6814 古野電気(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3085185383184761,700847
2016-12-2985385984385686,500856
2016-12-2884686284086151,700861
2016-12-2784085083784682,500846
2016-12-2685786084484672,600846
2016-12-2283084981384690,900846
2016-12-2185985983583886,600838
2016-12-2086686685485675,500856
2016-12-1985986885386649,200866
2016-12-16858870846866134,200866
2016-12-15873883842861152,200861
2016-12-1488488586487964,200879
2016-12-1389389587888879,900888
2016-12-12890915877909229,500909
2016-12-0984087083987088,200870
2016-12-0886587084485587,600855
2016-12-07849866846864116,700864
2016-12-06844851838849135,000849
2016-12-05804838804836105,100836
2016-12-0280680979980446,400804
2016-12-01819830808810102,700810
2016-11-3082482479479794,000797
2016-11-29808828797819111,700819
2016-11-28798808784801117,200801
2016-11-25775800770784112,500784
2016-11-2477477776577341,000773
2016-11-2277077475977054,100770
2016-11-2178078476677068,900770
2016-11-1876678376678095,900780
2016-11-1775776575176541,100765
2016-11-1677077376176545,000765
2016-11-1577277675376351,000763
2016-11-1476377676377053,100770
2016-11-1176077874775683,100756
2016-11-10794794750755161,300755
2016-11-09758767685704202,600704
2016-11-0876977775876567,200765
2016-11-07735792735758143,500758
2016-11-04739740688713292,900713
2016-11-02778787765769173,200769
2016-11-01809811788800136,800800
2016-10-31816816781812156,600812
2016-10-28799822790815338,700815
2016-10-27785799779792137,200792
2016-10-26763780763778141,100778
2016-10-25744777744763120,000763
2016-10-24748749723740103,800740
2016-10-21730744728737129,100737
2016-10-20693728693725190,500725
2016-10-19689704687703133,700703
2016-10-17622663621662174,100662
2016-10-1362362661662183,500621
2016-10-12618628611627133,200627
2016-10-11607630605622430,400622
2016-10-0757057056356717,200567
2016-10-0656857256757036,700570
2016-10-0555356454756331,800563
2016-10-0454555554354734,200547
2016-10-0355055954554731,000547
2016-09-3056356354354654,900546
2016-09-2957257356657136,100571
2016-09-2856557055656622,500566
2016-09-2755256554556541,600565
2016-09-2655956555555620,700556
2016-09-2355655955555941,200559
2016-09-2154055552655546,400555
2016-09-2053354553253731,600537
2016-09-1653254252953839,100538
2016-09-1552352752052620,100526
2016-09-1453253453053320,800533
2016-09-1354554654054123,800541
2016-09-1253654352954131,800541
2016-09-0953454253154061,900540
2016-09-0854154353453732,300537
2016-09-0753354453354331,100543
2016-09-0652854052853829,200538
2016-09-0553053252352760,000527
2016-09-0252953252052227,700522
2016-09-0153653652653032,900530
2016-08-31505545505541158,700541
2016-08-3050150950050317,100503
2016-08-2949049749049751,400497
2016-08-2648949448649246,600492
2016-08-2548548748348522,000485
2016-08-2448949548548624,900486
2016-08-2348649448449265,600492
2016-08-2248349048148447,100484
2016-08-1948348647848339,700483
2016-08-1849149148048150,200481
2016-08-1748849448449182,000491
2016-08-1648748848048062,400480
2016-08-1549149248448428,400484
2016-08-1248849048648927,100489
2016-08-1048948948548732,400487
2016-08-0949249248748933,600489
2016-08-0849349548848954,500489
2016-08-0549049148248533,700485
2016-08-0449549548248469,300484
2016-08-0350250348548887,800488
2016-08-0251251250350476,200504
2016-08-0152052151251226,500512
2016-07-2951752151251844,400518
2016-07-2852452551551723,000517
2016-07-2751953051952540,100525
2016-07-2651651750851434,600514
2016-07-2552252551551947,100519
2016-07-2251452051051927,600519
2016-07-2150952250951460,400514
2016-07-2050650950350970,800509
2016-07-19519522505510147,000510
2016-07-15526537520522238,200522
2016-07-1455457755457662,600576
2016-07-1356158255556465,100564
2016-07-1254856054655443,300554
2016-07-1151554251553856,200538
2016-07-0851952351351325,200513
2016-07-0751252351251921,700519
2016-07-0652152151251834,800518
2016-07-0552853252452921,600529
2016-07-0453053252452926,200529
2016-07-0152253052152844,500528
