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
2023-06-091,0401,0421,0341,03662,6001,036
2023-06-081,0381,0431,0151,02872,3001,028
2023-06-071,0251,0441,0241,038126,3001,038
2023-06-061,0271,0271,0101,02252,9001,022
2023-06-059991,0259991,024105,0001,024
2023-06-0298099098098833,700988
2023-06-0197498296997634,700976
2023-05-3198098596997270,300972
2023-05-3098199498199148,600991
2023-05-2999099098098130,100981
2023-05-2699099498498437,700984
2023-05-2596899396898773,700987
2023-05-2496598096197234,800972
2023-05-2398399796997462,000974
2023-05-2297398096398030,200980
2023-05-1997297696597330,200973
2023-05-1896297795997769,500977
2023-05-1795995994795047,800950
2023-05-1696096395496051,400960
2023-05-1594095093894755,900947
2023-05-1293994193193543,300935
2023-05-1194894994194330,000943
2023-05-1095896094494933,800949
2023-05-0994096194096059,000960
2023-05-0894394894094050,100940
2023-05-0295295694595368,800953
2023-05-01940954940950123,000950
2023-04-2892092691992569,900925
2023-04-2792292790991057,800910
2023-04-2690992190892099,200920
2023-04-2590691890690987,400909
2023-04-24903906897899103,600899
2023-04-2190490790090183,000901
2023-04-2091091390590594,800905
2023-04-1992092390891193,100911
2023-04-18927936918919135,300919
2023-04-17920927905921240,200921
2023-04-1496197095296369,800963
2023-04-1396096095295327,800953
2023-04-1295596195596029,300960
2023-04-1194395494395043,300950
2023-04-1094094593794325,900943
2023-04-0792794292793736,100937
2023-04-0694294292893149,300931
2023-04-0596496494794930,300949
2023-04-0498298296797047,800970
2023-04-0398798797798230,800982
2023-03-3196897696797636,300976
2023-03-3096097195597138,600971
2023-03-2995096093995759,400957
2023-03-2894794793793919,600939
2023-03-2794094493594229,700942
2023-03-2493593692893529,100935
2023-03-2392993391893317,900933
2023-03-2293393392393128,900931
2023-03-2092993691291351,900913
2023-03-17935940915929153,400929
2023-03-1693093292192355,800923
2023-03-1594595194395148,900951
2023-03-1494395493695083,700950
2023-03-1396096094595845,300958
2023-03-1098198397197186,700971
2023-03-0999099999099644,300996
2023-03-0897398697098654,600986
2023-03-0796697996697851,600978
2023-03-0697697696196968,000969
2023-03-0396197696197378,900973
2023-03-0295696795195541,400955
2023-03-0195896294895455,500954
2023-02-28946976943971136,600971
2023-02-2794394593494534,600945
2023-02-24939950939950117,500950
2023-02-2294494492793585,000935
2023-02-2194595294494746,800947
2023-02-2094494793694433,300944
2023-02-1793293793093344,600933
2023-02-1693794293594259,400942
2023-02-1592893392193235,400932
2023-02-149319319249279,700927
2023-02-1393093091892231,400922
2023-02-1092893492692730,500927
2023-02-0992293192192928,900929
2023-02-0893293792492732,800927
2023-02-0792893292893018,900930
2023-02-0692893292392721,500927
2023-02-0391792291791850,800918
2023-02-0294394392592744,400927
2023-02-0193894193494035,900940
2023-01-3192593292592930,000929
2023-01-3094294392292476,800924
2023-01-2793794293493734,300937
2023-01-2694594593394029,400940
2023-01-2593094792994648,200946
2023-01-2493193692693356,800933
2023-01-2391692691592638,500926
2023-01-2090891490590935,000909
2023-01-1990190989790867,800908
2023-01-18906910899907119,300907
2023-01-17945950902903233,700903
2023-01-1693095092194099,900940
2023-01-1393894392692646,000926
2023-01-1294394393693824,700938
2023-01-1194495094194123,400941
2023-01-1093895093393735,000937
2023-01-0692993592793229,800932
2023-01-0593994292893251,400932
2023-01-0496996994494449,400944

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