6814 古野電気(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	868	879	865	879	10,000	879
2004-12-29	870	870	868	868	4,000	868
2004-12-28	869	869	869	869	1,000	869
2004-12-27	880	882	848	855	22,000	855
2004-12-24	850	860	850	860	9,000	860
2004-12-22	860	860	845	845	29,000	845
2004-12-21	850	859	844	859	24,000	859
2004-12-20	870	870	870	870	2,000	870
2004-12-17	871	877	864	877	12,000	877
2004-12-16	888	888	873	880	8,000	880
2004-12-15	888	888	878	880	28,000	880
2004-12-14	889	894	882	887	15,000	887
2004-12-13	880	889	880	885	9,000	885
2004-12-10	879	885	879	880	10,000	880
2004-12-09	910	910	879	879	51,000	879
2004-12-08	904	910	900	910	35,000	910
2004-12-07	900	914	895	910	66,000	910
2004-12-06	881	897	879	893	64,000	893
2004-12-03	866	879	866	879	12,000	879
2004-12-02	870	872	861	865	44,000	865
2004-12-01	845	860	841	860	19,000	860
2004-11-30	865	865	845	845	14,000	845
2004-11-29	831	855	831	853	18,000	853
2004-11-26	829	835	829	831	5,000	831
2004-11-25	830	834	829	834	4,000	834
2004-11-24	830	845	827	840	11,000	840
2004-11-22	836	836	830	831	21,000	831
2004-11-19	851	853	836	836	59,000	836
2004-11-18	854	860	836	850	32,000	850
2004-11-17	850	859	845	859	10,000	859
2004-11-16	846	854	846	854	3,000	854
2004-11-15	839	845	839	844	6,000	844
2004-11-12	847	854	835	854	18,000	854
2004-11-11	863	863	851	851	7,000	851
2004-11-10	868	868	864	864	31,000	864
2004-11-09	867	870	863	868	20,000	868
2004-11-08	879	879	851	865	14,000	865
2004-11-05	875	875	870	870	7,000	870
2004-11-04	874	874	865	865	4,000	865
2004-11-02	875	875	875	875	1,000	875
2004-11-01	871	872	866	866	16,000	866
2004-10-29	873	876	865	865	45,000	865
2004-10-28	880	880	870	873	97,000	873
2004-10-27	875	890	873	875	17,000	875
2004-10-26	863	870	860	870	27,000	870
2004-10-25	835	839	830	839	10,000	839
2004-10-22	860	861	835	855	32,000	855
2004-10-21	876	878	870	870	66,000	870
2004-10-20	885	885	873	876	156,000	876
2004-10-19	876	881	875	875	19,000	875
2004-10-18	900	901	875	875	19,000	875
2004-10-15	870	877	860	870	42,000	870
2004-10-14	895	895	870	884	46,000	884
2004-10-13	878	905	878	894	81,000	894
2004-10-12	855	879	854	872	89,000	872
2004-10-08	865	865	850	853	50,000	853
2004-10-07	850	872	844	850	57,000	850
2004-10-06	829	842	817	840	74,000	840
2004-10-05	844	844	816	823	88,000	823
2004-10-04	749	844	747	844	34,000	844
2004-10-01	740	745	738	744	23,000	744
2004-09-30	749	750	740	745	18,000	745
2004-09-29	753	753	746	746	12,000	746
2004-09-28	750	750	745	745	6,000	745
2004-09-27	750	750	750	750	4,000	750
2004-09-24	737	766	737	763	6,000	763
2004-09-22	748	750	738	750	25,000	750
2004-09-21	752	752	740	748	17,000	748
2004-09-17	760	760	752	752	3,000	752
2004-09-16	765	765	760	760	12,000	760
2004-09-15	756	770	756	770	7,000	770
2004-09-14	762	766	751	765	6,000	765
2004-09-13	760	761	750	750	14,000	750
2004-09-10	765	770	749	760	26,000	760
2004-09-09	765	773	765	765	3,000	765
2004-09-08	776	776	760	769	14,000	769
2004-09-07	760	765	760	760	14,000	760
2004-09-06	750	760	750	760	10,000	760
2004-09-03	766	766	750	750	17,000	750
2004-09-02	770	770	750	750	12,000	750
2004-09-01	770	770	760	760	5,000	760
2004-08-31	752	760	752	760	4,000	760
