6814 古野電気(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,1181,1721,1181,163250,0001,163
2018-12-271,1831,1971,1191,148364,4001,148
2018-12-261,0161,0441,0121,033179,3001,033
2018-12-259921,009961984273,900984
2018-12-211,0641,0741,0181,042164,0001,042
2018-12-201,1181,1331,0791,086151,2001,086
2018-12-191,1301,1481,1111,148132,0001,148
2018-12-181,1621,1711,1251,134207,8001,134
2018-12-171,2151,2201,1901,199102,9001,199
2018-12-141,2211,2371,2081,215126,6001,215
2018-12-131,2221,2251,1951,224108,3001,224
2018-12-121,1911,2141,1831,203136,4001,203
2018-12-111,1921,2191,1711,173144,2001,173
2018-12-101,2431,2451,1681,189188,8001,189
2018-12-071,2321,2641,2301,252182,3001,252
2018-12-061,2731,2841,2051,221160,5001,221
2018-12-051,2521,2741,2321,273192,1001,273
2018-12-041,3001,3221,2651,266154,8001,266
2018-12-031,3171,3201,2861,307155,2001,307
2018-11-301,3001,3101,2641,292160,0001,292
2018-11-291,2771,2971,2621,277181,7001,277
2018-11-281,2201,2451,2181,24399,9001,243
2018-11-271,2291,2351,2031,207100,2001,207
2018-11-261,2061,2391,2031,214114,8001,214
2018-11-221,2091,2321,1901,211116,8001,211
2018-11-211,1631,2161,1621,201132,7001,201
2018-11-201,2051,2101,1691,190136,5001,190
2018-11-191,2061,2391,2051,218172,6001,218
2018-11-161,2331,2461,2141,215107,4001,215
2018-11-151,2351,2601,2221,233117,0001,233
2018-11-141,2511,2631,2341,23584,3001,235
2018-11-131,2351,2591,2191,251144,8001,251
2018-11-121,3041,3111,2661,272160,0001,272
2018-11-091,3491,3531,3161,31998,0001,319
2018-11-081,3481,3751,3381,351196,6001,351
2018-11-071,3201,3401,3001,320188,0001,320
2018-11-061,3081,3211,2751,314180,1001,314
2018-11-051,3281,3491,2931,307220,5001,307
2018-11-021,3421,3511,3061,342267,0001,342
2018-11-011,3271,3721,3231,347272,6001,347
2018-10-311,2751,3461,2651,342261,1001,342
2018-10-301,1881,2671,1721,241476,8001,241
2018-10-291,2731,2941,2171,218354,4001,218
2018-10-261,3811,3831,2661,293398,0001,293
2018-10-251,3551,3691,3161,351527,0001,351
2018-10-241,3491,4281,3491,400694,2001,400
2018-10-231,3111,3421,3031,335445,2001,335
2018-10-221,2721,3331,2511,325393,9001,325
2018-10-191,2761,2981,2701,285241,6001,285
2018-10-181,3011,3151,2721,299283,8001,299
2018-10-171,2841,3001,2511,278494,4001,278
2018-10-161,3291,3371,2231,254750,7001,254
2018-10-151,4041,4481,3231,356888,3001,356
2018-10-121,2651,3291,2651,314362,3001,314
2018-10-111,2221,2731,2101,265431,8001,265
2018-10-101,3161,3181,2601,300490,3001,300
2018-10-091,3741,3831,3081,312830,1001,312
2018-10-051,5291,5481,4931,494294,5001,494
2018-10-041,4861,5581,4731,540458,2001,540
2018-10-031,5161,5531,4721,472331,2001,472
2018-10-021,5001,5481,4961,517248,0001,517
2018-10-011,5051,5221,4881,492161,8001,492
2018-09-281,5401,5401,4921,493205,2001,493
2018-09-271,5071,5231,4851,499238,5001,499
2018-09-261,5311,5401,5051,517209,9001,517
2018-09-251,4751,5141,4711,509285,7001,509
2018-09-211,4251,4781,4251,478329,7001,478
2018-09-201,4471,4571,4101,418196,6001,418
2018-09-191,4541,4781,4111,437357,8001,437
2018-09-181,3721,4501,3631,445382,1001,445
