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
2023-12-01	1,810	1,810	1,781	1,789	130,700	1,789
2023-11-30	1,795	1,819	1,788	1,810	143,300	1,810
2023-11-29	1,766	1,804	1,762	1,800	103,600	1,800
2023-11-28	1,809	1,824	1,792	1,806	160,700	1,806
2023-11-27	1,751	1,806	1,751	1,804	225,300	1,804
2023-11-24	1,681	1,735	1,677	1,726	206,600	1,726
2023-11-22	1,627	1,657	1,610	1,653	207,500	1,653
2023-11-21	1,690	1,700	1,641	1,648	293,800	1,648
2023-11-20	1,798	1,800	1,686	1,687	291,400	1,687
2023-11-17	1,736	1,790	1,736	1,790	110,400	1,790
2023-11-16	1,762	1,795	1,747	1,756	170,800	1,756
2023-11-15	1,766	1,783	1,730	1,760	197,900	1,760
2023-11-14	1,764	1,788	1,756	1,766	165,300	1,766
2023-11-13	1,776	1,818	1,743	1,753	225,500	1,753
2023-11-10	1,804	1,804	1,761	1,774	238,100	1,774
2023-11-09	1,824	1,825	1,735	1,764	268,400	1,764
2023-11-08	1,795	1,819	1,780	1,784	487,600	1,784
2023-11-07	1,748	1,810	1,745	1,755	386,700	1,755
2023-11-06	1,704	1,737	1,696	1,731	280,100	1,731
2023-11-02	1,695	1,733	1,672	1,693	280,100	1,693
2023-11-01	1,685	1,687	1,593	1,667	347,600	1,667
2023-10-31	1,625	1,652	1,613	1,646	334,200	1,646
2023-10-30	1,643	1,667	1,605	1,622	289,400	1,622
2023-10-27	1,683	1,683	1,624	1,643	468,600	1,643
2023-10-26	1,675	1,711	1,659	1,701	450,400	1,701
2023-10-25	1,649	1,695	1,637	1,659	451,600	1,659
2023-10-24	1,638	1,660	1,584	1,610	578,900	1,610
2023-10-23	1,610	1,666	1,604	1,630	771,200	1,630
2023-10-20	1,515	1,597	1,515	1,585	643,700	1,585
2023-10-19	1,480	1,525	1,471	1,515	450,600	1,515
2023-10-18	1,476	1,510	1,426	1,494	865,400	1,494
2023-10-17	1,470	1,485	1,381	1,433	1,415,900	1,433
2023-10-16	1,467	1,467	1,400	1,440	690,900	1,440
2023-10-13	1,506	1,553	1,415	1,467	1,266,000	1,467
2023-10-12	1,343	1,359	1,322	1,356	98,800	1,356
2023-10-11	1,387	1,387	1,348	1,348	77,100	1,348
2023-10-10	1,357	1,398	1,357	1,388	112,000	1,388
2023-10-06	1,346	1,364	1,341	1,352	61,700	1,352
2023-10-05	1,310	1,341	1,310	1,332	70,300	1,332
2023-10-04	1,313	1,329	1,285	1,308	131,400	1,308
2023-10-03	1,368	1,368	1,343	1,343	58,300	1,343
2023-10-02	1,386	1,410	1,370	1,370	88,300	1,370
2023-09-29	1,383	1,404	1,372	1,382	95,200	1,382
2023-09-28	1,374	1,386	1,361	1,379	60,100	1,379
2023-09-27	1,364	1,377	1,351	1,377	58,600	1,377
2023-09-26	1,392	1,392	1,364	1,369	41,100	1,369
2023-09-25	1,366	1,385	1,359	1,379	77,800	1,379
2023-09-22	1,328	1,358	1,322	1,351	64,600	1,351
2023-09-21	1,345	1,361	1,336	1,340	73,200	1,340
2023-09-20	1,395	1,395	1,350	1,353	116,500	1,353
2023-09-19	1,361	1,392	1,357	1,392	69,500	1,392
2023-09-15	1,370	1,373	1,353	1,357	148,000	1,357
2023-09-14	1,326	1,345	1,321	1,340	49,300	1,340
2023-09-13	1,346	1,349	1,319	1,325	46,200	1,325
2023-09-12	1,330	1,345	1,330	1,345	22,800	1,345
2023-09-11	1,336	1,340	1,317	1,325	56,500	1,325
2023-09-08	1,344	1,352	1,322	1,326	112,200	1,326
2023-09-07	1,378	1,384	1,358	1,360	84,800	1,360
2023-09-06	1,345	1,375	1,341	1,374	127,800	1,374
