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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 873 | 889 | 867 | 873 | 82,600 | 873 |
| 2015-12-29 | 854 | 867 | 842 | 858 | 59,400 | 858 |
| 2015-12-28 | 823 | 858 | 823 | 853 | 71,900 | 853 |
| 2015-12-25 | 812 | 825 | 812 | 817 | 76,800 | 817 |
| 2015-12-24 | 849 | 850 | 824 | 826 | 72,600 | 826 |
| 2015-12-22 | 865 | 865 | 834 | 839 | 117,600 | 839 |
| 2015-12-21 | 858 | 863 | 851 | 858 | 66,200 | 858 |
| 2015-12-18 | 868 | 894 | 868 | 873 | 70,500 | 873 |
| 2015-12-17 | 872 | 889 | 871 | 879 | 58,100 | 879 |
| 2015-12-16 | 867 | 869 | 859 | 868 | 56,400 | 868 |
| 2015-12-15 | 870 | 876 | 852 | 852 | 91,800 | 852 |
| 2015-12-14 | 871 | 877 | 859 | 872 | 69,700 | 872 |
| 2015-12-11 | 880 | 902 | 880 | 891 | 72,900 | 891 |
| 2015-12-10 | 900 | 907 | 889 | 889 | 103,600 | 889 |
| 2015-12-09 | 929 | 937 | 910 | 917 | 108,700 | 917 |
| 2015-12-08 | 941 | 943 | 926 | 929 | 65,600 | 929 |
| 2015-12-07 | 923 | 943 | 921 | 938 | 116,600 | 938 |
| 2015-12-04 | 912 | 922 | 908 | 910 | 71,600 | 910 |
| 2015-12-03 | 936 | 937 | 927 | 931 | 44,700 | 931 |
| 2015-12-02 | 934 | 938 | 924 | 932 | 71,200 | 932 |
| 2015-12-01 | 920 | 937 | 920 | 930 | 97,200 | 930 |
| 2015-11-30 | 909 | 917 | 903 | 911 | 75,700 | 911 |
| 2015-11-27 | 907 | 911 | 899 | 903 | 50,700 | 903 |
| 2015-11-26 | 914 | 915 | 900 | 900 | 97,500 | 900 |
| 2015-11-25 | 927 | 933 | 916 | 918 | 85,300 | 918 |
| 2015-11-24 | 920 | 940 | 919 | 927 | 145,500 | 927 |
| 2015-11-20 | 895 | 910 | 894 | 908 | 141,800 | 908 |
| 2015-11-19 | 908 | 910 | 896 | 897 | 80,000 | 897 |
| 2015-11-18 | 898 | 914 | 895 | 898 | 69,400 | 898 |
| 2015-11-17 | 895 | 914 | 895 | 901 | 121,300 | 901 |
| 2015-11-16 | 893 | 896 | 876 | 878 | 90,800 | 878 |
| 2015-11-13 | 905 | 919 | 901 | 905 | 110,000 | 905 |
| 2015-11-12 | 904 | 915 | 902 | 909 | 188,300 | 909 |
| 2015-11-11 | 883 | 888 | 876 | 884 | 82,400 | 884 |
| 2015-11-10 | 869 | 885 | 866 | 884 | 84,600 | 884 |
| 2015-11-09 | 850 | 877 | 846 | 868 | 185,800 | 868 |
| 2015-11-06 | 826 | 844 | 820 | 840 | 107,000 | 840 |
| 2015-11-05 | 827 | 827 | 813 | 821 | 63,700 | 821 |
| 2015-11-04 | 834 | 835 | 823 | 823 | 53,500 | 823 |
| 2015-11-02 | 815 | 828 | 804 | 826 | 85,600 | 826 |
| 2015-10-30 | 815 | 830 | 815 | 824 | 61,500 | 824 |
| 2015-10-29 | 808 | 819 | 808 | 815 | 62,200 | 815 |
