6814 古野電気(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	980	984	969	969	37,600	969
2022-12-29	965	978	955	978	46,900	978
2022-12-28	978	980	965	971	40,200	971
2022-12-27	979	984	972	975	24,600	975
2022-12-26	970	977	970	972	38,000	972
2022-12-23	984	987	976	983	33,100	983
2022-12-22	982	991	979	984	37,700	984
2022-12-21	988	999	974	977	76,000	977
2022-12-20	1,010	1,016	988	995	74,500	995
2022-12-19	1,002	1,009	1,001	1,003	34,600	1,003
2022-12-16	1,012	1,017	1,005	1,011	49,100	1,011
2022-12-15	1,012	1,023	1,012	1,016	12,300	1,016
2022-12-14	1,014	1,019	1,011	1,018	26,100	1,018
2022-12-13	1,017	1,019	1,011	1,012	23,100	1,012
2022-12-12	1,012	1,017	1,009	1,012	34,400	1,012
2022-12-09	1,007	1,017	1,007	1,013	31,000	1,013
2022-12-08	1,006	1,009	1,001	1,005	34,700	1,005
2022-12-07	1,006	1,019	1,005	1,010	28,800	1,010
2022-12-06	1,005	1,010	1,003	1,006	21,900	1,006
2022-12-05	1,014	1,015	1,005	1,009	37,000	1,009
2022-12-02	1,015	1,015	1,002	1,011	46,100	1,011
2022-12-01	1,030	1,030	1,015	1,023	27,700	1,023
2022-11-30	1,016	1,022	1,016	1,020	26,100	1,020
2022-11-29	1,021	1,029	1,017	1,023	32,800	1,023
2022-11-28	1,042	1,042	1,029	1,029	33,400	1,029
2022-11-25	1,048	1,048	1,031	1,038	54,800	1,038
2022-11-24	1,051	1,055	1,046	1,052	75,300	1,052
2022-11-22	1,026	1,042	1,025	1,042	63,700	1,042
2022-11-21	1,026	1,027	1,016	1,017	37,700	1,017
2022-11-18	1,013	1,031	1,013	1,021	50,600	1,021
2022-11-17	1,015	1,020	1,012	1,012	27,800	1,012
2022-11-16	1,025	1,025	1,013	1,016	43,900	1,016
2022-11-15	1,018	1,026	1,005	1,020	55,900	1,020
2022-11-14	1,015	1,015	1,000	1,000	28,800	1,000
2022-11-11	1,032	1,033	1,011	1,018	50,800	1,018
2022-11-10	1,020	1,023	1,003	1,004	60,100	1,004
2022-11-09	1,038	1,038	1,017	1,021	58,100	1,021
2022-11-08	1,049	1,055	1,031	1,035	46,100	1,035
2022-11-07	1,023	1,046	1,023	1,035	29,300	1,035
2022-11-04	1,040	1,056	1,020	1,024	69,200	1,024
2022-11-02	1,059	1,083	1,035	1,036	213,100	1,036
2022-11-01	1,070	1,076	1,060	1,075	31,500	1,075
2022-10-31	1,063	1,073	1,058	1,073	64,900	1,073
2022-10-28	1,044	1,063	1,032	1,037	124,900	1,037
2022-10-27	1,049	1,069	1,049	1,057	46,000	1,057
2022-10-26	1,030	1,051	1,028	1,049	49,000	1,049
2022-10-25	1,015	1,020	1,004	1,009	61,800	1,009
2022-10-24	1,043	1,044	1,005	1,005	86,800	1,005
2022-10-21	1,050	1,057	1,043	1,043	39,500	1,043
2022-10-20	1,044	1,055	1,039	1,053	47,000	1,053
2022-10-19	1,061	1,064	1,050	1,055	47,400	1,055
2022-10-18	1,089	1,089	1,054	1,054	94,900	1,054
2022-10-17	1,075	1,116	1,065	1,089	51,900	1,089
2022-10-14	1,066	1,090	1,049	1,074	61,500	1,074
2022-10-13	1,040	1,046	1,033	1,041	35,500	1,041