2004-08-30	774	780	751	771	6,000	771
2004-08-27	780	783	773	773	3,000	773
2004-08-26	770	770	765	765	3,000	765
2004-08-25	778	790	777	790	8,000	790
2004-08-24	784	784	765	776	16,000	776
2004-08-23	785	785	785	785	4,000	785
2004-08-20	787	787	771	771	3,000	771
2004-08-19	788	788	786	787	5,000	787
2004-08-18	794	794	766	770	6,000	770
2004-08-17	787	787	765	785	9,000	785
2004-08-16	787	787	775	787	6,000	787
2004-08-13	789	789	787	787	2,000	787
2004-08-12	775	796	765	796	11,000	796
2004-08-11	760	761	760	761	4,000	761
2004-08-10	735	757	732	757	4,000	757
2004-08-09	725	729	720	729	10,000	729
2004-08-06	742	742	732	732	3,000	732
2004-08-05	743	743	743	743	5,000	743
2004-08-04	745	745	730	733	21,000	733
2004-08-03	759	759	745	745	20,000	745
2004-08-02	778	778	750	753	48,000	753
2004-07-30	779	779	762	773	6,000	773
2004-07-29	771	771	759	760	13,000	760
2004-07-28	790	790	761	770	12,000	770
2004-07-27	775	789	760	789	10,000	789
2004-07-26	790	790	775	775	6,000	775
2004-07-23	793	793	793	793	1,000	793
2004-07-22	798	798	793	793	6,000	793
2004-07-21	800	800	798	798	13,000	798
2004-07-20	800	809	800	800	8,000	800
2004-07-16	768	800	768	800	20,000	800
2004-07-15	761	783	758	768	35,000	768
2004-07-14	776	790	755	755	40,000	755
2004-07-13	792	792	790	790	14,000	790
2004-07-12	790	790	790	790	6,000	790
2004-07-09	786	787	786	786	10,000	786
2004-07-08	788	788	788	788	1,000	788
2004-07-07	791	791	781	789	8,000	789
2004-07-06	792	795	792	795	2,000	795
2004-07-05	800	800	800	800	1,000	800
2004-07-02	800	810	800	810	25,000	810
2004-07-01	813	814	800	800	13,000	800
2004-06-30	800	806	800	801	12,000	801
2004-06-29	803	803	797	797	11,000	797
2004-06-28	795	800	795	797	16,000	797
2004-06-25	814	814	781	781	26,000	781
2004-06-24	791	814	791	814	37,000	814
2004-06-23	790	791	790	790	8,000	790
2004-06-22	794	794	782	787	28,000	787
2004-06-21	783	800	783	794	49,000	794
2004-06-18	805	805	800	803	34,000	803
2004-06-17	800	815	800	805	16,000	805
2004-06-16	805	819	801	810	14,000	810
2004-06-15	822	822	805	805	18,000	805
2004-06-14	822	823	822	822	17,000	822
2004-06-11	823	823	821	822	15,000	822
2004-06-10	822	823	822	823	3,000	823
2004-06-09	828	829	821	821	8,000	821
2004-06-08	810	811	810	811	5,000	811
2004-06-07	820	840	820	824	5,000	824
2004-06-04	826	826	819	820	6,000	820
2004-06-03	820	828	820	826	4,000	826
2004-06-02	820	827	815	815	25,000	815
2004-05-31	810	860	800	860	12,000	860
2004-05-28	843	860	835	860	20,000	860
2004-05-27	825	844	825	843	13,000	843
2004-05-26	820	820	820	820	3,000	820
2004-05-25	830	830	810	810	9,000	810
2004-05-24	846	846	821	821	4,000	821
2004-05-21	800	830	798	816	35,000	816
2004-05-20	790	790	780	786	24,000	786
2004-05-19	749	770	740	760	27,000	760
2004-05-18	730	730	706	730	45,000	730
2004-05-17	770	770	726	726	39,000	726
2004-05-14	786	786	770	770	14,000	770
2004-05-13	785	793	785	790	9,000	790
2004-05-12	778	784	772	784	32,000	784
2004-05-11	785	785	760	765	74,000	765
2004-05-10	860	860	799	801	61,000	801
2004-05-07	866	890	860	860	20,000	860
2004-05-06	885	897	871	871	46,000	871
2004-04-30	867	872	865	872	18,000	872
2004-04-28	864	884	862	884	18,000	884
