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
2011-12-303633743633698,400369
2011-12-293583603553608,300360
2011-12-2835836035336011,600360
2011-12-2735436035236012,400360
2011-12-2636036535335418,400354
2011-12-2236436536236310,300363
2011-12-213703703603623,900362
2011-12-203513683513684,000368
2011-12-193553633533567,400356
2011-12-1636937036536511,300365
2011-12-1537437436636616,600366
2011-12-1437537537137512,900375
2011-12-1337737937037041,100370
2011-12-1237939037938036,200380
2011-12-093833833793794,400379
2011-12-083883893783808,300380
2011-12-0738839338138619,100386
2011-12-0639339537038126,400381
2011-12-0539439538439329,700393
2011-12-0238139038038118,800381
2011-12-0139841338438965,500389
2011-11-30370408363390133,700390
2011-11-2936336635536518,300365
2011-11-283613623583605,100360
2011-11-253553633553599,400359
2011-11-243553553383558,500355
2011-11-2233535533535524,100355
2011-11-213373393303358,100335
2011-11-183423463383462,400346
2011-11-173313473313476,900347
2011-11-163413453313318,100331
2011-11-1533934833034515,200345
2011-11-143433483393396,800339
2011-11-1133533833133819,800338
2011-11-1034435334034322,200343
2011-11-093473473403445,500344
2011-11-083493493413464,800346
2011-11-0735735934034213,500342
2011-11-043453573413557,800355
2011-11-023473483393467,000346
2011-11-0134835534834911,400349
2011-10-313503593453556,500355
2011-10-283543683493519,900351
2011-10-2735035234034713,100347
2011-10-263603613533583,200358
2011-10-2536037034636016,900360
2011-10-243563623563585,600358
2011-10-213553633523557,200355
2011-10-203563583543541,500354
2011-10-193613693613629,000362
2011-10-183743743653749,400374
2011-10-173703743663742,800374
2011-10-1437037435337416,700374
2011-10-1336037535637021,900370
2011-10-1234936234836011,600360
2011-10-1134735034734725,900347
2011-10-073423453423447,100344
2011-10-0634135134134517,100345
2011-10-053513643353648,400364
2011-10-043513513433513,300351
2011-10-033673683563589,100358
2011-09-3036437235337017,900370
2011-09-2935736834436821,200368
2011-09-2833436533436510,800365
2011-09-273213343213349,400334
2011-09-2634034032232214,600322
2011-09-2232033232033214,200332
2011-09-2131432631432017,200320
2011-09-203313393273303,500330
2011-09-1633934033333414,800334
2011-09-1532333832033227,700332
2011-09-1432032030931556,000315
2011-09-1333233231431576,200315
2011-09-1234834931333262,100332
2011-09-093493533463488,700348
2011-09-083553603503557,300355
2011-09-0735836534735529,800355
2011-09-0635936335135111,700351
2011-09-0536036736036127,100361
2011-09-0237137236136314,600363
2011-09-0138538536937524,900375
2011-08-3137638437238412,200384
2011-08-3036937736937212,600372
2011-08-2936237036036442,800364
2011-08-263623653603649,700364
2011-08-2536036535836010,900360
2011-08-243653663603606,300360
2011-08-233633703603628,400362
2011-08-2237237236336315,000363
2011-08-1938038037037213,900372
2011-08-183973973893909,500390
2011-08-173954003953971,200397
2011-08-164004013954014,200401
2011-08-1539140039139511,800395
2011-08-124024033943947,700394
2011-08-1139840139539910,800399
2011-08-1040941040040118,800401
2011-08-0939040438139930,900399
2011-08-0840441740141015,700410
2011-08-0543744043143618,400436
2011-08-044434434304397,000439
2011-08-0344344343143812,000438
2011-08-024424494424486,400448
2011-08-0146846844945030,900450
2011-07-2947547546947021,000470
2011-07-2847447747347530,200475
2011-07-274714754714758,500475
2011-07-2647047847047310,500473
2011-07-2545946645946315,100463
2011-07-2246747046146435,400464
2011-07-214714714614662,300466
2011-07-204734754644728,500472
2011-07-1947548046747413,700474
2011-07-154684784684775,200477
2011-07-1447848047447610,400476
2011-07-1346548046248037,400480
2011-07-1246646646046313,900463
2011-07-1147047145746730,600467
2011-07-084724724654706,800470
2011-07-0747247446847019,100470
2011-07-0646947845847836,700478
2011-07-0545746845746724,400467
2011-07-0444746044745147,400451
