6814 古野電気(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,2511,2551,2371,24320,4001,243
2006-12-281,2351,2371,2261,2266,8001,226
2006-12-271,2451,2521,2261,23811,1001,238
2006-12-261,2241,2521,2101,25210,8001,252
2006-12-251,2081,2251,2041,22512,7001,225
2006-12-221,1971,2291,1901,22024,0001,220
2006-12-211,1761,1961,1761,19018,4001,190
2006-12-201,1861,1861,1651,1848,9001,184
2006-12-191,1881,1881,1841,18614,3001,186
2006-12-181,1691,1951,1501,18819,7001,188
2006-12-151,1541,1641,1411,16319,8001,163
2006-12-141,1501,1551,1401,15412,3001,154
2006-12-131,1471,1501,1201,14816,7001,148
2006-12-121,1101,1451,1101,14220,1001,142
2006-12-111,1031,1081,0851,10512,8001,105
2006-12-081,1011,1101,1011,1034,4001,103
2006-12-071,1231,1231,1031,1104,0001,110
2006-12-061,1491,1491,0651,12315,0001,123
2006-12-051,1411,1631,1301,13019,3001,130
2006-12-041,1221,1411,1211,13012,5001,130
2006-12-011,1401,1401,1181,12223,3001,122
2006-11-301,1311,1511,1221,15110,9001,151
2006-11-291,1501,1501,1221,1309,1001,130
2006-11-281,1501,1551,1491,1503,5001,150
2006-11-271,1751,1751,1111,15114,5001,151
2006-11-241,1501,1801,1401,18015,7001,180
2006-11-221,0901,1401,0901,1408,6001,140
2006-11-211,0801,1021,0731,09010,0001,090
2006-11-201,1601,1601,1221,12311,2001,123
2006-11-171,1701,1881,1601,17511,1001,175
2006-11-161,1611,1901,1611,19015,9001,190
2006-11-151,1851,1911,1801,19145,4001,191
2006-11-141,1631,1991,1631,19042,7001,190
2006-11-131,1601,2001,1601,18337,3001,183
2006-11-101,1151,1841,1131,16072,6001,160
2006-11-091,0721,1101,0721,10038,8001,100
2006-11-081,0671,0681,0571,05818,8001,058
2006-11-071,0601,0701,0501,05132,1001,051
2006-11-061,0041,0331,0041,03015,7001,030
2006-11-021,0131,0401,0131,0203,8001,020
2006-11-011,0051,0201,0001,01113,8001,011
2006-10-311,0201,0201,0201,0203,0001,020
2006-10-301,0221,0221,0221,0223,0001,022
2006-10-271,0221,0251,0201,0226,0001,022
2006-10-261,0201,0211,0201,0219,0001,021
2006-10-251,0371,0541,0121,01420,0001,014
2006-10-241,0541,0541,0311,0318,0001,031
2006-10-231,0581,0581,0361,05410,0001,054
2006-10-201,0401,0481,0351,03616,0001,036
2006-10-191,0101,0201,0101,0205,0001,020
2006-10-181,0051,0201,0051,00713,0001,007
2006-10-171,0211,0251,0181,02521,0001,025
2006-10-161,0171,0201,0171,0206,0001,020
2006-10-131,0211,02199599524,000995
2006-10-121,0201,0201,0201,0204,0001,020
2006-10-111,0451,0561,0451,04724,0001,047
2006-10-101,0091,0201,0091,0207,0001,020
2006-10-061,0101,0109999997,000999
2006-10-051,0051,0101,0021,01020,0001,010
2006-10-049981,0059981,00522,0001,005
2006-10-031,0501,05099899843,000998
2006-10-021,0501,0501,0501,05011,0001,050
2006-09-291,0491,0571,0491,05029,0001,050
2006-09-281,0301,0501,0101,0499,0001,049
2006-09-279821,0109821,01073,0001,010
2006-09-269869959829825,000982
2006-09-259879879879872,000987
2006-09-229869879869877,000987
2006-09-219909919859867,000986
2006-09-209909909909903,000990
2006-09-191,0201,02598999225,000992
2006-09-151,0211,0251,0201,0203,0001,020
2006-09-141,0151,0391,0151,0226,0001,022
2006-09-131,0411,0411,0151,0158,0001,015
2006-09-121,0401,0531,0201,04019,0001,040
2006-09-111,0521,0671,0451,04511,0001,045
2006-09-081,0581,0581,0521,0526,0001,052
2006-09-071,0611,0611,0591,0594,0001,059
2006-09-061,0681,0711,0641,06527,0001,065
2006-09-051,0581,0681,0581,06821,0001,068
2006-09-041,0521,0561,0521,05611,0001,056
2006-09-011,0661,0661,0561,0564,0001,056
2006-08-311,0451,0511,0451,0517,0001,051
