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
2010-12-3040140139039917,200399
2010-12-2940040039540018,000400
2010-12-2840240439639814,500398
2010-12-2739540339539632,000396
2010-12-2439339539139460,600394
2010-12-2239039538938937,500389
2010-12-2138339038338742,400387
2010-12-2037838237538011,200380
2010-12-1737738437338417,200384
2010-12-1638038437638013,600380
2010-12-1537838337838328,600383
2010-12-1438138437638133,500381
2010-12-1338338838238240,600382
2010-12-1038038637838339,900383
2010-12-0937638237237839,700378
2010-12-0836437836137575,300375
2010-12-0736036435936310,200363
2010-12-0635836435735947,400359
2010-12-0335736335335726,700357
2010-12-0235235835135527,700355
2010-12-013523533463499,500349
2010-11-3035235735135218,300352
2010-11-2935035735035220,900352
2010-11-2636136134234947,500349
2010-11-2535536135535815,800358
2010-11-2435536835536217,900362
2010-11-2236436635736475,800364
2010-11-19350357348357130,300357
2010-11-1833734033634027,500340
2010-11-173353373353367,100336
2010-11-1633533933433812,000338
2010-11-1533634033333637,400336
2010-11-1233633733433519,700335
2010-11-1133533833133626,600336
2010-11-1033633832833566,800335
2010-11-0934034133233518,100335
2010-11-0834434532133732,500337
2010-11-0533934633834625,500346
2010-11-0434134334034012,100340
2010-11-023413433413414,100341
2010-11-013403433383409,000340
2010-10-2934034833834818,900348
2010-10-283433443413417,600341
2010-10-2734034433834313,100343
2010-10-2633533933533612,700336
2010-10-2533533833433516,100335
2010-10-2233033733033340,200333
2010-10-2133233633033016,100330
2010-10-2033033432833328,800333
2010-10-1933433733333412,700334
2010-10-1833834233133418,300334
2010-10-1534534534034213,500342
2010-10-1434234934234810,900348
2010-10-1334234733534228,700342
2010-10-1235035233934456,100344
2010-10-0835035234634899,000348
2010-10-07350358345351154,800351
2010-10-063943943873947,400394
2010-10-053873903853905,100390
2010-10-0438439838238712,900387
2010-10-013934003814009,300400
2010-09-3039539738838810,800388
2010-09-2939239239039011,800390
2010-09-2838939638939210,900392
2010-09-2740041339940332,900403
2010-09-2440140338540011,800400
2010-09-2240640840140533,800405
2010-09-2139941139740661,000406
2010-09-1738239437639423,800394
2010-09-1638038838038212,500382
2010-09-1537938537138211,900382
2010-09-1438738737838112,900381
2010-09-1338439738439030,600390
2010-09-1037138437138262,300382
2010-09-0937437436637016,500370
2010-09-0837037236537013,900370
2010-09-0737037337037012,100370
2010-09-063703703643707,200370
2010-09-0335437334936636,900366
2010-09-0235035334935025,800350
2010-09-013563583503536,000353
2010-08-3136036035236016,100360
2010-08-3035936235335818,500358
2010-08-2734535134535119,100351
2010-08-2634534734334426,900344
2010-08-2535035134434549,100345
2010-08-2435535535035132,600351
2010-08-2337337335735869,200358
2010-08-2038038237237334,500373
2010-08-1938639338138223,900382
2010-08-1839739738139016,400390
2010-08-1738838838138213,600382
2010-08-1639039038338927,700389
2010-08-1338639238439011,800390
2010-08-1239239238538830,300388
2010-08-1140240439139226,000392
2010-08-1040540840140218,100402
2010-08-094104134024038,900403
2010-08-064214214124138,200413
2010-08-054204244204204,900420
2010-08-044234324164188,800418
2010-08-0343143642042917,900429
2010-08-0243843842143012,000430
2010-07-3042044042044013,900440
2010-07-294284304224308,800430
2010-07-2842943042342817,200428
2010-07-274194294114247,200424
2010-07-2643143740941960,100419
2010-07-2340040839939931,100399
2010-07-2240341040240743,700407
2010-07-2140040839740213,000402
2010-07-2041041139539622,700396
2010-07-1642642741241229,700412
2010-07-1542843042442612,600426
2010-07-1443543842843413,700434
2010-07-134364384304329,400432
2010-07-124354394354369,500436
2010-07-0944044043343513,600435
2010-07-0844244543643711,600437
2010-07-0743544443343614,600436
2010-07-064264434264438,300443
2010-07-054344434344365,200436
2010-07-024234404234407,800440
