6814 古野電気(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3087388986787382,600873
2015-12-2985486784285859,400858
2015-12-2882385882385371,900853
2015-12-2581282581281776,800817
2015-12-2484985082482672,600826
2015-12-22865865834839117,600839
2015-12-2185886385185866,200858
2015-12-1886889486887370,500873
2015-12-1787288987187958,100879
2015-12-1686786985986856,400868
2015-12-1587087685285291,800852
2015-12-1487187785987269,700872
2015-12-1188090288089172,900891
2015-12-10900907889889103,600889
2015-12-09929937910917108,700917
2015-12-0894194392692965,600929
2015-12-07923943921938116,600938
2015-12-0491292290891071,600910
2015-12-0393693792793144,700931
2015-12-0293493892493271,200932
2015-12-0192093792093097,200930
2015-11-3090991790391175,700911
2015-11-2790791189990350,700903
2015-11-2691491590090097,500900
2015-11-2592793391691885,300918
2015-11-24920940919927145,500927
2015-11-20895910894908141,800908
2015-11-1990891089689780,000897
2015-11-1889891489589869,400898
2015-11-17895914895901121,300901
2015-11-1689389687687890,800878
2015-11-13905919901905110,000905
2015-11-12904915902909188,300909
2015-11-1188388887688482,400884
2015-11-1086988586688484,600884
2015-11-09850877846868185,800868
2015-11-06826844820840107,000840
2015-11-0582782781382163,700821
2015-11-0483483582382353,500823
2015-11-0281582880482685,600826
2015-10-3081583081582461,500824
2015-10-2980881980881562,200815
2015-10-2880681480480648,500806
2015-10-27833836808808114,400808
2015-10-26836838825825100,400825
2015-10-23834840828829150,500829
2015-10-22839842824832171,600832
2015-10-21815828813827134,300827
2015-10-20810814790811163,500811
2015-10-19827827801809201,300809
2015-10-16831834812814151,200814
2015-10-15855857827833162,300833
2015-10-14855879848857212,400857
2015-10-13930948930945100,600945
2015-10-0990092789892591,700925
2015-10-08892900868898113,900898
2015-10-07920920863892190,900892
2015-10-06835848824845100,800845
2015-10-0581782081081740,200817
2015-10-0279181078680363,400803
2015-10-0179580678580159,000801
2015-09-3079180778278858,900788
2015-09-2979880277677870,800778
2015-09-2880782480681836,900818
2015-09-2580580878580676,000806
2015-09-2483583580580644,900806
2015-09-1885085183484442,700844
2015-09-1784385884185564,500855
2015-09-1684584682984640,700846
2015-09-1583684882483454,900834
2015-09-1484684782082833,900828
2015-09-1182684282583657,600836
2015-09-1083383480983142,500831
2015-09-0983483580983350,900833
2015-09-08805841795804120,700804
2015-09-0775779075578559,300785
2015-09-04822822769779119,600779
2015-09-0381883180981155,500811
2015-09-02816839805809120,300809
2015-09-0184584983083189,600831
2015-08-3186587283885666,900856
2015-08-28867875849865122,000865
2015-08-27864879809838207,600838
2015-08-26767797751793116,200793
2015-08-25744799729750302,400750
2015-08-24857859801804192,200804
2015-08-21877891867877141,600877
2015-08-20914923901902103,800902
2015-08-1994394392292285,600922
2015-08-1894495993795058,700950
2015-08-1794695292993967,800939
2015-08-1495895893794484,900944
2015-08-1395296794796256,100962
2015-08-12967969947953131,200953
2015-08-11946979942969179,500969
2015-08-1094194292194297,300942
2015-08-0792994492494197,100941
2015-08-06940949917939143,600939
2015-08-05910939902933152,500933
2015-08-04901913899908133,600908
2015-08-03918920893908196,300908
2015-07-31927929905911409,500911
2015-07-30967973945947159,100947
2015-07-291,0111,016965971146,100971
2015-07-289861,0149761,003144,2001,003
2015-07-271,0201,0201,0001,00184,3001,001
2015-07-241,0421,0541,0201,021158,7001,021
2015-07-231,0651,0731,0251,044311,5001,044
2015-07-221,0661,0971,0651,066238,7001,066
2015-07-211,0781,1481,0701,095671,0001,095
2015-07-171,0291,0691,0271,056790,5001,056
2015-07-169531,0329501,0291,025,8001,029
2015-07-15912944912923336,200923
2015-07-14878891870889115,900889
2015-07-1384386584085249,200852
2015-07-1084085082683260,300832
2015-07-09820840778838160,500838
2015-07-08884888841844156,000844
2015-07-0788689388288458,900884
2015-07-06895900878881120,900881
2015-07-03912913899906122,000906
2015-07-0292692891291587,400915
2015-07-0191291990491169,700911
2015-06-3090491490290873,100908
2015-06-29924924904905164,000905
2015-06-26967967937938122,800938
2015-06-25955972950960233,300960
2015-06-24946955938947172,700947
2015-06-23953953933938133,900938
2015-06-2292994492893893,800938
2015-06-19923939923926132,800926
