6814 古野電気(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 433 | 442 | 433 | 437 | 14,500 | 437 |
| 2009-12-29 | 442 | 444 | 436 | 440 | 22,000 | 440 |
| 2009-12-28 | 440 | 445 | 437 | 437 | 15,800 | 437 |
| 2009-12-25 | 445 | 446 | 434 | 438 | 10,900 | 438 |
| 2009-12-24 | 437 | 445 | 434 | 445 | 40,700 | 445 |
| 2009-12-22 | 436 | 444 | 435 | 437 | 67,900 | 437 |
| 2009-12-21 | 426 | 429 | 421 | 429 | 19,400 | 429 |
| 2009-12-18 | 421 | 430 | 421 | 426 | 14,600 | 426 |
| 2009-12-17 | 435 | 435 | 419 | 429 | 17,900 | 429 |
| 2009-12-16 | 415 | 436 | 413 | 436 | 41,500 | 436 |
| 2009-12-15 | 410 | 412 | 406 | 412 | 20,900 | 412 |
| 2009-12-14 | 401 | 410 | 400 | 408 | 18,800 | 408 |
| 2009-12-11 | 404 | 407 | 400 | 406 | 22,200 | 406 |
| 2009-12-10 | 401 | 409 | 400 | 409 | 30,900 | 409 |
| 2009-12-09 | 394 | 402 | 394 | 400 | 17,400 | 400 |
| 2009-12-08 | 395 | 400 | 391 | 398 | 27,400 | 398 |
| 2009-12-07 | 406 | 410 | 394 | 395 | 78,600 | 395 |
| 2009-12-04 | 389 | 399 | 386 | 399 | 56,900 | 399 |
| 2009-12-03 | 379 | 391 | 378 | 382 | 73,100 | 382 |
| 2009-12-02 | 375 | 382 | 372 | 379 | 20,500 | 379 |
| 2009-12-01 | 365 | 370 | 362 | 367 | 23,500 | 367 |
| 2009-11-30 | 365 | 382 | 364 | 364 | 39,600 | 364 |
| 2009-11-27 | 371 | 380 | 368 | 370 | 26,100 | 370 |
| 2009-11-26 | 371 | 380 | 368 | 373 | 23,600 | 373 |
| 2009-11-25 | 368 | 375 | 367 | 371 | 32,200 | 371 |
| 2009-11-24 | 362 | 368 | 361 | 366 | 18,500 | 366 |
| 2009-11-20 | 352 | 359 | 351 | 359 | 36,200 | 359 |
| 2009-11-19 | 355 | 361 | 351 | 360 | 41,400 | 360 |
| 2009-11-18 | 384 | 384 | 358 | 362 | 105,000 | 362 |
| 2009-11-17 | 389 | 389 | 377 | 385 | 12,400 | 385 |
| 2009-11-16 | 388 | 388 | 374 | 378 | 61,100 | 378 |
| 2009-11-13 | 395 | 395 | 381 | 389 | 64,900 | 389 |
| 2009-11-12 | 396 | 404 | 387 | 396 | 69,400 | 396 |
| 2009-11-11 | 408 | 408 | 397 | 400 | 66,100 | 400 |
| 2009-11-10 | 410 | 418 | 404 | 409 | 94,500 | 409 |
| 2009-11-09 | 413 | 415 | 406 | 406 | 53,300 | 406 |
| 2009-11-06 | 432 | 435 | 410 | 412 | 106,000 | 412 |
| 2009-11-05 | 445 | 446 | 427 | 427 | 67,800 | 427 |
| 2009-11-04 | 448 | 455 | 445 | 455 | 24,400 | 455 |
| 2009-11-02 | 447 | 450 | 437 | 444 | 20,400 | 444 |
| 2009-10-30 | 450 | 460 | 448 | 460 | 20,900 | 460 |
| 2009-10-29 | 453 | 462 | 450 | 450 | 29,000 | 450 |
| 2009-10-28 | 457 | 467 | 456 | 456 | 14,200 | 456 |
| 2009-10-27 | 460 | 467 | 457 | 467 | 19,000 | 467 |
| 2009-10-26 | 460 | 464 | 455 | 455 | 6,200 | 455 |
| 2009-10-23 | 476 | 477 | 460 | 460 | 44,500 | 460 |
| 2009-10-22 | 458 | 474 | 452 | 472 | 71,800 | 472 |
| 2009-10-21 | 436 | 458 | 436 | 448 | 41,400 | 448 |
