6814 古野電気(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	980	987	969	970	47,500	970
2014-12-29	948	985	948	980	64,900	980
2014-12-26	940	956	936	952	25,200	952
2014-12-25	957	960	939	943	33,900	943
2014-12-24	956	963	946	957	56,600	957
2014-12-22	952	970	932	954	65,200	954
2014-12-19	955	969	947	952	64,100	952
2014-12-18	937	954	928	930	50,900	930
2014-12-17	895	936	895	924	59,200	924
2014-12-16	922	922	903	910	69,000	910
2014-12-15	930	945	922	925	54,300	925
2014-12-12	947	966	943	943	96,700	943
2014-12-11	950	964	940	959	81,400	959
2014-12-10	970	987	960	969	83,600	969
2014-12-09	980	999	974	986	90,300	986
2014-12-08	1,020	1,041	992	999	143,000	999
2014-12-05	970	1,022	967	1,019	221,000	1,019
2014-12-04	944	971	942	964	111,200	964
2014-12-03	964	965	940	948	104,200	948
2014-12-02	939	956	932	952	52,500	952
2014-12-01	953	966	935	939	111,200	939
2014-11-28	928	955	922	952	77,800	952
2014-11-27	956	960	936	936	106,300	936
2014-11-26	975	979	964	964	97,900	964
2014-11-25	966	998	965	977	170,500	977
2014-11-21	961	970	956	966	57,600	966
2014-11-20	966	976	951	966	101,200	966
2014-11-19	937	958	930	952	88,000	952
2014-11-18	915	940	915	929	164,400	929
2014-11-17	930	936	920	925	94,000	925
2014-11-14	954	955	936	944	98,000	944
2014-11-13	920	944	911	940	83,100	940
2014-11-12	942	949	922	927	110,800	927
2014-11-11	925	938	913	930	123,600	930
2014-11-10	932	942	915	917	130,400	917
2014-11-07	934	945	922	932	98,400	932
2014-11-06	945	949	918	929	298,500	929
2014-11-05	926	976	925	955	328,800	955
2014-11-04	962	967	911	914	316,600	914
2014-10-31	850	914	850	906	329,200	906
2014-10-30	845	850	830	838	183,200	838
2014-10-29	833	863	833	843	184,500	843
2014-10-28	858	861	822	827	296,100	827
2014-10-27	852	889	852	867	344,800	867
2014-10-24	866	888	838	852	396,700	852
2014-10-23	856	899	850	866	654,500	866
2014-10-22	796	842	795	838	523,500	838
2014-10-21	750	806	749	796	972,300	796
2014-10-20	747	748	722	730	682,800	730
2014-10-17	826	830	711	722	1,154,500	722
2014-10-16	837	837	837	837	60,900	837
2014-10-15	970	1,010	970	987	166,900	987
2014-10-14	981	988	962	967	138,900	967
2014-10-10	985	1,014	974	1,012	157,800	1,012
2014-10-09	1,078	1,083	997	999	172,100	999
2014-10-08	1,080	1,096	1,065	1,084	182,700	1,084
2014-10-07	1,100	1,116	1,085	1,108	188,200	1,108
2014-10-06	1,080	1,111	1,075	1,102	123,500	1,102
2014-10-03	1,025	1,060	1,025	1,056	78,400	1,056
2014-10-02	1,036	1,050	1,020	1,025	170,400	1,025
2014-10-01	1,096	1,101	1,061	1,066	108,200	1,066
2014-09-30	1,088	1,110	1,066	1,083	182,200	1,083
2014-09-29	1,072	1,096	1,072	1,085	70,900	1,085
2014-09-26	1,063	1,076	1,055	1,072	60,000	1,072
2014-09-25	1,037	1,078	1,031	1,077	153,100	1,077
2014-09-24	1,059	1,059	1,015	1,019	182,300	1,019
2014-09-22	1,050	1,079	1,033	1,078	100,300	1,078
2014-09-19	1,029	1,048	1,017	1,042	87,800	1,042
2014-09-18	1,021	1,040	1,010	1,026	117,400	1,026
2014-09-17	1,057	1,057	1,034	1,036	37,200	1,036
2014-09-16	1,053	1,060	1,049	1,058	59,400	1,058
2014-09-12	1,070	1,074	1,034	1,041	100,600	1,041
2014-09-11	1,078	1,079	1,051	1,061	96,700	1,061
2014-09-10	1,038	1,080	1,038	1,061	143,700	1,061
2014-09-09	996	1,044	992	1,038	116,500	1,038
2014-09-08	1,030	1,042	1,019	1,024	97,300	1,024
2014-09-05	997	1,031	991	1,025	130,000	1,025