2011-07-0144444644144519,400445
2011-06-3044044643944016,900440
2011-06-2944044543844514,400445
2011-06-284434434384408,100440
2011-06-2744344343844211,600442
2011-06-2444144444144312,300443
2011-06-2344344342743420,300434
2011-06-2244544543843914,400439
2011-06-2142644342043318,600433
2011-06-204334374304315,300431
2011-06-1745045043543813,900438
2011-06-1645445444745016,200450
2011-06-154614614524559,200455
2011-06-1445645744745412,000454
2011-06-1346646845546015,600460
2011-06-1046146646146617,300466
2011-06-094584624574616,800461
2011-06-084624624584588,200458
2011-06-0746046045345410,800454
2011-06-0645046445046117,000461
2011-06-034664664564616,700461
2011-06-024654654574635,700463
2011-06-0146546945946918,800469
2011-05-3146546645645711,200457
2011-05-3046046545746414,300464
2011-05-2745346045045615,100456
2011-05-2645046044445313,100453
2011-05-2546647245145128,600451
2011-05-2446547346547116,200471
2011-05-2346747446346927,400469
2011-05-2046347446046725,900467
2011-05-1947047845946341,200463
2011-05-1846746846346627,600466
2011-05-1745346645346647,300466
2011-05-1648149746646645,000466
2011-05-1348349748348961,900489
2011-05-12475497474485103,800485
2011-05-1147847847047735,600477
2011-05-1046947546346947,700469
2011-05-0947047246346927,000469
2011-05-0646247046047016,700470
2011-05-0246146946146918,100469
2011-04-2846046646046520,700465
2011-04-2746047045846076,300460
2011-04-2646546545546534,500465
2011-04-2546346846046039,600460
2011-04-2246947146246848,700468
2011-04-2146546946046447,200464
2011-04-2046547846046077,500460
2011-04-1946346545346084,700460
2011-04-18460468450467201,600467
2011-04-1544044043243428,300434
2011-04-1442644042643333,200433
2011-04-1340642840642836,500428
2011-04-1241341640540615,700406
2011-04-114054174054139,800413
2011-04-0839540839540317,200403
2011-04-0741141339639735,100397
2011-04-0642542941041732,100417
2011-04-0543943942442929,300429
2011-04-0444344343043829,700438
2011-04-0142544542344171,600441
2011-03-3142042541842331,400423
2011-03-3041042041041914,500419
2011-03-2941041940040736,400407
2011-03-2842042540841543,700415
2011-03-2541642040842027,300420
2011-03-2441142041041410,500414
2011-03-2341842040641121,100411
2011-03-2239541038841038,400410
2011-03-1837038836338140,400381
2011-03-1734536933036931,500369
2011-03-1635036633534566,300345
2011-03-1533035833033752,600337
2011-03-1439743139041061,200410
2011-03-1143744543544517,700445
2011-03-1044544943244539,700445
2011-03-0943844543344520,100445
2011-03-084394404354395,900439
2011-03-0744044343743911,700439
2011-03-0444345043844544,500445
2011-03-0344444844244339,900443
2011-03-0244544943844443,100444
2011-03-0144944943944535,900445
2011-02-2844445043745028,600450
2011-02-2543544543244521,200445
2011-02-2445045043243528,200435
2011-02-2344545644545023,000450
2011-02-2245045944545041,700450
2011-02-2145845844544926,800449
2011-02-1845746044245137,100451
2011-02-17447460445460121,800460
2011-02-1644944944244251,200442
2011-02-1544844944444927,600449
2011-02-1444144744144623,700446
2011-02-1044444643844112,600441
2011-02-0943944743244411,000444
2011-02-0844444843843955,000439
2011-02-0743444143443939,500439
2011-02-0443643642543328,800433
2011-02-0343643643343610,500436
2011-02-0243043542743411,500434
2011-02-014204304204216,000421
2011-01-3142443541642520,000425
2011-01-2843843943043625,900436
2011-01-2743744043444014,900440
2011-01-2644144343943937,300439
2011-01-2544645144444847,600448
2011-01-2444845043445089,000450
2011-01-2145045042743245,000432
2011-01-20418450418450125,000450
2011-01-1941341640841626,300416
2011-01-184134134094115,500411
2011-01-1741341840940914,400409
2011-01-1440541740541327,600413
2011-01-1341041140441017,700410
2011-01-1240341540140958,800409
2011-01-1139940339639921,200399
2011-01-0740540539939924,700399
2011-01-0639640439640450,800404
2011-01-0539940239540042,000400
2011-01-043994003984008,800400

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