2015-06-18931933920922101,700922
2015-06-17928936921929141,000929
2015-06-1693194192792889,200928
2015-06-1592593992493191,100931
2015-06-1293994893594094,200940
2015-06-1193595093393862,700938
2015-06-10945947929929121,400929
2015-06-09946953942945179,300945
2015-06-0894695493994595,800945
2015-06-05954958940948157,900948
2015-06-04961966953960115,000960
2015-06-0395596295195771,800957
2015-06-02970970955957129,900957
2015-06-01966980964968100,200968
2015-05-29952995952972272,600972
2015-05-28968970956958165,100958
2015-05-27976979963971118,400971
2015-05-2699699698198273,700982
2015-05-259971,006992995102,900995
2015-05-22985995971991118,200991
2015-05-21985994982985104,800985
2015-05-20989992972981141,600981
2015-05-19983987975983114,000983
2015-05-18977977966976114,000976
2015-05-15950970945969115,300969
2015-05-14950953939943109,200943
2015-05-13970970944945120,200945
2015-05-12945965937960139,900960
2015-05-11944949926945260,700945
2015-05-08940941914926315,400926
2015-05-07965973941945192,900945
2015-05-01973980961979138,200979
2015-04-30970984960978407,700978
2015-04-281,0201,030976980477,200980
2015-04-271,0401,0401,0211,030132,4001,030
2015-04-241,0161,0441,0161,033155,3001,033
2015-04-231,0251,0401,0231,035125,2001,035
2015-04-221,0381,0441,0121,018116,4001,018
2015-04-211,0171,0391,0061,033154,6001,033
2015-04-201,0161,0179971,006222,6001,006
2015-04-171,0531,0561,0141,016273,7001,016
2015-04-161,0991,1101,0531,060186,0001,060
2015-04-151,0881,1071,0361,089393,0001,089
2015-04-141,1231,1451,1221,144141,2001,144
2015-04-131,1041,1231,0951,117116,8001,117
2015-04-101,0651,1171,0561,093165,0001,093
2015-04-091,0601,0891,0561,065175,4001,065
2015-04-081,1011,1271,0601,065246,2001,065
2015-04-071,1421,1571,1011,106187,7001,106
2015-04-061,1351,1771,1351,148190,5001,148
2015-04-031,1841,2151,1841,20053,5001,200
2015-04-021,1791,2111,1761,188146,5001,188
2015-04-011,1731,1901,1581,16876,1001,168
2015-03-311,1671,1921,1611,17190,7001,171
2015-03-301,1601,1651,1421,14747,1001,147
2015-03-271,1501,1661,1311,13758,8001,137
2015-03-261,1601,1601,1351,14171,5001,141
2015-03-251,1771,1871,1631,16646,9001,166
2015-03-241,2021,2041,1711,17280,0001,172
2015-03-231,1711,2351,1671,218178,4001,218
2015-03-201,1801,1821,1671,16777,8001,167
2015-03-191,1961,1971,1701,17561,3001,175
2015-03-181,1891,2061,1831,19647,9001,196
2015-03-171,2101,2101,1871,18960,9001,189
2015-03-161,1991,2181,1911,19855,7001,198
2015-03-131,2171,2251,1931,218166,8001,218
2015-03-121,1561,2201,1541,214149,2001,214
2015-03-111,1401,1681,1291,15567,8001,155
2015-03-101,1871,2101,1571,16199,0001,161
2015-03-091,2011,2091,1821,18472,7001,184
2015-03-061,1891,2171,1821,21082,5001,210
2015-03-051,1921,2011,1791,18858,4001,188
2015-03-041,1931,2191,1781,195159,1001,195
2015-03-031,2301,2411,1931,216130,9001,216
2015-03-021,2381,2611,2181,227169,4001,227
2015-02-271,1931,2251,1931,224147,5001,224
2015-02-261,1901,2001,1761,19369,8001,193
2015-02-251,1661,1951,1631,17378,9001,173
2015-02-241,1591,1881,1361,18197,6001,181
2015-02-231,1761,1921,1571,160151,0001,160
2015-02-201,1961,1981,1671,176110,8001,176
2015-02-191,2111,2231,1921,204172,3001,204
2015-02-181,1771,2481,1771,210288,1001,210
2015-02-171,1231,1951,1111,170270,4001,170
2015-02-161,1401,1481,1201,12468,0001,124
2015-02-131,1361,1701,1361,140130,3001,140
2015-02-121,1251,1771,1131,132233,8001,132
2015-02-101,1201,1261,1111,12584,8001,125
2015-02-091,1161,1401,1121,131129,2001,131
2015-02-061,1301,1331,1091,116181,2001,116
2015-02-051,1351,1451,1231,139130,1001,139
2015-02-041,1681,1911,1411,157153,8001,157
2015-02-031,1901,2001,1611,173207,2001,173
2015-02-021,1831,2251,1581,200283,4001,200
2015-01-301,1821,2381,1781,216346,7001,216
2015-01-291,1781,2591,1681,194691,4001,194
2015-01-281,1091,1781,1001,170409,8001,170
2015-01-271,1001,1441,0901,114451,3001,114
2015-01-261,0791,0981,0431,080411,2001,080
2015-01-231,0401,0839901,063782,9001,063
2015-01-221,0051,005976990275,200990
2015-01-21935965934961196,800961
2015-01-20940950929936135,800936
2015-01-1994894892993074,400930
2015-01-16940950920945177,600945
2015-01-159301,007929964357,400964
2015-01-14937937882901144,000901
2015-01-1393893890392790,300927
2015-01-0994094393293830,400938
2015-01-0893794292693153,100931
2015-01-0792593492192151,600921
2015-01-0695597393893969,900939
2015-01-0597599097097836,000978

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