2010-07-01438450420423105,300423
2010-06-3044344443543823,200438
2010-06-2945645844445823,300458
2010-06-2846647544245244,600452
2010-06-2546447245247257,400472
2010-06-24445473443469136,600469
2010-06-2343344943244157,300441
2010-06-22433440431432123,300432
2010-06-2143044043043135,300431
2010-06-1843343743043141,800431
2010-06-1744144343143143,600431
2010-06-1644644944144324,900443
2010-06-1544644743743841,700438
2010-06-144514584434518,400451
2010-06-1145545844144424,800444
2010-06-1044044944044712,500447
2010-06-094394404364408,200440
2010-06-0843244543243524,100435
2010-06-0745145143643942,700439
2010-06-0446547345646156,800461
2010-06-0347047546446511,800465
2010-06-0246546545645719,100457
2010-06-0146846845846333,600463
2010-05-3147547546347214,500472
2010-05-2847548746247340,500473
2010-05-2745846745146137,900461
2010-05-2645046844046655,800466
2010-05-2547747744245743,100457
2010-05-2447048446447127,500471
2010-05-2145446745446380,500463
2010-05-2049049647648632,700486
2010-05-1948050047049462,300494
2010-05-1850751548649098,000490
2010-05-1754454451352573,200525
2010-05-1454855253255292,500552
2010-05-1355556454755345,600553
2010-05-1257557555355575,500555
2010-05-11574579558570117,100570
2010-05-10557575556560126,500560
2010-05-07550564541545173,300545
2010-05-06555582550580176,100580
2010-04-30571583558579209,400579
2010-04-28540577535567302,800567
2010-04-2754755053755089,600550
2010-04-26538554529542248,600542
2010-04-23502523501520169,800520
2010-04-22485500483498116,800498
2010-04-2147248447248264,200482
2010-04-2047348146846989,800469
2010-04-19472481466473162,500473
2010-04-16500512494502145,900502
2010-04-1549349849049579,800495
2010-04-1449249348048887,800488
2010-04-13492499475486205,800486
2010-04-12466488460488256,900488
2010-04-0944645044544865,700448
2010-04-0844945044044560,800445
2010-04-0744545043644958,300449
2010-04-0645145244144640,900446
2010-04-0545545644544576,300445
2010-04-02450461446450112,700450
2010-04-0144545544344668,900446
2010-03-31428449426442250,700442
2010-03-3041942641942591,700425
2010-03-2941942441542458,900424
2010-03-2642142441241879,100418
2010-03-2542542541741747,800417
2010-03-2442642942042370,200423
2010-03-2343243442042159,300421
2010-03-1942743242643218,200432
2010-03-1843643742142291,600422
2010-03-1744544643243688,400436
2010-03-16433438432434108,300434
2010-03-1542043042043066,300430
2010-03-1241042040642049,900420
2010-03-1140640740240731,500407
2010-03-1040540640240227,300402
2010-03-0940940940040472,900404
2010-03-0841541540440649,800406
2010-03-0540340840040179,500401
2010-03-0439840239540012,700400
2010-03-033944053944058,900405
2010-03-0239539939539914,600399
2010-03-013953983933988,500398
2010-02-2639139839039429,800394
2010-02-253984013983995,900399
2010-02-2439940339839828,400398
2010-02-2339741239240732,500407
2010-02-2240140539939959,300399
2010-02-1940540740140130,100401
2010-02-1840841240340715,500407
2010-02-1741242240541235,100412
2010-02-1641442041441910,600419
2010-02-1543643641241421,000414
2010-02-1241542341042321,000423
2010-02-1040541340541310,300413
2010-02-0940140540040520,100405
2010-02-084114224114117,900411
2010-02-0539441239441116,700411
2010-02-0439942039942017,100420
2010-02-033984063984035,000403
2010-02-0239640339639811,900398
2010-02-013954093913947,400394
2010-01-2940040139639915,300399
2010-01-2840240540240435,900404
2010-01-2741141140340517,300405
2010-01-2641942941041128,000411
2010-01-2541841940641027,500410
2010-01-2243243241842325,000423
2010-01-2143543542443218,100432
2010-01-204344414324407,000440
2010-01-1944144243543515,300435
2010-01-1845045044144117,300441
2010-01-1545845943945061,800450
2010-01-1443945943945942,800459
2010-01-1343544043543940,100439
2010-01-1243443843043531,000435
2010-01-0843644143143434,500434
2010-01-0743543743343619,500436
2010-01-064394394324385,800438
2010-01-0543844043643824,900438
2010-01-044374394324367,800436

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