6814 古野電気(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	401	401	390	399	17,200	399
2010-12-29	400	400	395	400	18,000	400
2010-12-28	402	404	396	398	14,500	398
2010-12-27	395	403	395	396	32,000	396
2010-12-24	393	395	391	394	60,600	394
2010-12-22	390	395	389	389	37,500	389
2010-12-21	383	390	383	387	42,400	387
2010-12-20	378	382	375	380	11,200	380
2010-12-17	377	384	373	384	17,200	384
2010-12-16	380	384	376	380	13,600	380
2010-12-15	378	383	378	383	28,600	383
2010-12-14	381	384	376	381	33,500	381
2010-12-13	383	388	382	382	40,600	382
2010-12-10	380	386	378	383	39,900	383
2010-12-09	376	382	372	378	39,700	378
2010-12-08	364	378	361	375	75,300	375
2010-12-07	360	364	359	363	10,200	363
2010-12-06	358	364	357	359	47,400	359
2010-12-03	357	363	353	357	26,700	357
2010-12-02	352	358	351	355	27,700	355
2010-12-01	352	353	346	349	9,500	349
2010-11-30	352	357	351	352	18,300	352
2010-11-29	350	357	350	352	20,900	352
2010-11-26	361	361	342	349	47,500	349
2010-11-25	355	361	355	358	15,800	358
2010-11-24	355	368	355	362	17,900	362
2010-11-22	364	366	357	364	75,800	364
2010-11-19	350	357	348	357	130,300	357
2010-11-18	337	340	336	340	27,500	340
2010-11-17	335	337	335	336	7,100	336
2010-11-16	335	339	334	338	12,000	338
2010-11-15	336	340	333	336	37,400	336
2010-11-12	336	337	334	335	19,700	335
2010-11-11	335	338	331	336	26,600	336
2010-11-10	336	338	328	335	66,800	335
2010-11-09	340	341	332	335	18,100	335
2010-11-08	344	345	321	337	32,500	337
2010-11-05	339	346	338	346	25,500	346
2010-11-04	341	343	340	340	12,100	340
2010-11-02	341	343	341	341	4,100	341
2010-11-01	340	343	338	340	9,000	340
2010-10-29	340	348	338	348	18,900	348
2010-10-28	343	344	341	341	7,600	341
2010-10-27	340	344	338	343	13,100	343
2010-10-26	335	339	335	336	12,700	336
2010-10-25	335	338	334	335	16,100	335
2010-10-22	330	337	330	333	40,200	333
2010-10-21	332	336	330	330	16,100	330
2010-10-20	330	334	328	333	28,800	333
2010-10-19	334	337	333	334	12,700	334
2010-10-18	338	342	331	334	18,300	334
2010-10-15	345	345	340	342	13,500	342
2010-10-14	342	349	342	348	10,900	348
2010-10-13	342	347	335	342	28,700	342
2010-10-12	350	352	339	344	56,100	344
2010-10-08	350	352	346	348	99,000	348
2010-10-07	350	358	345	351	154,800	351
2010-10-06	394	394	387	394	7,400	394
2010-10-05	387	390	385	390	5,100	390
2010-10-04	384	398	382	387	12,900	387
2010-10-01	393	400	381	400	9,300	400
2010-09-30	395	397	388	388	10,800	388
2010-09-29	392	392	390	390	11,800	390
2010-09-28	389	396	389	392	10,900	392
2010-09-27	400	413	399	403	32,900	403
2010-09-24	401	403	385	400	11,800	400
2010-09-22	406	408	401	405	33,800	405
2010-09-21	399	411	397	406	61,000	406
2010-09-17	382	394	376	394	23,800	394
2010-09-16	380	388	380	382	12,500	382
2010-09-15	379	385	371	382	11,900	382
2010-09-14	387	387	378	381	12,900	381
2010-09-13	384	397	384	390	30,600	390
2010-09-10	371	384	371	382	62,300	382
2010-09-09	374	374	366	370	16,500	370
2010-09-08	370	372	365	370	13,900	370
2010-09-07	370	373	370	370	12,100	370
2010-09-06	370	370	364	370	7,200	370
2010-09-03	354	373	349	366	36,900	366
2010-09-02	350	353	349	350	25,800	350
2010-09-01	356	358	350	353	6,000	353