2018-09-141,3401,3661,3361,358186,5001,358
2018-09-131,3361,3611,3161,325133,2001,325
2018-09-121,3941,4161,3291,329283,7001,329
2018-09-111,3681,3921,3351,382211,7001,382
2018-09-101,3521,3661,3481,360123,4001,360
2018-09-071,3261,3541,3211,340182,9001,340
2018-09-061,3921,4191,3471,354297,3001,354
2018-09-051,3801,4021,3711,384209,4001,384
2018-09-041,3711,4081,3681,381207,7001,381
2018-09-031,3791,4261,3651,381386,0001,381
2018-08-311,3371,4001,3371,378296,4001,378
2018-08-301,3681,3881,3351,357176,1001,357
2018-08-291,3221,3831,3201,361225,8001,361
2018-08-281,3691,3851,3021,312316,0001,312
2018-08-271,3751,3941,3561,367231,6001,367
2018-08-241,3301,3801,3301,351477,3001,351
2018-08-231,2891,3281,2731,325301,4001,325
2018-08-221,2401,2911,2381,278223,5001,278
2018-08-211,2471,2631,2361,246148,2001,246
2018-08-201,2931,2931,2461,251249,9001,251
2018-08-171,2631,2841,2381,283221,4001,283
2018-08-161,2451,2671,2361,245211,7001,245
2018-08-151,2881,3041,2551,273256,6001,273
2018-08-141,2451,2841,2451,278195,3001,278
2018-08-131,2481,2771,2271,238217,6001,238
2018-08-101,2691,2821,2391,257281,8001,257
2018-08-091,3011,3081,2601,269260,6001,269
2018-08-081,3151,3431,2961,309261,8001,309
2018-08-071,3211,3211,2831,314215,3001,314
2018-08-061,2651,3301,2651,322282,4001,322
2018-08-031,2971,3121,2591,286298,5001,286
2018-08-021,3371,3451,2881,294521,0001,294
2018-08-011,3001,3441,2941,339563,9001,339
2018-07-311,2871,3121,2731,281303,7001,281
2018-07-301,2811,3051,2641,287319,3001,287
2018-07-271,2521,3181,2511,288591,4001,288
2018-07-261,2471,2601,2241,251441,2001,251
2018-07-251,2001,2491,1951,240506,1001,240
2018-07-241,1871,2191,1871,203258,0001,203
2018-07-231,1841,2261,1841,193410,5001,193
2018-07-201,2001,2181,1771,203649,5001,203
2018-07-191,1891,2401,1851,2131,232,9001,213
2018-07-181,1361,1781,1041,1781,751,5001,178
2018-07-171,1141,1141,1031,114644,7001,114
2018-07-1396496496496463,400964
2018-07-12798818789814113,900814
2018-07-11805805775784126,800784
2018-07-10806825796806155,200806
2018-07-0980280978080688,700806
2018-07-06788816787812100,300812
2018-07-0582783080180158,800801
2018-07-0484985583083162,800831
2018-07-0385286785185866,400858
2018-07-0287288085085064,000850
2018-06-2986387685587262,400872
2018-06-2888288886486738,300867
2018-06-2788089787588971,600889
2018-06-2686389285888990,500889
2018-06-2591291287587750,200877
2018-06-2290792090091661,700916
2018-06-2191592490291664,600916
2018-06-2092092790292475,000924
2018-06-1993695191792178,700921
2018-06-1894595393695143,200951
2018-06-1595295294294844,300948
2018-06-1496396394695356,400953
2018-06-1397397395296661,100966
2018-06-1295998395997465,800974
2018-06-1195896893995877,100958
2018-06-0896497895895880,800958
2018-06-0798198296696758,300967
2018-06-0697198695898178,000981
2018-06-0596598096297179,000971
2018-06-04978997972974168,500974
2018-06-01946975943959150,500959
2018-05-3192594892294494,000944
2018-05-30934942919925127,800925
2018-05-29920948914943136,300943
2018-05-28943943911919157,600919
2018-05-2593095992394895,800948
2018-05-24966974938943114,000943