2016-06-3053053251952145,600521
2016-06-2951452851452266,600522
2016-06-2851251649851183,400511
2016-06-2752753251451871,600518
2016-06-24574581517523108,000523
2016-06-2357457456857425,400574
2016-06-2257257556556726,900567
2016-06-2156557456357236,200572
2016-06-2056457156356830,500568
2016-06-1754756154656172,500561
2016-06-1655456154054351,600543
2016-06-1555156555055932,600559
2016-06-1456256255155356,400553
2016-06-1357457456856864,000568
2016-06-1058658857958366,400583
2016-06-0959159258558621,100586
2016-06-0859359358359224,000592
2016-06-0759059258159120,000591
2016-06-06578598573585108,200585
2016-06-0358358958158447,800584
2016-06-0260160158458553,400585
2016-06-0160160959560570,900605
2016-05-3159760259660195,900601
2016-05-3059359759259543,200595
2016-05-2759259758959142,100591
2016-05-2659759758658923,300589
2016-05-2558959358458945,300589
2016-05-2458558558158329,600583
2016-05-2358659058058855,000588
2016-05-2058658958258637,700586
2016-05-1958659258158649,900586
2016-05-18588590578582116,500582
2016-05-1759459959059261,700592
2016-05-1658659658658939,900589
2016-05-1360460458858885,100588
2016-05-1260060658760674,600606
2016-05-11597612596607117,800607
2016-05-10587593579589153,900589
2016-05-0958759358358790,300587
2016-05-06593594579585140,400585
2016-05-02610610591593134,500593
2016-04-28650654622624169,100624
2016-04-2764664863864083,900640
2016-04-2666567064264886,300648
2016-04-25650676648664172,300664
2016-04-22648655646650123,300650
2016-04-21649651644648161,200648
2016-04-20648652643646143,300646
2016-04-19650653642645188,900645
2016-04-18641648637642184,500642
2016-04-15637654636648438,800648
2016-04-1469571869471790,100717
2016-04-1367668967668568,700685
2016-04-1265667365666948,900669
2016-04-1164466064265571,800655
2016-04-0863565462664479,400644
2016-04-0765666564164565,800645
2016-04-0665466164665160,000651
2016-04-0567968265465484,800654
2016-04-0468370067668681,300686
2016-04-0171571767667692,700676
2016-03-3172373271371351,100713
2016-03-30720738713723114,600723
2016-03-29700722695714124,400714
2016-03-2868170367970399,600703
2016-03-25689696667672124,700672
2016-03-2468869868069176,300691
2016-03-2370270468568954,500689
2016-03-2269070468770264,500702
2016-03-18687690676685108,700685
2016-03-1770671268669684,900696
2016-03-1670971569769871,500698
2016-03-1572073270771254,800712
2016-03-1471572471372075,000720
2016-03-11698708697700105,100700
2016-03-1070071870071355,200713
2016-03-0969370267669635,400696
2016-03-0871171668970036,800700
2016-03-0772072471171123,200711
2016-03-0470571769671664,500716
2016-03-0369870669670528,000705
2016-03-0268970168869746,800697
2016-03-0169069066867728,900677
2016-02-2969770868168140,400681
2016-02-2668469668268729,200687
2016-02-2567269366468354,500683
2016-02-2468068366467254,200672
2016-02-2369870167768245,400682
2016-02-2268270068269833,700698
2016-02-1969369367068229,600682
2016-02-1868370868369855,700698
2016-02-1768170367368443,600684
2016-02-1666770966768463,200684
2016-02-1564767264666668,400666
2016-02-1265467362463387,500633
2016-02-1071173568669488,300694
2016-02-0973173270971069,100710
2016-02-0873277473276949,900769
2016-02-0575276273674738,100747
2016-02-0475878575376649,600766
2016-02-0378078076677449,300774
2016-02-0280981480480845,500808
2016-02-0180781980480973,600809
2016-01-2976079776079258,700792
2016-01-2876878776476542,200765
2016-01-2776978376477837,200778
2016-01-2676977274976248,500762
2016-01-2575677974777067,200770
2016-01-2272975371775363,600753
2016-01-2172074570070095,100700
2016-01-2075777272972998,300729
2016-01-19757767746763125,900763
2016-01-18750780730772102,900772
2016-01-15802823760768182,200768
2016-01-14769801760791108,500791
2016-01-1378881478879792,600797
2016-01-12805805768769106,900769
2016-01-0881182280280563,600805
2016-01-0782182881582176,400821
2016-01-0683784582182955,200829
2016-01-0583985782983660,000836
2016-01-0486886984384647,500846

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