2010-08-31	360	360	352	360	16,100	360
2010-08-30	359	362	353	358	18,500	358
2010-08-27	345	351	345	351	19,100	351
2010-08-26	345	347	343	344	26,900	344
2010-08-25	350	351	344	345	49,100	345
2010-08-24	355	355	350	351	32,600	351
2010-08-23	373	373	357	358	69,200	358
2010-08-20	380	382	372	373	34,500	373
2010-08-19	386	393	381	382	23,900	382
2010-08-18	397	397	381	390	16,400	390
2010-08-17	388	388	381	382	13,600	382
2010-08-16	390	390	383	389	27,700	389
2010-08-13	386	392	384	390	11,800	390
2010-08-12	392	392	385	388	30,300	388
2010-08-11	402	404	391	392	26,000	392
2010-08-10	405	408	401	402	18,100	402
2010-08-09	410	413	402	403	8,900	403
2010-08-06	421	421	412	413	8,200	413
2010-08-05	420	424	420	420	4,900	420
2010-08-04	423	432	416	418	8,800	418
2010-08-03	431	436	420	429	17,900	429
2010-08-02	438	438	421	430	12,000	430
2010-07-30	420	440	420	440	13,900	440
2010-07-29	428	430	422	430	8,800	430
2010-07-28	429	430	423	428	17,200	428
2010-07-27	419	429	411	424	7,200	424
2010-07-26	431	437	409	419	60,100	419
2010-07-23	400	408	399	399	31,100	399
2010-07-22	403	410	402	407	43,700	407
2010-07-21	400	408	397	402	13,000	402
2010-07-20	410	411	395	396	22,700	396
2010-07-16	426	427	412	412	29,700	412
2010-07-15	428	430	424	426	12,600	426
2010-07-14	435	438	428	434	13,700	434
2010-07-13	436	438	430	432	9,400	432
2010-07-12	435	439	435	436	9,500	436
2010-07-09	440	440	433	435	13,600	435
2010-07-08	442	445	436	437	11,600	437
2010-07-07	435	444	433	436	14,600	436
2010-07-06	426	443	426	443	8,300	443
2010-07-05	434	443	434	436	5,200	436
2010-07-02	423	440	423	440	7,800	440
2010-07-01	438	450	420	423	105,300	423
2010-06-30	443	444	435	438	23,200	438
2010-06-29	456	458	444	458	23,300	458
2010-06-28	466	475	442	452	44,600	452
2010-06-25	464	472	452	472	57,400	472
2010-06-24	445	473	443	469	136,600	469
2010-06-23	433	449	432	441	57,300	441
2010-06-22	433	440	431	432	123,300	432
2010-06-21	430	440	430	431	35,300	431
2010-06-18	433	437	430	431	41,800	431
2010-06-17	441	443	431	431	43,600	431
2010-06-16	446	449	441	443	24,900	443
2010-06-15	446	447	437	438	41,700	438
2010-06-14	451	458	443	451	8,400	451
2010-06-11	455	458	441	444	24,800	444
2010-06-10	440	449	440	447	12,500	447
2010-06-09	439	440	436	440	8,200	440
2010-06-08	432	445	432	435	24,100	435
2010-06-07	451	451	436	439	42,700	439
2010-06-04	465	473	456	461	56,800	461
2010-06-03	470	475	464	465	11,800	465
2010-06-02	465	465	456	457	19,100	457
2010-06-01	468	468	458	463	33,600	463
2010-05-31	475	475	463	472	14,500	472
2010-05-28	475	487	462	473	40,500	473
2010-05-27	458	467	451	461	37,900	461
2010-05-26	450	468	440	466	55,800	466
2010-05-25	477	477	442	457	43,100	457
2010-05-24	470	484	464	471	27,500	471
2010-05-21	454	467	454	463	80,500	463
2010-05-20	490	496	476	486	32,700	486
2010-05-19	480	500	470	494	62,300	494
2010-05-18	507	515	486	490	98,000	490
2010-05-17	544	544	513	525	73,200	525
2010-05-14	548	552	532	552	92,500	552
2010-05-13	555	564	547	553	45,600	553
2010-05-12	575	575	553	555	75,500	555
2010-05-11	574	579	558	570	117,100	570
2010-05-10	557	575	556	560	126,500	560
2010-05-07	550	564	541	545	173,300	545
2010-05-06	555	582	550	580	176,100	580