| 2009-10-20 | 432 | 438 | 427 | 433 | 71,400 | 433 |
| 2009-10-19 | 436 | 436 | 420 | 427 | 141,200 | 427 |
| 2009-10-16 | 455 | 458 | 436 | 436 | 174,000 | 436 |
| 2009-10-15 | 475 | 482 | 454 | 455 | 98,000 | 455 |
| 2009-10-14 | 475 | 483 | 475 | 480 | 38,400 | 480 |
| 2009-10-13 | 482 | 494 | 480 | 480 | 61,400 | 480 |
| 2009-10-09 | 484 | 493 | 480 | 482 | 61,400 | 482 |
| 2009-10-08 | 490 | 499 | 489 | 489 | 51,100 | 489 |
| 2009-10-07 | 500 | 503 | 493 | 500 | 60,100 | 500 |
| 2009-10-06 | 460 | 483 | 458 | 483 | 33,300 | 483 |
| 2009-10-05 | 470 | 473 | 455 | 472 | 46,200 | 472 |
| 2009-10-02 | 484 | 484 | 469 | 473 | 73,500 | 473 |
| 2009-10-01 | 493 | 503 | 488 | 499 | 57,700 | 499 |
| 2009-09-30 | 495 | 508 | 495 | 508 | 26,100 | 508 |
| 2009-09-29 | 497 | 519 | 497 | 511 | 28,600 | 511 |
| 2009-09-28 | 505 | 506 | 500 | 502 | 28,300 | 502 |
| 2009-09-25 | 516 | 525 | 505 | 511 | 63,600 | 511 |
| 2009-09-24 | 537 | 537 | 528 | 535 | 15,500 | 535 |
| 2009-09-18 | 532 | 534 | 523 | 534 | 37,000 | 534 |
| 2009-09-17 | 527 | 538 | 525 | 536 | 13,100 | 536 |
| 2009-09-16 | 534 | 534 | 526 | 526 | 12,000 | 526 |
| 2009-09-15 | 536 | 536 | 527 | 527 | 8,700 | 527 |
| 2009-09-14 | 541 | 544 | 531 | 533 | 22,600 | 533 |
| 2009-09-11 | 555 | 556 | 536 | 536 | 33,800 | 536 |
| 2009-09-10 | 540 | 555 | 540 | 552 | 64,200 | 552 |
| 2009-09-09 | 535 | 546 | 530 | 533 | 67,800 | 533 |
| 2009-09-08 | 526 | 533 | 520 | 533 | 44,300 | 533 |
| 2009-09-07 | 501 | 533 | 501 | 525 | 42,000 | 525 |
| 2009-09-04 | 505 | 506 | 493 | 493 | 49,300 | 493 |
| 2009-09-03 | 510 | 510 | 503 | 505 | 42,000 | 505 |
| 2009-09-02 | 520 | 520 | 511 | 512 | 42,600 | 512 |
| 2009-09-01 | 526 | 526 | 511 | 520 | 82,600 | 520 |
| 2009-08-31 | 546 | 546 | 521 | 526 | 45,400 | 526 |
| 2009-08-28 | 549 | 550 | 546 | 549 | 35,200 | 549 |
| 2009-08-27 | 555 | 555 | 546 | 550 | 12,800 | 550 |
| 2009-08-26 | 553 | 553 | 545 | 551 | 140,600 | 551 |
| 2009-08-25 | 563 | 563 | 550 | 554 | 166,600 | 554 |
| 2009-08-24 | 554 | 562 | 554 | 560 | 25,400 | 560 |
| 2009-08-21 | 560 | 560 | 550 | 552 | 22,000 | 552 |
| 2009-08-20 | 550 | 558 | 543 | 550 | 22,800 | 550 |
| 2009-08-19 | 552 | 559 | 550 | 552 | 28,400 | 552 |
| 2009-08-18 | 556 | 556 | 542 | 551 | 79,900 | 551 |
| 2009-08-17 | 569 | 572 | 563 | 565 | 36,400 | 565 |
| 2009-08-14 | 584 | 585 | 579 | 585 | 22,300 | 585 |
| 2009-08-13 | 586 | 586 | 575 | 577 | 45,500 | 577 |
| 2009-08-12 | 571 | 577 | 571 | 577 | 18,900 | 577 |
| 2009-08-11 | 575 | 588 | 572 | 576 | 27,500 | 576 |
| 2009-08-10 | 577 | 577 | 564 | 574 | 31,300 | 574 |
| 2009-08-07 | 559 | 559 | 552 | 558 | 20,300 | 558 |
