6814 古野電気(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-3064464463664224,000642
2003-12-2961362460962430,000624
2003-12-2661661961461435,000614
2003-12-2560061559261585,000615
2003-12-24620620598599109,000599
2003-12-2262862960661056,000610
2003-12-1963063061762519,000625
2003-12-1862563061662524,000625
2003-12-1763163362763010,000630
2003-12-1663063863063122,000631
2003-12-156256256236233,000623
2003-12-1261662061162024,000620
2003-12-1162162161261618,000616
2003-12-1063963962062020,000620
2003-12-0964064062163816,000638
2003-12-0864164564064118,000641
2003-12-0564064063864031,000640
2003-12-0463064063064019,000640
2003-12-036386386326349,000634
2003-12-0264265062663031,000630
2003-12-016206356206356,000635
2003-11-2863563562563525,000635
2003-11-2763664063664011,000640
2003-11-2664164162764023,000640
2003-11-2564264564064122,000641
2003-11-2164064062063723,000637
2003-11-206156156056104,000610
2003-11-1960960960060018,000600
2003-11-1862562961061037,000610
2003-11-1765066960060550,000605
2003-11-1469069068468424,000684
2003-11-136986986876906,000690
2003-11-1268968968568540,000685
2003-11-1172072068568935,000689
2003-11-1073173172372479,000724
2003-11-0772873071672936,000729
2003-11-0673073572773039,000730
2003-11-0574374372773057,000730
2003-11-0474175073373359,000733
2003-10-31738742729740152,000740
2003-10-3070172870072880,000728
2003-10-2970471070070028,000700
2003-10-2869570569569743,000697
2003-10-2768169068068775,000687
2003-10-2469371268268495,000684
2003-10-2373373369370576,000705
2003-10-22746762738743110,000743
2003-10-21750768735750193,000750
2003-10-20755755730735190,000735
2003-10-17715774711765291,000765
2003-10-1672172471272052,000720
2003-10-1571672471672446,000724
2003-10-1471574071572958,000729
2003-10-1073974071372498,000724
2003-10-0972974972573874,000738
2003-10-08774774736749183,000749
2003-10-07745772744765408,000765
2003-10-06730740719739356,000739
2003-10-0371872070371986,000719
2003-10-02707725703712319,000712
2003-10-01695704681699195,000699
2003-09-30700705683685111,000685
2003-09-29700710670700339,000700
2003-09-26658700650700328,000700
2003-09-25639660636653113,000653
2003-09-24648673642668245,000668
2003-09-22654654635648119,000648
2003-09-19625654617654632,000654
2003-09-18600624600616192,000616
2003-09-1760560559860039,000600
2003-09-1660060059559715,000597
2003-09-1259560159560032,000600
2003-09-1160560559260036,000600
2003-09-10598607595606107,000606
2003-09-0960560759159849,000598
2003-09-0859960059559538,000595
2003-09-0559660059559572,000595
2003-09-04604610593593101,000593
2003-09-03585609583600267,000600
2003-09-0256556955556042,000560
2003-09-0154855054855014,000550
2003-08-2953954553954512,000545
2003-08-2855255253653834,000538
2003-08-2756556555155521,000555
2003-08-2656656856556511,000565
2003-08-2556357656056530,000565
2003-08-2257257255556046,000560
2003-08-2157057457057213,000572
2003-08-2057357557257521,000575
2003-08-1957857857057326,000573
2003-08-1856257456257028,000570
2003-08-1555856255756244,000562
2003-08-1455955955355523,000555
2003-08-1354855454855027,000550
2003-08-1253555053454517,000545
2003-08-1152653552653512,000535
2003-08-0852552551852513,000525
2003-08-0754254452552523,000525
2003-08-0651552650552638,000526
2003-08-0553553752552553,000525
2003-08-0454554854054067,000540
2003-08-0155655855055039,000550
2003-07-3156056055355531,000555
2003-07-3056056555755720,000557
2003-07-2956356455856031,000560
2003-07-2857157256156142,000561
2003-07-2557557556457068,000570
2003-07-2456757456757133,000571
2003-07-2356757256657025,000570
2003-07-2256956955956726,000567
2003-07-1856056555856534,000565
2003-07-1758558555856964,000569
2003-07-1659259358558531,000585
2003-07-1559859858359325,000593
2003-07-1459359958558529,000585
2003-07-1158558658158125,000581
2003-07-1058559058558518,000585
2003-07-0958958958158537,000585
2003-07-0859959958658934,000589
2003-07-0760060158559443,000594
2003-07-0458159058159031,000590
2003-07-0359159558759324,000593
2003-07-0259759758558552,000585