2018-05-23966985962972100,000972
2018-05-2297399196697294,800972
2018-05-21969995963973173,600973
2018-05-1897498095997257,200972
2018-05-17994995969979147,000979
2018-05-16952987952979190,100979
2018-05-15931965930956157,000956
2018-05-14955978927932204,400932
2018-05-11963985954957137,800957
2018-05-10970992963966261,200966
2018-05-09925992925966402,700966
2018-05-08961969885917428,400917
2018-05-07970999954959308,300959
2018-05-02946970928958325,500958
2018-05-01896950896935324,100935
2018-04-27900910886897213,300897
2018-04-26896897877894151,600894
2018-04-25848900846897428,500897
2018-04-2485085584085074,400850
2018-04-2383486283184290,400842
2018-04-20816841811828109,000828
2018-04-19854854810821217,300821
2018-04-18856864844856330,800856
2018-04-17843863831851652,800851
2018-04-16785789782783109,300783
2018-04-1378079278078561,300785
2018-04-1278779478078458,100784
2018-04-1178879177678443,800784
2018-04-10800810784793108,500793
2018-04-09772808772800290,600800
2018-04-06750757745745116,200745
2018-04-0575976574675063,800750
2018-04-0473775972975374,900753
2018-04-0371872771272221,000722
2018-03-3074174773474024,300740
2018-03-2972573972273954,200739
2018-03-2871071970671944,100719
2018-03-2770371669671661,800716
2018-03-2668369367469336,800693
2018-03-2370470568868879,500688
2018-03-2271572771172536,500725
2018-03-2070572370571555,100715
2018-03-1971572070271030,900710
2018-03-1672072771872462,200724
2018-03-1572772770871367,400713
2018-03-1472773872673023,200730
2018-03-1372873872573533,400735
2018-03-1272073671573554,000735
2018-03-0970972070370869,200708
2018-03-0872072069970037,600700
2018-03-0771672370870829,700708
2018-03-0671273571272134,600721
2018-03-0572172270470651,400706
2018-03-0272273071772174,500721
2018-03-0175775773673741,500737
2018-02-2875876575775735,000757
2018-02-2776276775676027,800760
2018-02-2676378075175859,300758
2018-02-2374577274477080,500770
2018-02-2274574873374441,500744
2018-02-2174474973674547,100745
2018-02-2074574973974325,800743
2018-02-1973874973574734,800747
2018-02-1672973972472842,700728
2018-02-1572672871272249,500722
2018-02-1472672970571267,500712
2018-02-1374474472572678,200726
2018-02-09723728713721120,000721
2018-02-0875676074775355,800753
2018-02-0776477574474458,700744
2018-02-06760762727744102,400744
2018-02-0580781178779370,400793
2018-02-0284184181882247,900822
2018-02-0182584182583940,900839
2018-01-3182583281881861,500818
2018-01-3084385282583063,900830
2018-01-2984285383684250,400842
2018-01-2684284984284231,100842
2018-01-2585285784384551,600845
2018-01-2486486485286064,000860
2018-01-23845866845865100,400865
2018-01-2284584683283958,900839
2018-01-1984284683784545,700845
2018-01-1885286083583668,200836
2018-01-1785585583484788,100847
2018-01-16830862822860211,700860
2018-01-15885896883890148,700890
2018-01-1286688286688077,800880
2018-01-1187587586486855,600868
2018-01-1087087886887584,100875
2018-01-09849874846870146,500870
2018-01-0584484583984160,900841
2018-01-0484185384084765,800847

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