| 2009-08-06 | 556 | 561 | 555 | 558 | 36,100 | 558 |
| 2009-08-05 | 568 | 570 | 550 | 564 | 85,900 | 564 |
| 2009-08-04 | 581 | 585 | 570 | 570 | 88,800 | 570 |
| 2009-08-03 | 590 | 599 | 585 | 589 | 50,000 | 589 |
| 2009-07-31 | 599 | 609 | 590 | 600 | 34,300 | 600 |
| 2009-07-30 | 601 | 601 | 591 | 597 | 25,900 | 597 |
| 2009-07-29 | 609 | 615 | 600 | 605 | 32,700 | 605 |
| 2009-07-28 | 605 | 610 | 605 | 607 | 7,500 | 607 |
| 2009-07-27 | 615 | 618 | 610 | 610 | 50,300 | 610 |
| 2009-07-24 | 618 | 619 | 611 | 614 | 45,600 | 614 |
| 2009-07-23 | 613 | 615 | 610 | 610 | 13,800 | 610 |
| 2009-07-22 | 619 | 620 | 611 | 613 | 22,800 | 613 |
| 2009-07-21 | 626 | 626 | 610 | 617 | 11,700 | 617 |
| 2009-07-17 | 619 | 620 | 615 | 617 | 13,600 | 617 |
| 2009-07-16 | 642 | 650 | 601 | 627 | 78,100 | 627 |
| 2009-07-15 | 616 | 645 | 614 | 643 | 103,200 | 643 |
| 2009-07-14 | 611 | 620 | 605 | 620 | 39,100 | 620 |
| 2009-07-13 | 602 | 604 | 592 | 593 | 76,500 | 593 |
| 2009-07-10 | 608 | 613 | 606 | 612 | 58,000 | 612 |
| 2009-07-09 | 597 | 603 | 592 | 596 | 34,400 | 596 |
| 2009-07-08 | 610 | 610 | 598 | 600 | 57,200 | 600 |
| 2009-07-07 | 630 | 630 | 612 | 617 | 41,600 | 617 |
| 2009-07-06 | 630 | 632 | 615 | 625 | 14,000 | 625 |
| 2009-07-03 | 616 | 625 | 608 | 620 | 20,600 | 620 |
| 2009-07-02 | 630 | 639 | 617 | 634 | 40,800 | 634 |
| 2009-07-01 | 635 | 645 | 629 | 633 | 52,900 | 633 |
| 2009-06-30 | 625 | 651 | 621 | 640 | 153,600 | 640 |
| 2009-06-29 | 620 | 620 | 611 | 615 | 45,900 | 615 |
| 2009-06-26 | 604 | 630 | 604 | 621 | 116,000 | 621 |
| 2009-06-25 | 575 | 600 | 575 | 600 | 87,000 | 600 |
| 2009-06-24 | 556 | 573 | 555 | 572 | 45,600 | 572 |
| 2009-06-23 | 562 | 566 | 551 | 551 | 39,800 | 551 |
| 2009-06-22 | 575 | 577 | 566 | 574 | 26,700 | 574 |
| 2009-06-19 | 578 | 578 | 571 | 572 | 21,000 | 572 |
| 2009-06-18 | 568 | 572 | 561 | 570 | 48,000 | 570 |
| 2009-06-17 | 571 | 583 | 566 | 575 | 94,100 | 575 |
| 2009-06-16 | 600 | 600 | 572 | 576 | 86,000 | 576 |
| 2009-06-15 | 622 | 638 | 609 | 619 | 51,200 | 619 |
| 2009-06-12 | 642 | 644 | 620 | 625 | 88,500 | 625 |
| 2009-06-11 | 611 | 648 | 611 | 644 | 190,600 | 644 |
| 2009-06-10 | 575 | 609 | 573 | 609 | 150,900 | 609 |
| 2009-06-09 | 568 | 590 | 561 | 570 | 195,900 | 570 |
| 2009-06-08 | 549 | 591 | 543 | 583 | 238,500 | 583 |
| 2009-06-05 | 545 | 551 | 527 | 536 | 110,800 | 536 |
| 2009-06-04 | 538 | 545 | 535 | 542 | 105,500 | 542 |
| 2009-06-03 | 525 | 533 | 521 | 532 | 89,700 | 532 |
| 2009-06-02 | 520 | 540 | 510 | 510 | 281,900 | 510 |
| 2009-06-01 | 501 | 515 | 501 | 507 | 125,000 | 507 |
| 2009-05-29 | 502 | 510 | 497 | 497 | 95,500 | 497 |