2022-10-12	1,070	1,077	1,042	1,046	39,500	1,046
2022-10-11	1,128	1,128	1,076	1,076	110,900	1,076
2022-10-07	1,119	1,143	1,119	1,138	39,800	1,138
2022-10-06	1,140	1,153	1,139	1,139	37,500	1,139
2022-10-05	1,138	1,147	1,132	1,139	38,800	1,139
2022-10-04	1,125	1,137	1,121	1,134	53,600	1,134
2022-10-03	1,094	1,101	1,082	1,097	19,400	1,097
2022-09-30	1,121	1,131	1,097	1,098	40,500	1,098
2022-09-29	1,125	1,136	1,106	1,135	57,600	1,135
2022-09-28	1,091	1,108	1,081	1,107	42,200	1,107
2022-09-27	1,091	1,105	1,091	1,100	24,600	1,100
2022-09-26	1,123	1,123	1,082	1,083	58,900	1,083
2022-09-22	1,141	1,141	1,130	1,141	46,700	1,141
2022-09-21	1,121	1,147	1,120	1,141	31,400	1,141
2022-09-20	1,116	1,138	1,116	1,137	26,700	1,137
2022-09-16	1,122	1,123	1,114	1,116	20,600	1,116
2022-09-15	1,129	1,136	1,123	1,129	19,200	1,129
2022-09-14	1,131	1,138	1,123	1,129	27,700	1,129
2022-09-13	1,150	1,152	1,142	1,145	21,900	1,145
2022-09-12	1,146	1,154	1,139	1,147	39,700	1,147
2022-09-09	1,138	1,146	1,129	1,136	38,900	1,136
2022-09-08	1,105	1,145	1,105	1,145	50,700	1,145
2022-09-07	1,105	1,110	1,099	1,105	24,500	1,105
2022-09-06	1,120	1,122	1,106	1,108	28,100	1,108
2022-09-05	1,107	1,124	1,105	1,120	23,900	1,120
2022-09-02	1,115	1,118	1,100	1,111	35,600	1,111
2022-09-01	1,115	1,121	1,110	1,111	32,300	1,111
2022-08-31	1,125	1,133	1,121	1,125	19,500	1,125
2022-08-30	1,133	1,145	1,132	1,144	23,800	1,144
2022-08-29	1,122	1,149	1,122	1,137	60,300	1,137
2022-08-26	1,159	1,160	1,141	1,142	20,500	1,142
2022-08-25	1,148	1,160	1,137	1,148	35,000	1,148
2022-08-24	1,113	1,148	1,112	1,142	39,900	1,142
2022-08-23	1,120	1,123	1,107	1,111	23,700	1,111
2022-08-22	1,101	1,125	1,100	1,121	23,600	1,121
2022-08-19	1,109	1,117	1,109	1,109	25,500	1,109
2022-08-18	1,112	1,112	1,095	1,097	37,600	1,097
2022-08-17	1,113	1,126	1,111	1,120	30,600	1,120
2022-08-16	1,126	1,126	1,102	1,102	41,300	1,102
2022-08-15	1,146	1,146	1,120	1,128	28,300	1,128
2022-08-12	1,120	1,147	1,120	1,141	34,400	1,141
2022-08-10	1,128	1,128	1,112	1,117	19,400	1,117
2022-08-09	1,162	1,162	1,130	1,134	30,700	1,134
2022-08-08	1,148	1,163	1,145	1,163	45,100	1,163
2022-08-05	1,139	1,146	1,132	1,145	26,500	1,145
2022-08-04	1,115	1,137	1,115	1,132	32,400	1,132
2022-08-03	1,103	1,110	1,100	1,108	20,300	1,108
2022-08-02	1,125	1,125	1,100	1,114	48,800	1,114
2022-08-01	1,114	1,126	1,107	1,126	41,100	1,126
2022-07-29	1,123	1,123	1,099	1,100	27,100	1,100
2022-07-28	1,129	1,129	1,114	1,123	32,900	1,123
2022-07-27	1,135	1,138	1,122	1,129	35,900	1,129
2022-07-26	1,129	1,140	1,124	1,129	48,400	1,129
2022-07-25	1,148	1,148	1,118	1,132	73,000	1,132
2022-07-22	1,133	1,149	1,118	1,148	55,600	1,148