| 2015-10-28 | 806 | 814 | 804 | 806 | 48,500 | 806 |
| 2015-10-27 | 833 | 836 | 808 | 808 | 114,400 | 808 |
| 2015-10-26 | 836 | 838 | 825 | 825 | 100,400 | 825 |
| 2015-10-23 | 834 | 840 | 828 | 829 | 150,500 | 829 |
| 2015-10-22 | 839 | 842 | 824 | 832 | 171,600 | 832 |
| 2015-10-21 | 815 | 828 | 813 | 827 | 134,300 | 827 |
| 2015-10-20 | 810 | 814 | 790 | 811 | 163,500 | 811 |
| 2015-10-19 | 827 | 827 | 801 | 809 | 201,300 | 809 |
| 2015-10-16 | 831 | 834 | 812 | 814 | 151,200 | 814 |
| 2015-10-15 | 855 | 857 | 827 | 833 | 162,300 | 833 |
| 2015-10-14 | 855 | 879 | 848 | 857 | 212,400 | 857 |
| 2015-10-13 | 930 | 948 | 930 | 945 | 100,600 | 945 |
| 2015-10-09 | 900 | 927 | 898 | 925 | 91,700 | 925 |
| 2015-10-08 | 892 | 900 | 868 | 898 | 113,900 | 898 |
| 2015-10-07 | 920 | 920 | 863 | 892 | 190,900 | 892 |
| 2015-10-06 | 835 | 848 | 824 | 845 | 100,800 | 845 |
| 2015-10-05 | 817 | 820 | 810 | 817 | 40,200 | 817 |
| 2015-10-02 | 791 | 810 | 786 | 803 | 63,400 | 803 |
| 2015-10-01 | 795 | 806 | 785 | 801 | 59,000 | 801 |
| 2015-09-30 | 791 | 807 | 782 | 788 | 58,900 | 788 |
| 2015-09-29 | 798 | 802 | 776 | 778 | 70,800 | 778 |
| 2015-09-28 | 807 | 824 | 806 | 818 | 36,900 | 818 |
| 2015-09-25 | 805 | 808 | 785 | 806 | 76,000 | 806 |
| 2015-09-24 | 835 | 835 | 805 | 806 | 44,900 | 806 |
| 2015-09-18 | 850 | 851 | 834 | 844 | 42,700 | 844 |
| 2015-09-17 | 843 | 858 | 841 | 855 | 64,500 | 855 |
| 2015-09-16 | 845 | 846 | 829 | 846 | 40,700 | 846 |
| 2015-09-15 | 836 | 848 | 824 | 834 | 54,900 | 834 |
| 2015-09-14 | 846 | 847 | 820 | 828 | 33,900 | 828 |
| 2015-09-11 | 826 | 842 | 825 | 836 | 57,600 | 836 |
| 2015-09-10 | 833 | 834 | 809 | 831 | 42,500 | 831 |
| 2015-09-09 | 834 | 835 | 809 | 833 | 50,900 | 833 |
| 2015-09-08 | 805 | 841 | 795 | 804 | 120,700 | 804 |
| 2015-09-07 | 757 | 790 | 755 | 785 | 59,300 | 785 |
| 2015-09-04 | 822 | 822 | 769 | 779 | 119,600 | 779 |
| 2015-09-03 | 818 | 831 | 809 | 811 | 55,500 | 811 |
| 2015-09-02 | 816 | 839 | 805 | 809 | 120,300 | 809 |
| 2015-09-01 | 845 | 849 | 830 | 831 | 89,600 | 831 |
| 2015-08-31 | 865 | 872 | 838 | 856 | 66,900 | 856 |
| 2015-08-28 | 867 | 875 | 849 | 865 | 122,000 | 865 |
| 2015-08-27 | 864 | 879 | 809 | 838 | 207,600 | 838 |
| 2015-08-26 | 767 | 797 | 751 | 793 | 116,200 | 793 |
| 2015-08-25 | 744 | 799 | 729 | 750 | 302,400 | 750 |
