06597,0001,065
2021-04-281,0861,0921,0671,067121,0001,067
2021-04-271,1151,1211,0851,088105,9001,088
2021-04-261,1201,1311,1031,10986,7001,109
2021-04-231,1231,1391,1191,12455,1001,124
2021-04-221,1301,1301,1121,11973,0001,119
2021-04-211,1451,1451,0961,101183,0001,101
2021-04-201,1681,1741,1561,163161,2001,163
2021-04-191,1521,1771,1491,171200,3001,171
2021-04-161,1321,1541,1321,137151,8001,137
2021-04-151,0511,1401,0511,135409,7001,135
2021-04-141,1551,1551,1351,136131,9001,136
2021-04-131,1521,1631,1511,15771,3001,157
2021-04-121,1771,1771,1521,15974,3001,159
2021-04-091,1711,1861,1631,165111,4001,165
2021-04-081,1761,1941,1531,168156,4001,168
2021-04-071,1501,2051,1321,185729,2001,185
2021-04-061,1171,1201,0961,112132,0001,112
2021-04-051,1031,1121,1001,10761,5001,107
2021-04-021,0971,0971,0891,09618,0001,096
2021-04-011,0921,1051,0861,08942,3001,089
2021-03-311,0951,1081,0871,09384,1001,093
2021-03-301,0991,1071,0901,10562,5001,105
2021-03-291,1241,1241,0941,105112,4001,105
2021-03-261,1101,1131,0951,10163,8001,101
2021-03-251,0821,1071,0771,09799,3001,097
2021-03-241,1001,1021,0591,070103,4001,070
2021-03-231,1231,1361,1111,11175,3001,111
2021-03-221,1351,1351,1151,123127,0001,123
2021-03-191,1161,1391,1061,139173,8001,139
2021-03-181,1371,1381,1281,13384,9001,133
2021-03-171,1351,1361,1181,13358,3001,133
2021-03-161,1291,1361,1191,13586,4001,135
2021-03-151,1061,1261,0961,126110,7001,126
2021-03-121,1101,1101,0821,102106,6001,102
2021-03-111,0791,1021,0761,09870,5001,098
2021-03-101,0671,0831,0571,07772,3001,077
2021-03-091,0541,0591,0401,05996,5001,059
2021-03-081,0751,0751,0471,04887,8001,048
2021-03-051,0551,0551,0341,05299,6001,052
2021-03-041,0771,0771,0541,06782,1001,067
2021-03-031,0901,0941,0751,08170,7001,081
2021-03-021,0891,1011,0731,092147,8001,092
2021-03-011,0571,0831,0531,083129,2001,083
2021-02-261,0801,0831,0531,053115,6001,053
2021-02-251,1161,1161,1001,106103,8001,106
2021-02-241,1441,1441,1131,116176,4001,116
2021-02-221,1451,1521,1391,14487,9001,144
2021-02-191,1441,1531,1341,142129,6001,142
2021-02-181,1661,1731,1451,146116,8001,146
2021-02-171,1491,1741,1491,16898,9001,168
2021-02-161,1641,1701,1551,159109,6001,159
2021-02-151,1651,1651,1481,157113,6001,157
2021-02-121,1761,1781,1641,16584,2001,165
2021-02-101,1781,1781,1671,17471,6001,174
2021-02-091,1781,1821,1711,181100,3001,181
2021-02-081,2031,2031,1771,188126,5001,188
2021-02-051,2051,2111,1741,183152,7001,183
2021-02-041,2151,2241,1991,202180,2001,202
2021-02-031,1801,2031,1771,203197,4001,203
2021-02-021,1661,1791,1501,177155,3001,177
2021-02-011,1301,1691,1261,157147,9001,157
2021-01-291,1571,1711,1351,135182,2001,135
2021-01-281,1201,1551,1191,149151,7001,149
2021-01-271,1201,1531,1201,140136,1001,140
2021-01-261,1401,1411,1141,114157,4001,114
2021-01-251,1461,1491,1271,142141,6001,142
2021-01-221,1311,1421,1211,127192,1001,127
2021-01-211,1441,1591,1231,128262,2001,128
2021-01-201,1441,1501,1161,131355,3001,131
2021-01-191,1791,1911,1451,146359,9001,146
2021-01-181,2211,2231,1641,178377,4001,178
2021-01-151,2801,2821,2201,220527,6001,220
2021-01-141,3151,3751,3151,359228,4001,359
2021-01-131,2651,3161,2641,307155,0001,307
2021-01-121,2481,2641,2371,261113,7001,261
2021-01-081,2081,2401,2081,23881,4001,238
2021-01-071,2041,2241,2001,21473,8001,214
2021-01-061,1781,1961,1661,18643,8001,186
2021-01-051,1841,1911,1641,17673,8001,176
2021-01-041,2301,2301,1811,18248,9001,182

分割・併合履歴 : [1984-02-25]1株→1.25株 [1983-02-24]1株→1.35株