6814 古野電気(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	363	374	363	369	8,400	369
2011-12-29	358	360	355	360	8,300	360
2011-12-28	358	360	353	360	11,600	360
2011-12-27	354	360	352	360	12,400	360
2011-12-26	360	365	353	354	18,400	354
2011-12-22	364	365	362	363	10,300	363
2011-12-21	370	370	360	362	3,900	362
2011-12-20	351	368	351	368	4,000	368
2011-12-19	355	363	353	356	7,400	356
2011-12-16	369	370	365	365	11,300	365
2011-12-15	374	374	366	366	16,600	366
2011-12-14	375	375	371	375	12,900	375
2011-12-13	377	379	370	370	41,100	370
2011-12-12	379	390	379	380	36,200	380
2011-12-09	383	383	379	379	4,400	379
2011-12-08	388	389	378	380	8,300	380
2011-12-07	388	393	381	386	19,100	386
2011-12-06	393	395	370	381	26,400	381
2011-12-05	394	395	384	393	29,700	393
2011-12-02	381	390	380	381	18,800	381
2011-12-01	398	413	384	389	65,500	389
2011-11-30	370	408	363	390	133,700	390
2011-11-29	363	366	355	365	18,300	365
2011-11-28	361	362	358	360	5,100	360
2011-11-25	355	363	355	359	9,400	359
2011-11-24	355	355	338	355	8,500	355
2011-11-22	335	355	335	355	24,100	355
2011-11-21	337	339	330	335	8,100	335
2011-11-18	342	346	338	346	2,400	346
2011-11-17	331	347	331	347	6,900	347
2011-11-16	341	345	331	331	8,100	331
2011-11-15	339	348	330	345	15,200	345
2011-11-14	343	348	339	339	6,800	339
2011-11-11	335	338	331	338	19,800	338
2011-11-10	344	353	340	343	22,200	343
2011-11-09	347	347	340	344	5,500	344
2011-11-08	349	349	341	346	4,800	346
2011-11-07	357	359	340	342	13,500	342
2011-11-04	345	357	341	355	7,800	355
2011-11-02	347	348	339	346	7,000	346
2011-11-01	348	355	348	349	11,400	349
2011-10-31	350	359	345	355	6,500	355
2011-10-28	354	368	349	351	9,900	351
2011-10-27	350	352	340	347	13,100	347
2011-10-26	360	361	353	358	3,200	358
2011-10-25	360	370	346	360	16,900	360
2011-10-24	356	362	356	358	5,600	358
2011-10-21	355	363	352	355	7,200	355
2011-10-20	356	358	354	354	1,500	354
2011-10-19	361	369	361	362	9,000	362
2011-10-18	374	374	365	374	9,400	374
2011-10-17	370	374	366	374	2,800	374
2011-10-14	370	374	353	374	16,700	374
2011-10-13	360	375	356	370	21,900	370
2011-10-12	349	362	348	360	11,600	360
2011-10-11	347	350	347	347	25,900	347
2011-10-07	342	345	342	344	7,100	344
2011-10-06	341	351	341	345	17,100	345
2011-10-05	351	364	335	364	8,400	364
2011-10-04	351	351	343	351	3,300	351
2011-10-03	367	368	356	358	9,100	358
2011-09-30	364	372	353	370	17,900	370
2011-09-29	357	368	344	368	21,200	368
2011-09-28	334	365	334	365	10,800	365
2011-09-27	321	334	321	334	9,400	334
2011-09-26	340	340	322	322	14,600	322
2011-09-22	320	332	320	332	14,200	332
2011-09-21	314	326	314	320	17,200	320
2011-09-20	331	339	327	330	3,500	330
2011-09-16	339	340	333	334	14,800	334
2011-09-15	323	338	320	332	27,700	332
2011-09-14	320	320	309	315	56,000	315
2011-09-13	332	332	314	315	76,200	315
2011-09-12	348	349	313	332	62,100	332
2011-09-09	349	353	346	348	8,700	348
2011-09-08	355	360	350	355	7,300	355
2011-09-07	358	365	347	355	29,800	355
2011-09-06	359	363	351	351	11,700	351
2011-09-05	360	367	360	361	27,100	361
2011-09-02	371	372	361	363	14,600	363
2011-09-01	385	385	369	375	24,900	375
2011-08-31	376	384	372	384	12,200	384
