6814 古野電気(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3073173171971931,000719
1994-12-2971072069072058,000720
1994-12-2868071068070369,000703
1994-12-2766067065067062,000670
1994-12-2664065063565022,000650
1994-12-2262063062063031,000630
1994-12-216206206166205,000620
1994-12-2062062061562015,000620
1994-12-1961561861561510,000615
1994-12-1662863062562817,000628
1994-12-156386386256252,000625
1994-12-146406406216216,000621
1994-12-1364464463064029,000640
1994-12-1264564564064516,000645
1994-12-096506506456458,000645
1994-12-086666666556554,000655
1994-12-0766266265566120,000661
1994-12-0666266265065016,000650
1994-12-0564866264866015,000660
1994-12-0264664764564612,000646
1994-12-0165965964564523,000645
1994-11-306476646476633,000663
1994-11-296476476456458,000645
1994-11-286456456406456,000645
1994-11-256416416366408,000640
1994-11-2463864063663629,000636
1994-11-2268068063664550,000645
1994-11-217007007007001,000700
1994-11-1868069068068017,000680
1994-11-1767068066568015,000680
1994-11-166576806576804,000680
1994-11-1565566065065611,000656
1994-11-146566566506505,000650
1994-11-1167067065665636,000656
1994-11-106706706706702,000670
1994-11-096656656656651,000665
1994-11-0868068066666611,000666
1994-11-076806816806813,000681
1994-11-047107207007008,000700
1994-11-0269671069671016,000710
1994-11-016966966866867,000686
1994-10-286946946906905,000690
1994-10-277007006946949,000694
1994-10-2669769768068019,000680
1994-10-256966966966964,000696
1994-10-246966966966962,000696
1994-10-216966966966963,000696
1994-10-207207207207205,000720
1994-10-197257257207206,000720
1994-10-187147307147207,000720
1994-10-177157157147148,000714
1994-10-147137147137147,000714
1994-10-137127137127133,000713
1994-10-127007007007001,000700
1994-10-117007007007001,000700
1994-10-076867006867004,000700
1994-10-066876896876892,000689
1994-10-0570070068668616,000686
1994-10-047057157057157,000715
1994-09-307007006937005,000700
1994-09-296906906906905,000690
1994-09-287017016916914,000691
1994-09-277067107067068,000706
1994-09-267207207117117,000711
1994-09-2273073072072010,000720
1994-09-217307307307305,000730
1994-09-2072073072073014,000730
1994-09-1972173072072015,000720
1994-09-1672173072172111,000721
1994-09-1472672672172113,000721
1994-09-137217217217212,000721
1994-09-1274174174174110,000741
1994-09-097417417417412,000741
1994-09-087117417117413,000741
1994-09-077327327217219,000721
1994-09-067407407317317,000731
1994-09-057607607507502,000750
1994-09-0277077076076130,000761
1994-09-017807807657653,000765
1994-08-317707707627677,000767
1994-08-297807807807801,000780
1994-08-2678078076176313,000763
1994-08-2578178177177115,000771
1994-08-247807807807804,000780
1994-08-237817867807817,000781
1994-08-228008008008007,000800
1994-08-197907907817812,000781
1994-08-188008007907904,000790
1994-08-177957957807808,000780
1994-08-168008008008003,000800
1994-08-128028108008005,000800
1994-08-117968007968008,000800
1994-08-107967967967967,000796
1994-08-097967967967961,000796
1994-08-058208208208203,000820
1994-08-047857857857856,000785
1994-08-038008007957955,000795
1994-08-028008007807805,000780
1994-08-0180080079079022,000790
1994-07-297957957957953,000795
1994-07-2879079078078020,000780
1994-07-2780580578078044,000780
1994-07-268208208208201,000820
1994-07-258308308208209,000820
1994-07-228318318308305,000830
1994-07-218458458308307,000830
1994-07-208548548458457,000845
1994-07-198598698448447,000844
1994-07-188708708448442,000844
1994-07-1586988485585516,000855
1994-07-1483287083287031,000870
1994-07-138108108108108,000810
1994-07-1283083080780718,000807
1994-07-118308308308302,000830
1994-07-088508518258259,000825
1994-07-0688288287487423,000874
1994-07-0583688283688236,000882
1994-07-0483084083083216,000832