2003-07-0160560559259744,000597
2003-06-30584610584609131,000609
2003-06-2758059558058225,000582
2003-06-2659759757557815,000578
2003-06-2557559957558531,000585
2003-06-2457457557457524,000575
2003-06-2358958957357435,000574
2003-06-2057258057257234,000572
2003-06-1958058057557516,000575
2003-06-1858358357557949,000579
2003-06-1758558557357724,000577
2003-06-1658759058658711,000587
2003-06-1357758657758614,000586
2003-06-1260060458659742,000597
2003-06-1160060259560097,000600
2003-06-1057659557658555,000585
2003-06-0957058057057433,000574
2003-06-0658458558158148,000581
2003-06-0558558658158329,000583
2003-06-0459359358658621,000586
2003-06-0359459458059058,000590
2003-06-0259159558659047,000590
2003-05-3059859858459042,000590
2003-05-2958759958359547,000595
2003-05-2858558958358533,000585
2003-05-2758959058358317,000583
2003-05-2658359858158249,000582
2003-05-2358659058358467,000584
2003-05-2259360058659172,000591
2003-05-2161061059660045,000600
2003-05-2060160959260948,000609
2003-05-1960961059860162,000601
2003-05-1660262059961596,000615
2003-05-1560660660060377,000603
2003-05-14616617603604101,000604
2003-05-13623623606614130,000614
2003-05-12637638620620123,000620
2003-05-09625631621627108,000627
2003-05-08640644628630357,000630
2003-05-07620642610637727,000637
2003-05-06599619594619398,000619
2003-05-0259459558259258,000592
2003-05-0158959557759449,000594
2003-04-30588590576590120,000590
2003-04-2858458757258686,000586
2003-04-25608608585594135,000594
2003-04-24595608582606216,000606
2003-04-23609609576595147,000595
2003-04-22620622600604178,000604
2003-04-21595628578624526,000624
2003-04-18602615590614214,000614
2003-04-17590609589602338,000602
2003-04-16560594560594150,000594
2003-04-1556657056056036,000560
2003-04-1453556953556019,000560
2003-04-1157057956356444,000564
2003-04-1056857055557051,000570
2003-04-0957257255656635,000566
2003-04-08582585572580128,000580
2003-04-0757658456858484,000584
2003-04-0456557355957066,000570
2003-04-0357757956557095,000570
2003-04-0256457556057494,000574
2003-04-0153556453556483,000564
2003-03-31571575541541117,000541
2003-03-28550569547568158,000568
2003-03-2751855751854584,000545
2003-03-2651052051051630,000516
2003-03-2550551550550924,000509
2003-03-2451851950551954,000519
2003-03-2048049048049021,000490
2003-03-1948048046847429,000474
2003-03-1847549047548039,000480
2003-03-1749449447547526,000475
2003-03-1451551549449442,000494
2003-03-1349649848049034,000490
2003-03-1247548547248333,000483
2003-03-11474488465480104,000480
2003-03-1052352348549186,000491
2003-03-0752453352152473,000524
2003-03-0652153552153068,000530
2003-03-0553053052552522,000525
2003-03-0453753752553034,000530
2003-03-0352853852553849,000538
2003-02-2855255453253548,000535
2003-02-27543561539550140,000550
2003-02-26519548510548117,000548
2003-02-25530535522524116,000524
2003-02-24546546536540134,000540
2003-02-2156156355155585,000555
2003-02-2056757956657053,000570
2003-02-19580585575575129,000575
2003-02-18565582558579188,000579
2003-02-17587590566567207,000567
2003-02-14600610587595174,000595
2003-02-13610615604609127,000609
2003-02-12601619597616224,000616
2003-02-10600605594605101,000605
2003-02-07598609593609119,000609
2003-02-06596619591598334,000598
2003-02-05603610597597280,000597
2003-02-04615625608613636,000613
2003-02-03585608584605666,000605
2003-01-31560584557583322,000583
2003-01-30561579557560132,000560
2003-01-29582585557557271,000557
2003-01-28586587570577357,000577
2003-01-275305925305831,037,000583
2003-01-24520549520545397,000545
2003-01-23510515505510118,000510
2003-01-22530530517520136,000520
2003-01-21523530511530173,000530
2003-01-20527534518524311,000524
2003-01-17515529508527541,000527
2003-01-16487514485513473,000513
2003-01-15463502462502627,000502
2003-01-1446346846046165,000461
2003-01-1045646545646182,000461
2003-01-0945946645345574,000455
2003-01-08461477461464136,000464
2003-01-07481489462468171,000468
2003-01-06463474453474176,000474

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