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