2011-08-30	369	377	369	372	12,600	372
2011-08-29	362	370	360	364	42,800	364
2011-08-26	362	365	360	364	9,700	364
2011-08-25	360	365	358	360	10,900	360
2011-08-24	365	366	360	360	6,300	360
2011-08-23	363	370	360	362	8,400	362
2011-08-22	372	372	363	363	15,000	363
2011-08-19	380	380	370	372	13,900	372
2011-08-18	397	397	389	390	9,500	390
2011-08-17	395	400	395	397	1,200	397
2011-08-16	400	401	395	401	4,200	401
2011-08-15	391	400	391	395	11,800	395
2011-08-12	402	403	394	394	7,700	394
2011-08-11	398	401	395	399	10,800	399
2011-08-10	409	410	400	401	18,800	401
2011-08-09	390	404	381	399	30,900	399
2011-08-08	404	417	401	410	15,700	410
2011-08-05	437	440	431	436	18,400	436
2011-08-04	443	443	430	439	7,000	439
2011-08-03	443	443	431	438	12,000	438
2011-08-02	442	449	442	448	6,400	448
2011-08-01	468	468	449	450	30,900	450
2011-07-29	475	475	469	470	21,000	470
2011-07-28	474	477	473	475	30,200	475
2011-07-27	471	475	471	475	8,500	475
2011-07-26	470	478	470	473	10,500	473
2011-07-25	459	466	459	463	15,100	463
2011-07-22	467	470	461	464	35,400	464
2011-07-21	471	471	461	466	2,300	466
2011-07-20	473	475	464	472	8,500	472
2011-07-19	475	480	467	474	13,700	474
2011-07-15	468	478	468	477	5,200	477
2011-07-14	478	480	474	476	10,400	476
2011-07-13	465	480	462	480	37,400	480
2011-07-12	466	466	460	463	13,900	463
2011-07-11	470	471	457	467	30,600	467
2011-07-08	472	472	465	470	6,800	470
2011-07-07	472	474	468	470	19,100	470
2011-07-06	469	478	458	478	36,700	478
2011-07-05	457	468	457	467	24,400	467
2011-07-04	447	460	447	451	47,400	451
2011-07-01	444	446	441	445	19,400	445
2011-06-30	440	446	439	440	16,900	440
2011-06-29	440	445	438	445	14,400	445
2011-06-28	443	443	438	440	8,100	440
2011-06-27	443	443	438	442	11,600	442
2011-06-24	441	444	441	443	12,300	443
2011-06-23	443	443	427	434	20,300	434
2011-06-22	445	445	438	439	14,400	439
2011-06-21	426	443	420	433	18,600	433
2011-06-20	433	437	430	431	5,300	431
2011-06-17	450	450	435	438	13,900	438
2011-06-16	454	454	447	450	16,200	450
2011-06-15	461	461	452	455	9,200	455
2011-06-14	456	457	447	454	12,000	454
2011-06-13	466	468	455	460	15,600	460
2011-06-10	461	466	461	466	17,300	466
2011-06-09	458	462	457	461	6,800	461
2011-06-08	462	462	458	458	8,200	458
2011-06-07	460	460	453	454	10,800	454
2011-06-06	450	464	450	461	17,000	461
2011-06-03	466	466	456	461	6,700	461
2011-06-02	465	465	457	463	5,700	463
2011-06-01	465	469	459	469	18,800	469
2011-05-31	465	466	456	457	11,200	457
2011-05-30	460	465	457	464	14,300	464
2011-05-27	453	460	450	456	15,100	456
2011-05-26	450	460	444	453	13,100	453
2011-05-25	466	472	451	451	28,600	451
2011-05-24	465	473	465	471	16,200	471
2011-05-23	467	474	463	469	27,400	469
2011-05-20	463	474	460	467	25,900	467
2011-05-19	470	478	459	463	41,200	463
2011-05-18	467	468	463	466	27,600	466
2011-05-17	453	466	453	466	47,300	466
2011-05-16	481	497	466	466	45,000	466
2011-05-13	483	497	483	489	61,900	489
2011-05-12	475	497	474	485	103,800	485
2011-05-11	478	478	470	477	35,600	477
2011-05-10	469	475	463	469	47,700	469
2011-05-09	470	472	463	469	27,000	469
2011-05-06	462	470	460	470	16,700	470