2022-07-21	1,118	1,133	1,105	1,133	39,600	1,133
2022-07-20	1,108	1,119	1,098	1,119	82,800	1,119
2022-07-19	1,088	1,098	1,067	1,094	73,700	1,094
2022-07-15	1,057	1,090	1,036	1,088	170,200	1,088
2022-07-14	1,059	1,066	1,054	1,057	40,900	1,057
2022-07-13	1,053	1,059	1,050	1,059	25,300	1,059
2022-07-12	1,058	1,058	1,037	1,042	38,400	1,042
2022-07-11	1,057	1,074	1,057	1,067	57,800	1,067
2022-07-08	1,047	1,066	1,045	1,046	66,500	1,046
2022-07-07	1,035	1,054	1,033	1,048	51,600	1,048
2022-07-06	1,015	1,025	1,006	1,022	31,600	1,022
2022-07-05	1,030	1,033	1,013	1,015	31,900	1,015
2022-07-04	1,027	1,031	1,017	1,026	23,900	1,026
2022-07-01	1,011	1,023	1,006	1,012	43,900	1,012
2022-06-30	1,057	1,057	1,010	1,010	71,600	1,010
2022-06-29	1,025	1,070	1,016	1,068	111,700	1,068
2022-06-28	1,019	1,030	1,014	1,030	26,300	1,030
2022-06-27	1,013	1,018	1,004	1,016	43,500	1,016
2022-06-24	995	1,012	994	1,010	22,600	1,010
2022-06-23	986	998	984	986	24,600	986
2022-06-22	1,025	1,031	994	994	34,500	994
2022-06-21	990	1,006	987	1,001	39,600	1,001
2022-06-20	1,005	1,006	976	979	49,900	979
2022-06-17	1,000	1,009	995	1,005	57,000	1,005
2022-06-16	1,040	1,045	1,022	1,025	39,000	1,025
2022-06-15	1,032	1,050	1,032	1,033	59,100	1,033
2022-06-14	1,031	1,047	1,031	1,045	61,700	1,045
2022-06-13	1,047	1,061	1,047	1,061	37,700	1,061
2022-06-10	1,084	1,084	1,068	1,070	89,100	1,070
2022-06-09	1,085	1,103	1,082	1,085	63,400	1,085
2022-06-08	1,101	1,101	1,081	1,082	116,600	1,082
2022-06-07	1,068	1,094	1,058	1,086	126,200	1,086
2022-06-06	1,039	1,054	1,036	1,053	99,100	1,053
2022-06-03	1,031	1,033	1,021	1,030	36,100	1,030
2022-06-02	1,028	1,028	1,005	1,024	38,800	1,024
2022-06-01	1,003	1,028	1,003	1,028	68,400	1,028
2022-05-31	1,008	1,014	998	1,009	45,900	1,009
2022-05-30	1,014	1,019	1,003	1,013	153,400	1,013
2022-05-27	999	1,011	991	1,004	64,800	1,004
2022-05-26	989	997	981	981	33,300	981
2022-05-25	999	1,001	994	994	39,300	994
2022-05-24	1,000	1,002	989	997	48,800	997
2022-05-23	993	999	989	999	43,500	999
2022-05-20	978	989	973	987	35,600	987
2022-05-19	972	985	968	979	43,300	979
2022-05-18	980	991	979	991	27,100	991
2022-05-17	987	993	978	985	45,800	985
2022-05-16	992	995	975	982	60,500	982
2022-05-13	968	986	967	983	60,900	983
2022-05-12	968	980	965	968	43,100	968
2022-05-11	980	980	969	972	42,700	972
2022-05-10	966	979	961	973	55,000	973
2022-05-09	975	985	972	975	73,800	975
2022-05-06	956	975	950	973	83,700	973
2022-05-02	942	952	938	944	56,100	944
2022-04-28	918	938	909	938	131,100	938
2022-04-27	910	928	903	927	122,500	927
2022-04-26	930	933	919	919	81,600	919
2022-04-25	940	944	927	927	72,000	927