| 2015-08-24 | 857 | 859 | 801 | 804 | 192,200 | 804 |
| 2015-08-21 | 877 | 891 | 867 | 877 | 141,600 | 877 |
| 2015-08-20 | 914 | 923 | 901 | 902 | 103,800 | 902 |
| 2015-08-19 | 943 | 943 | 922 | 922 | 85,600 | 922 |
| 2015-08-18 | 944 | 959 | 937 | 950 | 58,700 | 950 |
| 2015-08-17 | 946 | 952 | 929 | 939 | 67,800 | 939 |
| 2015-08-14 | 958 | 958 | 937 | 944 | 84,900 | 944 |
| 2015-08-13 | 952 | 967 | 947 | 962 | 56,100 | 962 |
| 2015-08-12 | 967 | 969 | 947 | 953 | 131,200 | 953 |
| 2015-08-11 | 946 | 979 | 942 | 969 | 179,500 | 969 |
| 2015-08-10 | 941 | 942 | 921 | 942 | 97,300 | 942 |
| 2015-08-07 | 929 | 944 | 924 | 941 | 97,100 | 941 |
| 2015-08-06 | 940 | 949 | 917 | 939 | 143,600 | 939 |
| 2015-08-05 | 910 | 939 | 902 | 933 | 152,500 | 933 |
| 2015-08-04 | 901 | 913 | 899 | 908 | 133,600 | 908 |
| 2015-08-03 | 918 | 920 | 893 | 908 | 196,300 | 908 |
| 2015-07-31 | 927 | 929 | 905 | 911 | 409,500 | 911 |
| 2015-07-30 | 967 | 973 | 945 | 947 | 159,100 | 947 |
| 2015-07-29 | 1,011 | 1,016 | 965 | 971 | 146,100 | 971 |
| 2015-07-28 | 986 | 1,014 | 976 | 1,003 | 144,200 | 1,003 |
| 2015-07-27 | 1,020 | 1,020 | 1,000 | 1,001 | 84,300 | 1,001 |
| 2015-07-24 | 1,042 | 1,054 | 1,020 | 1,021 | 158,700 | 1,021 |
| 2015-07-23 | 1,065 | 1,073 | 1,025 | 1,044 | 311,500 | 1,044 |
| 2015-07-22 | 1,066 | 1,097 | 1,065 | 1,066 | 238,700 | 1,066 |
| 2015-07-21 | 1,078 | 1,148 | 1,070 | 1,095 | 671,000 | 1,095 |
| 2015-07-17 | 1,029 | 1,069 | 1,027 | 1,056 | 790,500 | 1,056 |
| 2015-07-16 | 953 | 1,032 | 950 | 1,029 | 1,025,800 | 1,029 |
| 2015-07-15 | 912 | 944 | 912 | 923 | 336,200 | 923 |
| 2015-07-14 | 878 | 891 | 870 | 889 | 115,900 | 889 |
| 2015-07-13 | 843 | 865 | 840 | 852 | 49,200 | 852 |
| 2015-07-10 | 840 | 850 | 826 | 832 | 60,300 | 832 |
| 2015-07-09 | 820 | 840 | 778 | 838 | 160,500 | 838 |
| 2015-07-08 | 884 | 888 | 841 | 844 | 156,000 | 844 |
| 2015-07-07 | 886 | 893 | 882 | 884 | 58,900 | 884 |
| 2015-07-06 | 895 | 900 | 878 | 881 | 120,900 | 881 |
| 2015-07-03 | 912 | 913 | 899 | 906 | 122,000 | 906 |
| 2015-07-02 | 926 | 928 | 912 | 915 | 87,400 | 915 |
| 2015-07-01 | 912 | 919 | 904 | 911 | 69,700 | 911 |
| 2015-06-30 | 904 | 914 | 902 | 908 | 73,100 | 908 |
| 2015-06-29 | 924 | 924 | 904 | 905 | 164,000 | 905 |
| 2015-06-26 | 967 | 967 | 937 | 938 | 122,800 | 938 |
| 2015-06-25 | 955 | 972 | 950 | 960 | 233,300 | 960 |