2023-09-05	1,314	1,342	1,314	1,338	103,200	1,338
2023-09-04	1,303	1,321	1,300	1,313	65,000	1,313
2023-09-01	1,291	1,300	1,279	1,298	76,500	1,298
2023-08-31	1,288	1,305	1,274	1,291	108,700	1,291
2023-08-30	1,263	1,278	1,263	1,277	85,800	1,277
2023-08-29	1,282	1,288	1,268	1,281	68,000	1,281
2023-08-28	1,288	1,288	1,270	1,282	39,500	1,282
2023-08-25	1,283	1,283	1,267	1,270	48,600	1,270
2023-08-24	1,273	1,290	1,268	1,284	51,400	1,284
2023-08-23	1,265	1,275	1,260	1,273	33,800	1,273
2023-08-22	1,275	1,275	1,255	1,265	42,800	1,265
2023-08-21	1,265	1,275	1,251	1,255	74,900	1,255
2023-08-18	1,273	1,298	1,270	1,274	77,800	1,274
2023-08-17	1,305	1,307	1,273	1,299	125,700	1,299
2023-08-16	1,280	1,336	1,274	1,320	213,300	1,320
2023-08-15	1,264	1,287	1,246	1,282	88,600	1,282
2023-08-14	1,283	1,283	1,245	1,246	66,900	1,246
2023-08-10	1,239	1,284	1,239	1,283	137,400	1,283
2023-08-09	1,251	1,251	1,233	1,238	27,400	1,238
2023-08-08	1,250	1,253	1,232	1,239	62,000	1,239
2023-08-07	1,252	1,252	1,230	1,241	65,400	1,241
2023-08-04	1,259	1,267	1,248	1,254	61,700	1,254
2023-08-03	1,239	1,271	1,232	1,262	90,100	1,262
2023-08-02	1,262	1,278	1,248	1,254	87,800	1,254
2023-08-01	1,290	1,290	1,262	1,272	124,000	1,272
2023-07-31	1,299	1,303	1,284	1,290	162,800	1,290
2023-07-28	1,270	1,311	1,257	1,288	262,900	1,288
2023-07-27	1,275	1,289	1,246	1,278	178,900	1,278
2023-07-26	1,248	1,272	1,231	1,268	166,600	1,268
2023-07-25	1,215	1,249	1,205	1,238	242,100	1,238
2023-07-24	1,224	1,229	1,204	1,219	271,300	1,219
2023-07-21	1,193	1,213	1,184	1,208	174,800	1,208
2023-07-20	1,231	1,255	1,202	1,203	611,800	1,203
2023-07-19	1,214	1,233	1,191	1,201	667,600	1,201
2023-07-18	1,346	1,347	1,207	1,210	1,700,000	1,210
2023-07-14	1,058	1,060	1,029	1,047	170,200	1,047
2023-07-13	1,060	1,060	1,050	1,055	35,000	1,055
2023-07-12	1,068	1,071	1,053	1,058	36,500	1,058
2023-07-11	1,083	1,085	1,068	1,071	32,700	1,071
2023-07-10	1,067	1,085	1,067	1,073	48,100	1,073
2023-07-07	1,070	1,071	1,054	1,062	39,400	1,062
2023-07-06	1,080	1,087	1,072	1,077	31,400	1,077
2023-07-05	1,081	1,084	1,061	1,077	54,400	1,077
2023-07-04	1,086	1,091	1,079	1,088	60,300	1,088
2023-07-03	1,074	1,087	1,074	1,086	30,800	1,086
2023-06-30	1,066	1,066	1,055	1,062	52,700	1,062
2023-06-29	1,074	1,078	1,064	1,070	35,700	1,070
2023-06-28	1,059	1,071	1,054	1,071	42,600	1,071
2023-06-27	1,041	1,053	1,035	1,047	22,700	1,047
2023-06-26	1,051	1,058	1,034	1,047	26,000	1,047
2023-06-23	1,062	1,074	1,046	1,052	51,600	1,052
2023-06-22	1,074	1,079	1,058	1,060	36,100	1,060
2023-06-21	1,079	1,088	1,070	1,072	42,000	1,072
2023-06-20	1,078	1,082	1,063	1,082	42,000	1,082
2023-06-19	1,080	1,091	1,079	1,088	44,300	1,088
2023-06-16	1,066	1,073	1,053	1,072	49,100	1,072
2023-06-15	1,075	1,075	1,067	1,067	23,900	1,067
2023-06-14	1,072	1,075	1,059	1,074	49,900	1,074
2023-06-13	1,066	1,074	1,064	1,068	58,900	1,068
2023-06-12	1,042	1,063	1,042	1,058	74,400	1,058
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