| 2009-05-28 | 496 | 501 | 496 | 501 | 81,300 | 501 |
| 2009-05-27 | 500 | 501 | 496 | 498 | 51,000 | 498 |
| 2009-05-26 | 495 | 499 | 495 | 497 | 22,900 | 497 |
| 2009-05-25 | 490 | 496 | 489 | 494 | 34,400 | 494 |
| 2009-05-22 | 487 | 490 | 487 | 489 | 13,900 | 489 |
| 2009-05-21 | 492 | 492 | 486 | 487 | 20,600 | 487 |
| 2009-05-20 | 497 | 497 | 487 | 497 | 12,400 | 497 |
| 2009-05-19 | 504 | 504 | 479 | 488 | 57,800 | 488 |
| 2009-05-18 | 497 | 497 | 488 | 493 | 23,700 | 493 |
| 2009-05-15 | 491 | 498 | 490 | 495 | 13,500 | 495 |
| 2009-05-14 | 498 | 498 | 481 | 486 | 49,300 | 486 |
| 2009-05-13 | 517 | 517 | 501 | 505 | 22,900 | 505 |
| 2009-05-12 | 510 | 515 | 502 | 514 | 42,700 | 514 |
| 2009-05-11 | 501 | 511 | 501 | 510 | 74,400 | 510 |
| 2009-05-08 | 496 | 500 | 496 | 500 | 37,100 | 500 |
| 2009-05-07 | 490 | 502 | 490 | 494 | 55,500 | 494 |
| 2009-05-01 | 461 | 485 | 456 | 483 | 53,500 | 483 |
| 2009-04-30 | 478 | 488 | 475 | 475 | 47,000 | 475 |
| 2009-04-28 | 480 | 485 | 470 | 472 | 63,000 | 472 |
| 2009-04-27 | 494 | 494 | 480 | 480 | 108,100 | 480 |
| 2009-04-24 | 493 | 507 | 491 | 507 | 59,800 | 507 |
| 2009-04-23 | 485 | 493 | 482 | 492 | 49,000 | 492 |
| 2009-04-22 | 480 | 495 | 480 | 490 | 95,000 | 490 |
| 2009-04-21 | 478 | 493 | 475 | 490 | 236,700 | 490 |
| 2009-04-20 | 530 | 534 | 511 | 512 | 161,600 | 512 |
| 2009-04-17 | 555 | 575 | 555 | 574 | 66,600 | 574 |
| 2009-04-16 | 569 | 578 | 555 | 556 | 42,100 | 556 |
| 2009-04-15 | 577 | 577 | 565 | 568 | 54,800 | 568 |
| 2009-04-14 | 601 | 601 | 570 | 584 | 48,800 | 584 |
| 2009-04-13 | 605 | 610 | 600 | 600 | 58,600 | 600 |
| 2009-04-10 | 600 | 609 | 594 | 602 | 110,700 | 602 |
| 2009-04-09 | 550 | 589 | 550 | 589 | 113,400 | 589 |
| 2009-04-08 | 520 | 550 | 515 | 550 | 199,800 | 550 |
| 2009-04-07 | 595 | 595 | 582 | 589 | 61,700 | 589 |
| 2009-04-06 | 580 | 594 | 577 | 582 | 89,600 | 582 |
| 2009-04-03 | 580 | 590 | 562 | 565 | 97,600 | 565 |
| 2009-04-02 | 515 | 561 | 515 | 553 | 152,400 | 553 |
| 2009-04-01 | 493 | 515 | 492 | 509 | 68,400 | 509 |
| 2009-03-31 | 488 | 497 | 487 | 495 | 62,100 | 495 |
| 2009-03-30 | 496 | 504 | 492 | 493 | 89,000 | 493 |
| 2009-03-27 | 494 | 500 | 492 | 492 | 72,900 | 492 |
| 2009-03-26 | 492 | 495 | 486 | 491 | 55,400 | 491 |
| 2009-03-25 | 500 | 504 | 483 | 485 | 59,100 | 485 |
| 2009-03-24 | 494 | 505 | 482 | 493 | 126,300 | 493 |
| 2009-03-23 | 456 | 480 | 447 | 475 | 148,400 | 475 |
| 2009-03-19 | 454 | 455 | 446 | 446 | 61,100 | 446 |
| 2009-03-18 | 445 | 458 | 438 | 445 | 84,500 | 445 |
| 2009-03-17 | 450 | 450 | 436 | 436 | 117,900 | 436 |
| 2009-03-16 | 443 | 460 | 441 | 450 | 73,700 | 450 |