2011-05-02	461	469	461	469	18,100	469
2011-04-28	460	466	460	465	20,700	465
2011-04-27	460	470	458	460	76,300	460
2011-04-26	465	465	455	465	34,500	465
2011-04-25	463	468	460	460	39,600	460
2011-04-22	469	471	462	468	48,700	468
2011-04-21	465	469	460	464	47,200	464
2011-04-20	465	478	460	460	77,500	460
2011-04-19	463	465	453	460	84,700	460
2011-04-18	460	468	450	467	201,600	467
2011-04-15	440	440	432	434	28,300	434
2011-04-14	426	440	426	433	33,200	433
2011-04-13	406	428	406	428	36,500	428
2011-04-12	413	416	405	406	15,700	406
2011-04-11	405	417	405	413	9,800	413
2011-04-08	395	408	395	403	17,200	403
2011-04-07	411	413	396	397	35,100	397
2011-04-06	425	429	410	417	32,100	417
2011-04-05	439	439	424	429	29,300	429
2011-04-04	443	443	430	438	29,700	438
2011-04-01	425	445	423	441	71,600	441
2011-03-31	420	425	418	423	31,400	423
2011-03-30	410	420	410	419	14,500	419
2011-03-29	410	419	400	407	36,400	407
2011-03-28	420	425	408	415	43,700	415
2011-03-25	416	420	408	420	27,300	420
2011-03-24	411	420	410	414	10,500	414
2011-03-23	418	420	406	411	21,100	411
2011-03-22	395	410	388	410	38,400	410
2011-03-18	370	388	363	381	40,400	381
2011-03-17	345	369	330	369	31,500	369
2011-03-16	350	366	335	345	66,300	345
2011-03-15	330	358	330	337	52,600	337
2011-03-14	397	431	390	410	61,200	410
2011-03-11	437	445	435	445	17,700	445
2011-03-10	445	449	432	445	39,700	445
2011-03-09	438	445	433	445	20,100	445
2011-03-08	439	440	435	439	5,900	439
2011-03-07	440	443	437	439	11,700	439
2011-03-04	443	450	438	445	44,500	445
2011-03-03	444	448	442	443	39,900	443
2011-03-02	445	449	438	444	43,100	444
2011-03-01	449	449	439	445	35,900	445
2011-02-28	444	450	437	450	28,600	450
2011-02-25	435	445	432	445	21,200	445
2011-02-24	450	450	432	435	28,200	435
2011-02-23	445	456	445	450	23,000	450
2011-02-22	450	459	445	450	41,700	450
2011-02-21	458	458	445	449	26,800	449
2011-02-18	457	460	442	451	37,100	451
2011-02-17	447	460	445	460	121,800	460
2011-02-16	449	449	442	442	51,200	442
2011-02-15	448	449	444	449	27,600	449
2011-02-14	441	447	441	446	23,700	446
2011-02-10	444	446	438	441	12,600	441
2011-02-09	439	447	432	444	11,000	444
2011-02-08	444	448	438	439	55,000	439
2011-02-07	434	441	434	439	39,500	439
2011-02-04	436	436	425	433	28,800	433
2011-02-03	436	436	433	436	10,500	436
2011-02-02	430	435	427	434	11,500	434
2011-02-01	420	430	420	421	6,000	421
2011-01-31	424	435	416	425	20,000	425
2011-01-28	438	439	430	436	25,900	436
2011-01-27	437	440	434	440	14,900	440
2011-01-26	441	443	439	439	37,300	439
2011-01-25	446	451	444	448	47,600	448
2011-01-24	448	450	434	450	89,000	450
2011-01-21	450	450	427	432	45,000	432
2011-01-20	418	450	418	450	125,000	450
2011-01-19	413	416	408	416	26,300	416
2011-01-18	413	413	409	411	5,500	411
2011-01-17	413	418	409	409	14,400	409
2011-01-14	405	417	405	413	27,600	413
2011-01-13	410	411	404	410	17,700	410
2011-01-12	403	415	401	409	58,800	409
2011-01-11	399	403	396	399	21,200	399
2011-01-07	405	405	399	399	24,700	399
2011-01-06	396	404	396	404	50,800	404
2011-01-05	399	402	395	400	42,000	400
2011-01-04	399	400	398	400	8,800	400

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