2014-09-04	987	1,006	981	997	115,000	997
2014-09-03	985	991	977	984	115,800	984
2014-09-02	998	1,002	950	984	215,600	984
2014-09-01	1,026	1,033	1,000	1,008	135,000	1,008
2014-08-29	990	1,045	985	1,025	263,300	1,025
2014-08-28	971	1,004	956	997	159,900	997
2014-08-27	966	977	959	972	53,700	972
2014-08-26	957	976	933	966	209,900	966
2014-08-25	980	988	952	957	159,100	957
2014-08-22	945	988	933	978	251,000	978
2014-08-21	958	959	924	946	247,300	946
2014-08-20	920	958	918	955	293,900	955
2014-08-19	898	925	896	916	163,100	916
2014-08-18	880	897	875	890	106,400	890
2014-08-15	880	889	877	883	60,900	883
2014-08-14	870	889	870	880	114,000	880
2014-08-13	877	879	863	874	96,000	874
2014-08-12	880	887	864	879	72,200	879
2014-08-11	844	875	840	873	110,300	873
2014-08-08	843	843	822	822	94,300	822
2014-08-07	842	857	838	850	74,000	850
2014-08-06	879	885	828	850	207,300	850
2014-08-05	860	892	853	877	155,200	877
2014-08-04	829	868	829	859	120,000	859
2014-08-01	829	848	826	839	104,200	839
2014-07-31	855	855	827	839	204,400	839
2014-07-30	876	876	834	840	253,800	840
2014-07-29	894	894	861	875	118,400	875
2014-07-28	886	896	881	892	166,600	892
2014-07-25	898	899	886	889	167,800	889
2014-07-24	870	895	865	894	395,900	894
2014-07-23	842	884	831	877	280,600	877
2014-07-22	835	885	830	863	407,300	863
2014-07-18	810	840	798	830	353,600	830
2014-07-17	763	837	762	825	721,900	825
2014-07-16	731	775	727	763	290,300	763
2014-07-15	724	731	720	729	75,100	729
2014-07-14	727	735	714	728	119,900	728
2014-07-11	736	743	714	724	385,700	724
2014-07-10	677	681	674	676	42,400	676
2014-07-09	669	676	669	671	31,000	671
2014-07-08	672	684	668	679	45,200	679
2014-07-07	685	688	682	683	27,100	683
2014-07-04	687	689	684	685	26,600	685
2014-07-03	687	687	680	683	26,100	683
2014-07-02	693	698	684	691	36,800	691
2014-07-01	690	695	683	690	39,600	690
2014-06-30	665	688	665	681	77,400	681
2014-06-27	676	677	665	668	47,800	668
2014-06-26	688	688	679	683	38,500	683
2014-06-25	697	698	686	687	35,500	687
2014-06-24	699	699	690	696	40,600	696
2014-06-23	695	700	694	699	31,300	699
2014-06-20	686	698	686	693	39,400	693
2014-06-19	685	700	684	700	67,600	700
2014-06-18	676	682	672	679	24,200	679
2014-06-17	674	680	674	679	28,700	679
2014-06-16	672	682	668	671	36,300	671
2014-06-13	669	680	666	676	62,000	676
2014-06-12	685	686	671	674	63,900	674
2014-06-11	681	692	677	691	65,700	691
2014-06-10	672	680	670	675	60,800	675
2014-06-09	668	676	665	667	20,300	667
2014-06-06	663	670	659	667	32,400	667
2014-06-05	660	664	658	658	39,400	658
2014-06-04	658	661	656	658	34,900	658
2014-06-03	685	685	660	663	55,500	663
2014-06-02	665	674	661	673	54,200	673
2014-05-30	662	663	656	658	35,700	658
2014-05-29	654	669	654	665	21,900	665
2014-05-28	665	668	655	657	49,400	657
2014-05-27	675	677	664	666	34,100	666
2014-05-26	668	679	664	669	36,800	669
2014-05-23	665	674	660	661	39,800	661
2014-05-22	649	657	642	654	52,400	654
2014-05-21	660	660	636	641	120,000	641
2014-05-20	657	667	651	661	79,600	661
2014-05-19	668	671	658	659	62,500	659
2014-05-16	682	687	670	673	66,200	673
2014-05-15	703	704	675	683	115,800	683
2014-05-14	726	729	708	710	88,600	710
2014-05-13	717	730	717	725	57,600	725
2014-05-12	724	727	707	712	55,300	712
2014-05-09	713	731	701	724	142,900	724