| 2009-03-13 | 444 | 444 | 432 | 439 | 67,900 | 439 |
| 2009-03-12 | 443 | 447 | 435 | 435 | 26,600 | 435 |
| 2009-03-11 | 450 | 458 | 441 | 445 | 41,900 | 445 |
| 2009-03-10 | 455 | 462 | 441 | 450 | 36,200 | 450 |
| 2009-03-09 | 448 | 460 | 448 | 451 | 42,500 | 451 |
| 2009-03-06 | 431 | 446 | 426 | 438 | 39,500 | 438 |
| 2009-03-05 | 426 | 439 | 423 | 429 | 53,000 | 429 |
| 2009-03-04 | 424 | 440 | 416 | 421 | 58,100 | 421 |
| 2009-03-03 | 422 | 424 | 417 | 422 | 10,700 | 422 |
| 2009-03-02 | 422 | 427 | 418 | 421 | 21,900 | 421 |
| 2009-02-27 | 440 | 440 | 414 | 429 | 77,500 | 429 |
| 2009-02-26 | 464 | 469 | 438 | 442 | 79,400 | 442 |
| 2009-02-25 | 458 | 470 | 444 | 449 | 66,600 | 449 |
| 2009-02-24 | 461 | 470 | 461 | 463 | 22,900 | 463 |
| 2009-02-23 | 472 | 480 | 472 | 478 | 35,300 | 478 |
| 2009-02-20 | 477 | 479 | 471 | 472 | 18,900 | 472 |
| 2009-02-19 | 489 | 490 | 472 | 472 | 43,600 | 472 |
| 2009-02-18 | 494 | 500 | 481 | 489 | 35,900 | 489 |
| 2009-02-17 | 507 | 508 | 495 | 500 | 27,100 | 500 |
| 2009-02-16 | 517 | 523 | 510 | 510 | 23,400 | 510 |
| 2009-02-13 | 514 | 529 | 510 | 516 | 30,900 | 516 |
| 2009-02-12 | 515 | 527 | 512 | 516 | 23,400 | 516 |
| 2009-02-10 | 526 | 526 | 516 | 517 | 41,300 | 517 |
| 2009-02-09 | 543 | 548 | 525 | 526 | 46,700 | 526 |
| 2009-02-06 | 541 | 545 | 534 | 537 | 29,300 | 537 |
| 2009-02-05 | 532 | 534 | 528 | 532 | 31,400 | 532 |
| 2009-02-04 | 530 | 536 | 528 | 532 | 31,700 | 532 |
| 2009-02-03 | 532 | 536 | 526 | 530 | 35,100 | 530 |
| 2009-02-02 | 538 | 538 | 526 | 530 | 40,200 | 530 |
| 2009-01-30 | 532 | 548 | 526 | 539 | 51,800 | 539 |
| 2009-01-29 | 543 | 544 | 532 | 539 | 24,700 | 539 |
| 2009-01-28 | 541 | 545 | 532 | 535 | 27,900 | 535 |
| 2009-01-27 | 535 | 554 | 535 | 540 | 24,300 | 540 |
| 2009-01-26 | 551 | 554 | 530 | 534 | 29,100 | 534 |
| 2009-01-23 | 570 | 570 | 551 | 554 | 35,400 | 554 |
| 2009-01-22 | 595 | 610 | 572 | 579 | 35,700 | 579 |
| 2009-01-21 | 590 | 615 | 582 | 593 | 72,900 | 593 |
| 2009-01-20 | 634 | 634 | 603 | 618 | 82,200 | 618 |
| 2009-01-19 | 650 | 655 | 646 | 650 | 56,800 | 650 |
| 2009-01-16 | 625 | 642 | 625 | 639 | 101,900 | 639 |
| 2009-01-15 | 597 | 625 | 586 | 623 | 53,000 | 623 |
| 2009-01-14 | 581 | 611 | 581 | 606 | 70,100 | 606 |
| 2009-01-13 | 566 | 577 | 566 | 573 | 46,500 | 573 |
| 2009-01-09 | 570 | 571 | 562 | 563 | 9,300 | 563 |
| 2009-01-08 | 566 | 573 | 565 | 565 | 29,900 | 565 |
| 2009-01-07 | 573 | 579 | 568 | 572 | 24,900 | 572 |
| 2009-01-06 | 575 | 576 | 563 | 570 | 37,400 | 570 |
| 2009-01-05 | 589 | 589 | 570 | 579 | 16,100 | 579 |
分割・併合履歴 ： [1984-02-25]1株→1.25株 [1983-02-24]1株→1.35株
