6814 古野電気(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-121,1201,1471,1201,14134,4001,141
2022-08-101,1281,1281,1121,11719,4001,117
2022-08-091,1621,1621,1301,13430,7001,134
2022-08-081,1481,1631,1451,16345,1001,163
2022-08-051,1391,1461,1321,14526,5001,145
2022-08-041,1151,1371,1151,13232,4001,132
2022-08-031,1031,1101,1001,10820,3001,108
2022-08-021,1251,1251,1001,11448,8001,114
2022-08-011,1141,1261,1071,12641,1001,126
2022-07-291,1231,1231,0991,10027,1001,100
2022-07-281,1291,1291,1141,12332,9001,123
2022-07-271,1351,1381,1221,12935,9001,129
2022-07-261,1291,1401,1241,12948,4001,129
2022-07-251,1481,1481,1181,13273,0001,132
2022-07-221,1331,1491,1181,14855,6001,148
2022-07-211,1181,1331,1051,13339,6001,133
2022-07-201,1081,1191,0981,11982,8001,119
2022-07-191,0881,0981,0671,09473,7001,094
2022-07-151,0571,0901,0361,088170,2001,088
2022-07-141,0591,0661,0541,05740,9001,057
2022-07-131,0531,0591,0501,05925,3001,059
2022-07-121,0581,0581,0371,04238,4001,042
2022-07-111,0571,0741,0571,06757,8001,067
2022-07-081,0471,0661,0451,04666,5001,046
2022-07-071,0351,0541,0331,04851,6001,048
2022-07-061,0151,0251,0061,02231,6001,022
2022-07-051,0301,0331,0131,01531,9001,015
2022-07-041,0271,0311,0171,02623,9001,026
2022-07-011,0111,0231,0061,01243,9001,012
2022-06-301,0571,0571,0101,01071,6001,010
2022-06-291,0251,0701,0161,068111,7001,068
2022-06-281,0191,0301,0141,03026,3001,030
2022-06-271,0131,0181,0041,01643,5001,016
2022-06-249951,0129941,01022,6001,010
2022-06-2398699898498624,600986
2022-06-221,0251,03199499434,500994
2022-06-219901,0069871,00139,6001,001
2022-06-201,0051,00697697949,900979
2022-06-171,0001,0099951,00557,0001,005
2022-06-161,0401,0451,0221,02539,0001,025
2022-06-151,0321,0501,0321,03359,1001,033
2022-06-141,0311,0471,0311,04561,7001,045
2022-06-131,0471,0611,0471,06137,7001,061
2022-06-101,0841,0841,0681,07089,1001,070
2022-06-091,0851,1031,0821,08563,4001,085
2022-06-081,1011,1011,0811,082116,6001,082
2022-06-071,0681,0941,0581,086126,2001,086
2022-06-061,0391,0541,0361,05399,1001,053
2022-06-031,0311,0331,0211,03036,1001,030
2022-06-021,0281,0281,0051,02438,8001,024
2022-06-011,0031,0281,0031,02868,4001,028
2022-05-311,0081,0149981,00945,9001,009
2022-05-301,0141,0191,0031,013153,4001,013
2022-05-279991,0119911,00464,8001,004
2022-05-2698999798198133,300981
2022-05-259991,00199499439,300994
2022-05-241,0001,00298999748,800997
2022-05-2399399998999943,500999
2022-05-2097898997398735,600987
2022-05-1997298596897943,300979
2022-05-1898099197999127,100991
2022-05-1798799397898545,800985
2022-05-1699299597598260,500982
2022-05-1396898696798360,900983
2022-05-1296898096596843,100968
2022-05-1198098096997242,700972
2022-05-1096697996197355,000973
2022-05-0997598597297573,800975
2022-05-0695697595097383,700973
2022-05-0294295293894456,100944
2022-04-28918938909938131,100938
2022-04-27910928903927122,500927
2022-04-2693093391991981,600919
2022-04-2594094492792772,000927
2022-04-2294595293995153,200951
2022-04-2194295294195056,000950