2006-08-301,0321,0451,0321,0453,0001,045
2006-08-291,0291,0401,0291,0367,0001,036
2006-08-281,0601,0601,0401,04012,0001,040
2006-08-251,0711,0741,0611,06127,0001,061
2006-08-241,0721,0721,0671,0709,0001,070
2006-08-231,0811,1001,0721,07215,0001,072
2006-08-221,1001,1001,0851,08814,0001,088
2006-08-211,1001,1001,0901,09938,0001,099
2006-08-181,0811,0851,0811,0853,0001,085
2006-08-171,0801,0801,0801,0809,0001,080
2006-08-161,0711,0721,0701,0708,0001,070
2006-08-151,0701,0751,0701,0705,0001,070
2006-08-141,0701,0701,0701,0705,0001,070
2006-08-111,1001,1001,0711,0712,0001,071
2006-08-101,0501,1001,0501,10014,0001,100
2006-08-091,0111,0301,0111,0303,0001,030
2006-08-081,0201,0301,0201,0204,0001,020
2006-08-071,0491,0491,0491,0492,0001,049
2006-08-041,0511,0591,0401,0407,0001,040
2006-08-031,0501,0501,0401,04016,0001,040
2006-08-021,0391,0391,0391,0396,0001,039
2006-08-011,0601,0671,0391,03917,0001,039
2006-07-311,0581,0671,0551,06014,0001,060
2006-07-281,0501,0501,0401,0504,0001,050
2006-07-271,0401,0401,0401,0402,0001,040
2006-07-261,1001,1001,0301,03010,0001,030
2006-07-251,1201,1201,0601,1004,0001,100
2006-07-241,0601,0601,0401,0404,0001,040
2006-07-211,0641,0641,0401,06010,0001,060
2006-07-201,0401,0691,0291,05022,0001,050
2006-07-191,1001,1001,0001,03030,0001,030
2006-07-181,1151,1161,1071,1087,0001,108
2006-07-141,1351,1381,1181,11813,0001,118
2006-07-131,1521,1521,1501,1503,0001,150
2006-07-121,1551,1601,1551,15511,0001,155
2006-07-101,1701,1781,1701,1786,0001,178
2006-07-071,1721,1751,1701,1703,0001,170
2006-07-061,1801,1801,1801,1809,0001,180
2006-07-051,1881,1901,1861,18810,0001,188
2006-07-041,2001,2001,2001,2008,0001,200
2006-07-031,2161,2161,2001,20023,0001,200
2006-06-301,2211,2401,2161,21614,0001,216
2006-06-291,2101,2321,2101,2328,0001,232
2006-06-281,2151,2151,2101,2106,0001,210
2006-06-271,2091,2151,2091,2153,0001,215
2006-06-261,2021,2191,2021,2194,0001,219
2006-06-231,2151,2161,2151,2167,0001,216
2006-06-221,2401,2401,2161,21611,0001,216
2006-06-211,2431,2431,2301,24011,0001,240
2006-06-201,2421,2551,2421,2554,0001,255
2006-06-191,2541,2601,2421,2604,0001,260
2006-06-161,2411,2771,2411,2748,0001,274
2006-06-151,2551,2701,2401,24012,0001,240
2006-06-141,3491,3491,2711,27113,0001,271
2006-06-131,3311,3501,3101,31010,0001,310
2006-06-121,2821,3411,2401,33127,0001,331
2006-06-091,3601,3601,2801,28220,0001,282
2006-06-081,3751,4191,3601,405197,0001,405
2006-06-071,3611,3641,3601,36118,0001,361
2006-06-061,3521,3541,3411,35416,0001,354
2006-06-051,3801,4401,3801,390193,0001,390
2006-06-021,3301,3751,3301,374154,0001,374
2006-06-011,2711,3351,2711,32679,0001,326
2006-05-311,2511,2611,2511,2617,0001,261
2006-05-301,2851,3301,2851,291160,0001,291
2006-05-291,3151,3151,2201,27055,0001,270
2006-05-261,3201,3301,2781,315231,0001,315
2006-05-251,2521,3001,2521,284242,0001,284
2006-05-241,2301,2751,2301,260158,0001,260
2006-05-231,1791,2301,1791,215159,0001,215
2006-05-221,1561,1941,1561,176139,0001,176
2006-05-191,1131,1341,1131,13410,0001,134
2006-05-181,1481,1481,1251,1256,0001,125
2006-05-171,1261,1541,1261,15414,0001,154
2006-05-161,1361,1601,1361,1376,0001,137
2006-05-151,1411,1501,1351,15014,0001,150
2006-05-121,1941,1941,1501,15710,0001,157
2006-05-111,2151,2151,1961,19623,0001,196
2006-05-101,2251,2251,2091,22315,0001,223
2006-05-091,2201,2301,2061,20644,0001,206
2006-05-081,2261,2261,2001,20047,0001,200
2006-05-021,2351,2501,2261,22913,0001,229