| 2015-06-24 | 946 | 955 | 938 | 947 | 172,700 | 947 |
| 2015-06-23 | 953 | 953 | 933 | 938 | 133,900 | 938 |
| 2015-06-22 | 929 | 944 | 928 | 938 | 93,800 | 938 |
| 2015-06-19 | 923 | 939 | 923 | 926 | 132,800 | 926 |
| 2015-06-18 | 931 | 933 | 920 | 922 | 101,700 | 922 |
| 2015-06-17 | 928 | 936 | 921 | 929 | 141,000 | 929 |
| 2015-06-16 | 931 | 941 | 927 | 928 | 89,200 | 928 |
| 2015-06-15 | 925 | 939 | 924 | 931 | 91,100 | 931 |
| 2015-06-12 | 939 | 948 | 935 | 940 | 94,200 | 940 |
| 2015-06-11 | 935 | 950 | 933 | 938 | 62,700 | 938 |
| 2015-06-10 | 945 | 947 | 929 | 929 | 121,400 | 929 |
| 2015-06-09 | 946 | 953 | 942 | 945 | 179,300 | 945 |
| 2015-06-08 | 946 | 954 | 939 | 945 | 95,800 | 945 |
| 2015-06-05 | 954 | 958 | 940 | 948 | 157,900 | 948 |
| 2015-06-04 | 961 | 966 | 953 | 960 | 115,000 | 960 |
| 2015-06-03 | 955 | 962 | 951 | 957 | 71,800 | 957 |
| 2015-06-02 | 970 | 970 | 955 | 957 | 129,900 | 957 |
| 2015-06-01 | 966 | 980 | 964 | 968 | 100,200 | 968 |
| 2015-05-29 | 952 | 995 | 952 | 972 | 272,600 | 972 |
| 2015-05-28 | 968 | 970 | 956 | 958 | 165,100 | 958 |
| 2015-05-27 | 976 | 979 | 963 | 971 | 118,400 | 971 |
| 2015-05-26 | 996 | 996 | 981 | 982 | 73,700 | 982 |
| 2015-05-25 | 997 | 1,006 | 992 | 995 | 102,900 | 995 |
| 2015-05-22 | 985 | 995 | 971 | 991 | 118,200 | 991 |
| 2015-05-21 | 985 | 994 | 982 | 985 | 104,800 | 985 |
| 2015-05-20 | 989 | 992 | 972 | 981 | 141,600 | 981 |
| 2015-05-19 | 983 | 987 | 975 | 983 | 114,000 | 983 |
| 2015-05-18 | 977 | 977 | 966 | 976 | 114,000 | 976 |
| 2015-05-15 | 950 | 970 | 945 | 969 | 115,300 | 969 |
| 2015-05-14 | 950 | 953 | 939 | 943 | 109,200 | 943 |
| 2015-05-13 | 970 | 970 | 944 | 945 | 120,200 | 945 |
| 2015-05-12 | 945 | 965 | 937 | 960 | 139,900 | 960 |
| 2015-05-11 | 944 | 949 | 926 | 945 | 260,700 | 945 |
| 2015-05-08 | 940 | 941 | 914 | 926 | 315,400 | 926 |
| 2015-05-07 | 965 | 973 | 941 | 945 | 192,900 | 945 |
| 2015-05-01 | 973 | 980 | 961 | 979 | 138,200 | 979 |
| 2015-04-30 | 970 | 984 | 960 | 978 | 407,700 | 978 |
| 2015-04-28 | 1,020 | 1,030 | 976 | 980 | 477,200 | 980 |
| 2015-04-27 | 1,040 | 1,040 | 1,021 | 1,030 | 132,400 | 1,030 |
| 2015-04-24 | 1,016 | 1,044 | 1,016 | 1,033 | 155,300 | 1,033 |
| 2015-04-23 | 1,025 | 1,040 | 1,023 | 1,035 | 125,200 | 1,035 |
| 2015-04-22 | 1,038 | 1,044 | 1,012 | 1,018 | 116,400 | 1,018 |
| 2015-04-21 | 1,017 | 1,039 | 1,006 | 1,033 | 154,600 | 1,033 |