1994-07-0181281581281515,000815
1994-06-3080581080381036,000810
1994-06-2981081080581023,000810
1994-06-2880081080081026,000810
1994-06-278208208108106,000810
1994-06-248308318268266,000826
1994-06-238298308168308,000830
1994-06-2282283581683515,000835
1994-06-218418418358358,000835
1994-06-208608608608601,000860
1994-06-1785685684584611,000846
1994-06-1686086085085015,000850
1994-06-1587587586086021,000860
1994-06-1487587587087010,000870
1994-06-138948948758757,000875
1994-06-1088988987087521,000875
1994-06-0990090189089030,000890
1994-06-0885490085490022,000900
1994-06-0787587585385320,000853
1994-06-068708708708703,000870
1994-06-038708708708708,000870
1994-06-0287788087087025,000870
1994-06-0187188086586730,000867
1994-05-3190090087087017,000870
1994-05-3090390589089523,000895
1994-05-27919920898904136,000904
1994-05-26880910880909133,000909
1994-05-2587290087288083,000880
1994-05-2490490487187293,000872
1994-05-23895924868908230,000908
1994-05-20837905837900358,000900
1994-05-1979885079883792,000837
1994-05-1879879878079828,000798
1994-05-1778279878079817,000798
1994-05-167857857617769,000776
1994-05-1378179078078928,000789
1994-05-1280080078578538,000785
1994-05-11800830798815197,000815
1994-05-1070078170078192,000781
1994-05-0970470470070025,000700
1994-05-0670470469169116,000691
1994-05-026896906896902,000690
1994-04-287057057047042,000704
1994-04-276917056907059,000705
1994-04-2670771070170722,000707
1994-04-2571071870670657,000706
1994-04-2269069969069050,000690
1994-04-2169069569069417,000694
1994-04-206856856606608,000660
1994-04-196816816756758,000675
1994-04-1869570568068019,000680
1994-04-1568069968069517,000695
1994-04-146756806756797,000679
1994-04-1366567666567514,000675
1994-04-1265066065066045,000660
1994-04-116506506506505,000650
1994-04-0865165765065014,000650
1994-04-076456456416414,000641
1994-04-0664064564064025,000640
1994-04-056416506406403,000640
1994-04-046306306216215,000621
1994-04-016376376376374,000637
1994-03-316506506376377,000637
1994-03-306546546546541,000654
1994-03-296606606366405,000640
1994-03-2864664664664617,000646
1994-03-2565065164564611,000646
1994-03-2466466464065013,000650
1994-03-236696706656654,000665
1994-03-226606606606603,000660
1994-03-186606696606609,000660
1994-03-1766066766066012,000660
1994-03-1666167066066012,000660
1994-03-1565566064066018,000660
1994-03-1464064063563522,000635
1994-03-1163963963063115,000631
1994-03-1064864864064031,000640
1994-03-0965965964864810,000648
1994-03-0865066065066014,000660
1994-03-076556556556553,000655
1994-03-046606606606602,000660
1994-03-036606706606709,000670
1994-03-0266567066066011,000660
1994-03-0165566165565513,000655
1994-02-2865065065065011,000650
1994-02-2564264564264516,000645
1994-02-246396426396424,000642
1994-02-236386386386381,000638
1994-02-226516516386389,000638
1994-02-186506506316319,000631
1994-02-176506506506506,000650
1994-02-166506556506552,000655
1994-02-156556556506506,000650
1994-02-1467167167067015,000670
1994-02-097057056716716,000671
1994-02-0866071066071011,000710
1994-02-046616706606605,000660
1994-02-0367267266166193,000661
1994-02-0268468467067118,000671
1994-02-017007006756756,000675
1994-01-3166070065970045,000700
1994-01-286676676676671,000667
1994-01-276706706706702,000670
1994-01-2667067066166110,000661
1994-01-2563165663165612,000656
1994-01-216706706566665,000666
1994-01-2067069065669015,000690
1994-01-1965566565566513,000665
1994-01-1866567065567010,000670
1994-01-176346656346658,000665
1994-01-1466166164565422,000654
1994-01-1366566565566551,000665
1994-01-1262067062067042,000670
1994-01-116236236206206,000620
1994-01-106206206206201,000620
1994-01-0761961960060842,000608
1994-01-066156206156205,000620
1994-01-0561061060161014,000610

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