2006-05-011,2691,2691,2301,24914,0001,249
2006-04-281,2511,2611,2401,24017,0001,240
2006-04-271,2641,2651,2521,2526,0001,252
2006-04-261,2591,2601,2561,2569,0001,256
2006-04-251,2561,2561,2561,2561,0001,256
2006-04-241,2931,2931,2531,25310,0001,253
2006-04-211,2861,3001,2701,29353,0001,293
2006-04-201,3091,3281,3001,30049,0001,300
2006-04-191,4281,4311,4281,42919,0001,429
2006-04-181,4281,4281,4271,4286,0001,428
2006-04-171,4051,4281,4051,42626,0001,426
2006-04-141,3801,4071,3801,39016,0001,390
2006-04-131,3911,3911,3801,3807,0001,380
2006-04-121,4051,4151,3911,39133,0001,391
2006-04-111,4191,4201,4191,4206,0001,420
2006-04-101,4301,4301,4111,41111,0001,411
2006-04-071,4251,4251,4201,4255,0001,425
2006-04-061,4301,4301,4101,4107,0001,410
2006-04-051,4291,4351,4291,43020,0001,430
2006-04-041,4351,4351,4211,4215,0001,421
2006-04-031,4201,4301,4201,43018,0001,430
2006-03-311,4101,4191,4101,41718,0001,417
2006-03-301,3951,3951,3861,3863,0001,386
2006-03-291,3811,3851,3771,38525,0001,385
2006-03-281,3651,3841,3601,3835,0001,383
2006-03-271,3651,3751,3651,3754,0001,375
2006-03-241,3721,3721,3561,36510,0001,365
2006-03-231,3761,3761,3711,37216,0001,372
2006-03-221,3761,3761,3521,3744,0001,374
2006-03-201,3841,3841,3751,37610,0001,376
2006-03-171,3731,3861,3461,37822,0001,378
2006-03-161,3501,3751,3501,36114,0001,361
2006-03-151,3451,3501,3451,3456,0001,345
2006-03-141,3441,3441,3441,3443,0001,344
2006-03-131,3501,3601,3441,3446,0001,344
2006-03-101,2901,3251,2901,31019,0001,310
2006-03-091,2891,2901,2891,2903,0001,290
2006-03-081,2601,2801,2401,2807,0001,280
2006-03-071,2601,2601,2601,2607,0001,260
2006-03-061,3251,3251,2501,25019,0001,250
2006-03-031,3331,3491,3311,33314,0001,333
2006-03-021,3791,3791,3791,3791,0001,379
2006-02-271,4001,4001,3801,3802,0001,380
2006-02-241,3821,3911,3501,39115,0001,391
2006-02-231,3601,3821,3361,38211,0001,382
2006-02-221,3301,3451,3301,34511,0001,345
2006-02-211,2851,3301,2851,33018,0001,330
2006-02-201,3491,3491,2701,27033,0001,270
2006-02-171,4191,4191,3701,37019,0001,370
2006-02-161,3891,4001,3821,40014,0001,400
2006-02-151,4001,4001,3801,38613,0001,386
2006-02-141,4151,4151,3901,40018,0001,400
2006-02-131,4501,4501,4111,41520,0001,415
2006-02-101,4521,4691,4231,45063,0001,450
2006-02-091,4371,4501,4361,45012,0001,450
2006-02-081,4601,4651,4351,43522,0001,435
2006-02-071,4601,4651,4601,46521,0001,465
2006-02-061,4671,4671,4501,46016,0001,460
2006-02-031,4551,4601,4551,4604,0001,460
2006-02-021,4481,4601,4301,46035,0001,460
2006-02-011,4501,4501,4401,44011,0001,440
2006-01-311,4361,4601,4351,44519,0001,445
2006-01-301,4201,4501,4201,43328,0001,433
2006-01-271,4001,4101,3801,41039,0001,410
2006-01-261,3901,3951,3711,37121,0001,371
2006-01-251,3801,3951,3741,37445,0001,374
2006-01-241,3541,3831,3341,38025,0001,380
2006-01-231,4001,4001,3151,31566,0001,315
2006-01-201,4401,4401,3901,39047,0001,390
2006-01-191,3491,4201,3491,42021,0001,420
2006-01-181,4341,4341,3411,35047,0001,350
2006-01-171,4501,4791,4301,43038,0001,430
2006-01-161,5301,5401,4521,48027,0001,480
2006-01-131,5491,5741,5011,53058,0001,530
2006-01-121,4501,5751,4441,57597,0001,575
2006-01-111,4001,4421,4001,40152,0001,401
2006-01-101,3121,3201,3091,32015,0001,320
2006-01-061,3111,3211,3091,30937,0001,309
2006-01-051,3111,3151,2901,30824,0001,308
2006-01-041,3101,3111,3001,3096,0001,309

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