| 2015-04-20 | 1,016 | 1,017 | 997 | 1,006 | 222,600 | 1,006 |
| 2015-04-17 | 1,053 | 1,056 | 1,014 | 1,016 | 273,700 | 1,016 |
| 2015-04-16 | 1,099 | 1,110 | 1,053 | 1,060 | 186,000 | 1,060 |
| 2015-04-15 | 1,088 | 1,107 | 1,036 | 1,089 | 393,000 | 1,089 |
| 2015-04-14 | 1,123 | 1,145 | 1,122 | 1,144 | 141,200 | 1,144 |
| 2015-04-13 | 1,104 | 1,123 | 1,095 | 1,117 | 116,800 | 1,117 |
| 2015-04-10 | 1,065 | 1,117 | 1,056 | 1,093 | 165,000 | 1,093 |
| 2015-04-09 | 1,060 | 1,089 | 1,056 | 1,065 | 175,400 | 1,065 |
| 2015-04-08 | 1,101 | 1,127 | 1,060 | 1,065 | 246,200 | 1,065 |
| 2015-04-07 | 1,142 | 1,157 | 1,101 | 1,106 | 187,700 | 1,106 |
| 2015-04-06 | 1,135 | 1,177 | 1,135 | 1,148 | 190,500 | 1,148 |
| 2015-04-03 | 1,184 | 1,215 | 1,184 | 1,200 | 53,500 | 1,200 |
| 2015-04-02 | 1,179 | 1,211 | 1,176 | 1,188 | 146,500 | 1,188 |
| 2015-04-01 | 1,173 | 1,190 | 1,158 | 1,168 | 76,100 | 1,168 |
| 2015-03-31 | 1,167 | 1,192 | 1,161 | 1,171 | 90,700 | 1,171 |
| 2015-03-30 | 1,160 | 1,165 | 1,142 | 1,147 | 47,100 | 1,147 |
| 2015-03-27 | 1,150 | 1,166 | 1,131 | 1,137 | 58,800 | 1,137 |
| 2015-03-26 | 1,160 | 1,160 | 1,135 | 1,141 | 71,500 | 1,141 |
| 2015-03-25 | 1,177 | 1,187 | 1,163 | 1,166 | 46,900 | 1,166 |
| 2015-03-24 | 1,202 | 1,204 | 1,171 | 1,172 | 80,000 | 1,172 |
| 2015-03-23 | 1,171 | 1,235 | 1,167 | 1,218 | 178,400 | 1,218 |
| 2015-03-20 | 1,180 | 1,182 | 1,167 | 1,167 | 77,800 | 1,167 |
| 2015-03-19 | 1,196 | 1,197 | 1,170 | 1,175 | 61,300 | 1,175 |
| 2015-03-18 | 1,189 | 1,206 | 1,183 | 1,196 | 47,900 | 1,196 |
| 2015-03-17 | 1,210 | 1,210 | 1,187 | 1,189 | 60,900 | 1,189 |
| 2015-03-16 | 1,199 | 1,218 | 1,191 | 1,198 | 55,700 | 1,198 |
| 2015-03-13 | 1,217 | 1,225 | 1,193 | 1,218 | 166,800 | 1,218 |
| 2015-03-12 | 1,156 | 1,220 | 1,154 | 1,214 | 149,200 | 1,214 |
| 2015-03-11 | 1,140 | 1,168 | 1,129 | 1,155 | 67,800 | 1,155 |
| 2015-03-10 | 1,187 | 1,210 | 1,157 | 1,161 | 99,000 | 1,161 |
| 2015-03-09 | 1,201 | 1,209 | 1,182 | 1,184 | 72,700 | 1,184 |
| 2015-03-06 | 1,189 | 1,217 | 1,182 | 1,210 | 82,500 | 1,210 |
| 2015-03-05 | 1,192 | 1,201 | 1,179 | 1,188 | 58,400 | 1,188 |
| 2015-03-04 | 1,193 | 1,219 | 1,178 | 1,195 | 159,100 | 1,195 |
| 2015-03-03 | 1,230 | 1,241 | 1,193 | 1,216 | 130,900 | 1,216 |
| 2015-03-02 | 1,238 | 1,261 | 1,218 | 1,227 | 169,400 | 1,227 |