2022-04-2095695993894188,600941
2022-04-1996997595696064,700960
2022-04-18952965934965173,800965
2022-04-15964991956957235,700957
2022-04-141,0031,0231,0031,01476,9001,014
2022-04-139911,0079911,00251,1001,002
2022-04-129941,00599399548,800995
2022-04-111,0071,0119931,00264,0001,002
2022-04-089991,00298899791,400997
2022-04-0799499698599475,600994
2022-04-061,0241,0301,0051,00551,3001,005
2022-04-051,0351,0501,0301,03170,9001,031
2022-04-041,0191,0321,0111,02440,5001,024
2022-04-011,0051,0199971,01684,7001,016
2022-03-311,0391,0411,0141,01478,5001,014
2022-03-301,0471,0621,0421,05790,8001,057
2022-03-291,0381,0441,0261,036109,9001,036
2022-03-281,0621,0621,0391,04182,6001,041
2022-03-251,0731,0771,0601,06340,3001,063
2022-03-241,0541,0651,0461,06586,1001,065
2022-03-231,0541,0791,0511,076127,3001,076
2022-03-221,0631,0731,0481,04987,0001,049
2022-03-181,0571,0641,0481,05978,4001,059
2022-03-171,0571,0571,0401,05155,3001,051
2022-03-161,0501,0501,0371,04638,6001,046
2022-03-151,0271,0451,0271,04439,9001,044
2022-03-141,0181,0361,0181,03146,3001,031
2022-03-111,0011,0221,0011,01559,3001,015
2022-03-109991,0189971,01882,7001,018
2022-03-0996699896697875,300978
2022-03-089991,011974980110,600980
2022-03-071,0111,0139981,00582,1001,005
2022-03-041,0211,0321,0171,02571,7001,025
2022-03-031,0271,0401,0241,03556,3001,035
2022-03-021,0381,0401,0181,01864,0001,018
2022-03-011,0401,0531,0401,05072,6001,050
2022-02-281,0491,0491,0201,03288,4001,032
2022-02-251,0301,0511,0211,049100,7001,049
2022-02-241,0511,0551,0391,055208,1001,055
2022-02-221,0451,0571,0391,05158,4001,051
2022-02-211,0431,0581,0301,05264,9001,052
2022-02-181,0411,0511,0361,04579,2001,045
2022-02-171,0681,0721,0461,04873,1001,048
2022-02-161,0641,0741,0631,06966,7001,069
2022-02-151,0501,0601,0441,05780,3001,057
2022-02-141,0621,0621,0481,05091,6001,050
2022-02-101,0811,0811,0671,07163,7001,071
2022-02-091,0611,0761,0541,07194,8001,071
2022-02-081,0541,0591,0451,05671,1001,056
2022-02-071,0451,0541,0421,05451,0001,054
2022-02-041,0411,0531,0281,05390,4001,053
2022-02-031,0311,0471,0311,044105,3001,044
2022-02-021,0241,0341,0161,030107,1001,030
2022-02-011,0151,0351,0011,011139,1001,011
2022-01-319911,0129881,00258,1001,002
2022-01-289901,00198599392,000993
2022-01-271,0111,012977983214,300983
2022-01-261,0011,0139951,001135,3001,001
2022-01-251,0241,0259981,001133,5001,001
2022-01-241,0131,0279981,024110,4001,024
2022-01-219991,0219901,014120,1001,014
2022-01-201,0071,0189971,010211,2001,010
2022-01-191,0381,0381,0001,009319,4001,009
2022-01-181,0781,0811,0521,053297,4001,053
2022-01-171,0301,0971,0251,080415,8001,080
2022-01-141,2541,2721,2381,270198,9001,270
2022-01-131,2331,2611,2291,247143,4001,247
2022-01-121,1761,2161,1731,21594,5001,215
2022-01-111,1711,1811,1571,16252,7001,162
2022-01-071,1771,1981,1651,17150,0001,171
2022-01-061,1901,2011,1731,17454,7001,174
2022-01-051,2141,2161,1961,20436,4001,204
2022-01-041,1951,2081,1951,20562,9001,205

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