2010-04-30	571	583	558	579	209,400	579
2010-04-28	540	577	535	567	302,800	567
2010-04-27	547	550	537	550	89,600	550
2010-04-26	538	554	529	542	248,600	542
2010-04-23	502	523	501	520	169,800	520
2010-04-22	485	500	483	498	116,800	498
2010-04-21	472	484	472	482	64,200	482
2010-04-20	473	481	468	469	89,800	469
2010-04-19	472	481	466	473	162,500	473
2010-04-16	500	512	494	502	145,900	502
2010-04-15	493	498	490	495	79,800	495
2010-04-14	492	493	480	488	87,800	488
2010-04-13	492	499	475	486	205,800	486
2010-04-12	466	488	460	488	256,900	488
2010-04-09	446	450	445	448	65,700	448
2010-04-08	449	450	440	445	60,800	445
2010-04-07	445	450	436	449	58,300	449
2010-04-06	451	452	441	446	40,900	446
2010-04-05	455	456	445	445	76,300	445
2010-04-02	450	461	446	450	112,700	450
2010-04-01	445	455	443	446	68,900	446
2010-03-31	428	449	426	442	250,700	442
2010-03-30	419	426	419	425	91,700	425
2010-03-29	419	424	415	424	58,900	424
2010-03-26	421	424	412	418	79,100	418
2010-03-25	425	425	417	417	47,800	417
2010-03-24	426	429	420	423	70,200	423
2010-03-23	432	434	420	421	59,300	421
2010-03-19	427	432	426	432	18,200	432
2010-03-18	436	437	421	422	91,600	422
2010-03-17	445	446	432	436	88,400	436
2010-03-16	433	438	432	434	108,300	434
2010-03-15	420	430	420	430	66,300	430
2010-03-12	410	420	406	420	49,900	420
2010-03-11	406	407	402	407	31,500	407
2010-03-10	405	406	402	402	27,300	402
2010-03-09	409	409	400	404	72,900	404
2010-03-08	415	415	404	406	49,800	406
2010-03-05	403	408	400	401	79,500	401
2010-03-04	398	402	395	400	12,700	400
2010-03-03	394	405	394	405	8,900	405
2010-03-02	395	399	395	399	14,600	399
2010-03-01	395	398	393	398	8,500	398
2010-02-26	391	398	390	394	29,800	394
2010-02-25	398	401	398	399	5,900	399
2010-02-24	399	403	398	398	28,400	398
2010-02-23	397	412	392	407	32,500	407
2010-02-22	401	405	399	399	59,300	399
2010-02-19	405	407	401	401	30,100	401
2010-02-18	408	412	403	407	15,500	407
2010-02-17	412	422	405	412	35,100	412
2010-02-16	414	420	414	419	10,600	419
2010-02-15	436	436	412	414	21,000	414
2010-02-12	415	423	410	423	21,000	423
2010-02-10	405	413	405	413	10,300	413
2010-02-09	401	405	400	405	20,100	405
2010-02-08	411	422	411	411	7,900	411
2010-02-05	394	412	394	411	16,700	411
2010-02-04	399	420	399	420	17,100	420
2010-02-03	398	406	398	403	5,000	403
2010-02-02	396	403	396	398	11,900	398
2010-02-01	395	409	391	394	7,400	394
2010-01-29	400	401	396	399	15,300	399
2010-01-28	402	405	402	404	35,900	404
2010-01-27	411	411	403	405	17,300	405
2010-01-26	419	429	410	411	28,000	411
2010-01-25	418	419	406	410	27,500	410
2010-01-22	432	432	418	423	25,000	423
2010-01-21	435	435	424	432	18,100	432
2010-01-20	434	441	432	440	7,000	440
2010-01-19	441	442	435	435	15,300	435
2010-01-18	450	450	441	441	17,300	441
2010-01-15	458	459	439	450	61,800	450
2010-01-14	439	459	439	459	42,800	459
2010-01-13	435	440	435	439	40,100	439
2010-01-12	434	438	430	435	31,000	435
2010-01-08	436	441	431	434	34,500	434
2010-01-07	435	437	433	436	19,500	436
2010-01-06	439	439	432	438	5,800	438
2010-01-05	438	440	436	438	24,900	438
2010-01-04	437	439	432	436	7,800	436

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