| 2015-02-27 | 1,193 | 1,225 | 1,193 | 1,224 | 147,500 | 1,224 |
| 2015-02-26 | 1,190 | 1,200 | 1,176 | 1,193 | 69,800 | 1,193 |
| 2015-02-25 | 1,166 | 1,195 | 1,163 | 1,173 | 78,900 | 1,173 |
| 2015-02-24 | 1,159 | 1,188 | 1,136 | 1,181 | 97,600 | 1,181 |
| 2015-02-23 | 1,176 | 1,192 | 1,157 | 1,160 | 151,000 | 1,160 |
| 2015-02-20 | 1,196 | 1,198 | 1,167 | 1,176 | 110,800 | 1,176 |
| 2015-02-19 | 1,211 | 1,223 | 1,192 | 1,204 | 172,300 | 1,204 |
| 2015-02-18 | 1,177 | 1,248 | 1,177 | 1,210 | 288,100 | 1,210 |
| 2015-02-17 | 1,123 | 1,195 | 1,111 | 1,170 | 270,400 | 1,170 |
| 2015-02-16 | 1,140 | 1,148 | 1,120 | 1,124 | 68,000 | 1,124 |
| 2015-02-13 | 1,136 | 1,170 | 1,136 | 1,140 | 130,300 | 1,140 |
| 2015-02-12 | 1,125 | 1,177 | 1,113 | 1,132 | 233,800 | 1,132 |
| 2015-02-10 | 1,120 | 1,126 | 1,111 | 1,125 | 84,800 | 1,125 |
| 2015-02-09 | 1,116 | 1,140 | 1,112 | 1,131 | 129,200 | 1,131 |
| 2015-02-06 | 1,130 | 1,133 | 1,109 | 1,116 | 181,200 | 1,116 |
| 2015-02-05 | 1,135 | 1,145 | 1,123 | 1,139 | 130,100 | 1,139 |
| 2015-02-04 | 1,168 | 1,191 | 1,141 | 1,157 | 153,800 | 1,157 |
| 2015-02-03 | 1,190 | 1,200 | 1,161 | 1,173 | 207,200 | 1,173 |
| 2015-02-02 | 1,183 | 1,225 | 1,158 | 1,200 | 283,400 | 1,200 |
| 2015-01-30 | 1,182 | 1,238 | 1,178 | 1,216 | 346,700 | 1,216 |
| 2015-01-29 | 1,178 | 1,259 | 1,168 | 1,194 | 691,400 | 1,194 |
| 2015-01-28 | 1,109 | 1,178 | 1,100 | 1,170 | 409,800 | 1,170 |
| 2015-01-27 | 1,100 | 1,144 | 1,090 | 1,114 | 451,300 | 1,114 |
| 2015-01-26 | 1,079 | 1,098 | 1,043 | 1,080 | 411,200 | 1,080 |
| 2015-01-23 | 1,040 | 1,083 | 990 | 1,063 | 782,900 | 1,063 |
| 2015-01-22 | 1,005 | 1,005 | 976 | 990 | 275,200 | 990 |
| 2015-01-21 | 935 | 965 | 934 | 961 | 196,800 | 961 |
| 2015-01-20 | 940 | 950 | 929 | 936 | 135,800 | 936 |
| 2015-01-19 | 948 | 948 | 929 | 930 | 74,400 | 930 |
| 2015-01-16 | 940 | 950 | 920 | 945 | 177,600 | 945 |
| 2015-01-15 | 930 | 1,007 | 929 | 964 | 357,400 | 964 |
| 2015-01-14 | 937 | 937 | 882 | 901 | 144,000 | 901 |
| 2015-01-13 | 938 | 938 | 903 | 927 | 90,300 | 927 |
| 2015-01-09 | 940 | 943 | 932 | 938 | 30,400 | 938 |
| 2015-01-08 | 937 | 942 | 926 | 931 | 53,100 | 931 |
| 2015-01-07 | 925 | 934 | 921 | 921 | 51,600 | 921 |
| 2015-01-06 | 955 | 973 | 938 | 939 | 69,900 | 939 |
| 2015-01-05 | 975 | 990 | 970 | 978 | 36,000 | 978 |
分割・併合履歴 ： [1984-02-25]1株→1.25株 [1983-02-24]1株→1.35株