2004-04-27	884	884	864	866	27,000	866
2004-04-26	901	901	882	882	20,000	882
2004-04-23	885	906	880	906	42,000	906
2004-04-22	917	935	905	905	26,000	905
2004-04-21	901	945	871	945	94,000	945
2004-04-20	900	929	865	900	334,000	900
2004-04-19	1,001	1,018	980	1,000	42,000	1,000
2004-04-16	1,027	1,027	1,007	1,010	24,000	1,010
2004-04-15	1,046	1,050	995	1,007	59,000	1,007
2004-04-14	1,000	1,070	990	1,065	199,000	1,065
2004-04-13	966	987	966	975	25,000	975
2004-04-12	965	983	960	960	59,000	960
2004-04-09	979	979	950	965	47,000	965
2004-04-08	991	999	990	990	58,000	990
2004-04-07	1,020	1,049	999	1,019	94,000	1,019
2004-04-06	981	1,039	981	1,020	273,000	1,020
2004-04-05	941	979	930	970	185,000	970
2004-04-02	957	999	938	949	179,000	949
2004-04-01	898	987	881	987	648,000	987
2004-03-31	875	887	855	887	496,000	887
2004-03-30	754	787	742	787	123,000	787
2004-03-29	748	750	735	750	87,000	750
2004-03-26	720	739	720	739	34,000	739
2004-03-25	725	725	715	719	22,000	719
2004-03-24	735	735	725	728	32,000	728
2004-03-23	723	740	723	725	58,000	725
2004-03-22	725	725	712	723	17,000	723
2004-03-19	730	730	720	725	11,000	725
2004-03-18	713	733	713	731	22,000	731
2004-03-17	730	731	720	722	16,000	722
2004-03-16	740	740	730	731	8,000	731
2004-03-15	738	742	732	740	28,000	740
2004-03-12	724	730	724	730	9,000	730
2004-03-11	740	741	736	740	27,000	740
2004-03-10	757	757	737	755	59,000	755
2004-03-09	728	750	727	750	115,000	750
2004-03-08	714	721	714	718	23,000	718
2004-03-05	723	723	717	720	26,000	720
2004-03-04	720	723	715	720	40,000	720
2004-03-03	725	725	716	717	10,000	717
2004-03-02	725	725	715	725	52,000	725
2004-03-01	716	720	702	720	28,000	720
2004-02-27	700	710	700	710	11,000	710
2004-02-26	711	711	702	703	14,000	703
2004-02-25	715	715	703	712	8,000	712
2004-02-24	721	721	702	707	13,000	707
2004-02-23	722	726	720	724	26,000	724
2004-02-20	720	725	715	720	19,000	720
2004-02-19	715	727	715	720	13,000	720
2004-02-18	720	720	720	720	7,000	720
2004-02-17	729	729	720	723	6,000	723
2004-02-16	725	731	722	725	43,000	725
2004-02-13	710	731	701	731	56,000	731
2004-02-12	703	709	702	705	8,000	705
2004-02-10	706	706	706	706	7,000	706
2004-02-09	707	720	702	705	7,000	705
2004-02-06	696	706	696	706	8,000	706
2004-02-05	711	711	690	690	13,000	690
2004-02-04	726	726	716	717	28,000	717
2004-02-03	727	727	715	726	71,000	726
2004-02-02	721	730	714	714	40,000	714
2004-01-30	684	720	684	720	17,000	720
2004-01-29	690	697	688	688	8,000	688
2004-01-28	705	705	683	700	16,000	700
2004-01-27	715	715	706	708	18,000	708
2004-01-26	710	727	710	715	17,000	715
2004-01-23	726	726	721	721	18,000	721
2004-01-22	730	731	726	726	20,000	726
2004-01-21	729	729	725	726	23,000	726
2004-01-20	722	739	721	731	92,000	731
2004-01-19	729	729	710	712	38,000	712
2004-01-16	728	730	705	720	94,000	720
2004-01-15	720	729	705	710	90,000	710
2004-01-14	681	720	680	705	69,000	705
2004-01-13	668	681	668	680	26,000	680
2004-01-09	680	680	660	666	21,000	666
2004-01-08	663	664	660	660	23,000	660
2004-01-07	645	664	645	664	29,000	664
2004-01-06	668	668	645	645	28,000	645
2004-01-05	644	651	642	650	44,000	650

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30