2014-05-08	705	731	705	722	172,000	722
2014-05-07	701	704	687	690	73,700	690
2014-05-02	709	710	696	701	44,500	701
2014-05-01	696	710	696	709	57,500	709
2014-04-30	705	710	687	690	204,800	690
2014-04-28	668	707	662	707	268,800	707
2014-04-25	660	680	658	677	143,500	677
2014-04-24	660	671	653	660	211,400	660
2014-04-23	694	699	690	696	56,300	696
2014-04-22	696	708	691	691	78,100	691
2014-04-21	678	699	678	693	79,700	693
2014-04-18	687	687	678	685	45,600	685
2014-04-17	699	703	682	682	130,500	682
2014-04-16	670	701	667	696	107,500	696
2014-04-15	657	674	655	668	73,400	668
2014-04-14	650	672	650	659	52,300	659
2014-04-11	666	666	651	653	83,300	653
2014-04-10	688	701	674	676	43,300	676
2014-04-09	680	690	675	686	71,300	686
2014-04-08	689	702	689	690	89,900	690
2014-04-07	707	718	687	694	83,400	694
2014-04-04	721	730	717	722	48,800	722
2014-04-03	727	737	725	727	50,100	727
2014-04-02	724	739	720	732	85,300	732
2014-04-01	713	729	713	720	72,200	720
2014-03-31	699	717	697	710	73,600	710
2014-03-28	710	732	694	714	164,300	714
2014-03-27	684	710	676	706	133,200	706
2014-03-26	674	686	674	676	90,000	676
2014-03-25	671	687	662	664	112,300	664
2014-03-24	627	675	627	658	149,900	658
2014-03-20	643	643	621	627	148,500	627
2014-03-19	633	643	629	633	34,000	633
2014-03-18	635	640	623	635	31,900	635
2014-03-17	637	643	617	620	78,900	620
2014-03-14	650	650	640	642	86,800	642
2014-03-13	652	663	652	654	32,400	654
2014-03-12	666	667	655	655	46,200	655
2014-03-11	675	676	664	676	46,100	676
2014-03-10	670	676	662	672	45,900	672
2014-03-07	671	679	662	668	45,300	668
2014-03-06	667	678	655	672	48,300	672
2014-03-05	677	684	663	667	30,300	667
2014-03-04	653	672	651	668	80,000	668
2014-03-03	669	675	651	659	83,100	659
2014-02-28	679	689	659	670	66,700	670
2014-02-27	693	694	676	677	80,500	677
2014-02-26	701	701	685	687	89,700	687
2014-02-25	703	706	694	698	81,800	698
2014-02-24	707	720	687	693	95,600	693
2014-02-21	701	713	700	707	34,900	707
2014-02-20	697	713	695	700	78,900	700
2014-02-19	698	717	697	699	82,200	699
2014-02-18	677	713	674	707	85,200	707
2014-02-17	675	687	663	683	50,700	683
2014-02-14	681	688	661	674	66,200	674
2014-02-13	694	699	682	683	79,200	683
2014-02-12	691	699	683	694	60,900	694
2014-02-10	707	707	679	685	89,000	685
2014-02-07	664	673	664	669	82,100	669
2014-02-06	645	662	644	648	90,600	648
2014-02-05	652	668	637	651	149,000	651
2014-02-04	692	698	645	647	273,700	647
2014-02-03	730	738	709	716	176,300	716
2014-01-31	757	762	728	743	150,500	743
2014-01-30	774	774	751	754	150,200	754
2014-01-29	771	784	767	781	109,000	781
2014-01-28	760	772	757	761	96,100	761
2014-01-27	769	773	759	760	132,000	760
2014-01-24	774	785	770	780	101,700	780
2014-01-23	786	793	780	784	165,900	784
2014-01-22	765	793	764	787	175,200	787
2014-01-21	768	775	759	759	77,500	759
2014-01-20	759	765	758	762	78,000	762
2014-01-17	753	761	751	760	89,300	760
2014-01-16	740	753	740	752	223,700	752
2014-01-15	750	751	720	740	539,400	740
2014-01-14	777	807	770	801	252,400	801
2014-01-10	789	799	774	792	177,600	792
2014-01-09	787	810	781	789	191,900	789
2014-01-08	767	790	762	788	166,900	788
2014-01-07	771	772	745	759	135,300	759
2014-01-06	741	775	740	772	284,600	772

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