2022-04-22	945	952	939	951	53,200	951
2022-04-21	942	952	941	950	56,000	950
2022-04-20	956	959	938	941	88,600	941
2022-04-19	969	975	956	960	64,700	960
2022-04-18	952	965	934	965	173,800	965
2022-04-15	964	991	956	957	235,700	957
2022-04-14	1,003	1,023	1,003	1,014	76,900	1,014
2022-04-13	991	1,007	991	1,002	51,100	1,002
2022-04-12	994	1,005	993	995	48,800	995
2022-04-11	1,007	1,011	993	1,002	64,000	1,002
2022-04-08	999	1,002	988	997	91,400	997
2022-04-07	994	996	985	994	75,600	994
2022-04-06	1,024	1,030	1,005	1,005	51,300	1,005
2022-04-05	1,035	1,050	1,030	1,031	70,900	1,031
2022-04-04	1,019	1,032	1,011	1,024	40,500	1,024
2022-04-01	1,005	1,019	997	1,016	84,700	1,016
2022-03-31	1,039	1,041	1,014	1,014	78,500	1,014
2022-03-30	1,047	1,062	1,042	1,057	90,800	1,057
2022-03-29	1,038	1,044	1,026	1,036	109,900	1,036
2022-03-28	1,062	1,062	1,039	1,041	82,600	1,041
2022-03-25	1,073	1,077	1,060	1,063	40,300	1,063
2022-03-24	1,054	1,065	1,046	1,065	86,100	1,065
2022-03-23	1,054	1,079	1,051	1,076	127,300	1,076
2022-03-22	1,063	1,073	1,048	1,049	87,000	1,049
2022-03-18	1,057	1,064	1,048	1,059	78,400	1,059
2022-03-17	1,057	1,057	1,040	1,051	55,300	1,051
2022-03-16	1,050	1,050	1,037	1,046	38,600	1,046
2022-03-15	1,027	1,045	1,027	1,044	39,900	1,044
2022-03-14	1,018	1,036	1,018	1,031	46,300	1,031
2022-03-11	1,001	1,022	1,001	1,015	59,300	1,015
2022-03-10	999	1,018	997	1,018	82,700	1,018
2022-03-09	966	998	966	978	75,300	978
2022-03-08	999	1,011	974	980	110,600	980
2022-03-07	1,011	1,013	998	1,005	82,100	1,005
2022-03-04	1,021	1,032	1,017	1,025	71,700	1,025
2022-03-03	1,027	1,040	1,024	1,035	56,300	1,035
2022-03-02	1,038	1,040	1,018	1,018	64,000	1,018
2022-03-01	1,040	1,053	1,040	1,050	72,600	1,050
2022-02-28	1,049	1,049	1,020	1,032	88,400	1,032
2022-02-25	1,030	1,051	1,021	1,049	100,700	1,049
2022-02-24	1,051	1,055	1,039	1,055	208,100	1,055
2022-02-22	1,045	1,057	1,039	1,051	58,400	1,051
2022-02-21	1,043	1,058	1,030	1,052	64,900	1,052
2022-02-18	1,041	1,051	1,036	1,045	79,200	1,045
2022-02-17	1,068	1,072	1,046	1,048	73,100	1,048
2022-02-16	1,064	1,074	1,063	1,069	66,700	1,069
2022-02-15	1,050	1,060	1,044	1,057	80,300	1,057
2022-02-14	1,062	1,062	1,048	1,050	91,600	1,050
2022-02-10	1,081	1,081	1,067	1,071	63,700	1,071
2022-02-09	1,061	1,076	1,054	1,071	94,800	1,071
2022-02-08	1,054	1,059	1,045	1,056	71,100	1,056
2022-02-07	1,045	1,054	1,042	1,054	51,000	1,054
2022-02-04	1,041	1,053	1,028	1,053	90,400	1,053
2022-02-03	1,031	1,047	1,031	1,044	105,300	1,044
2022-02-02	1,024	1,034	1,016	1,030	107,100	1,030
2022-02-01	1,015	1,035	1,001	1,011	139,100	1,011
2022-01-31	991	1,012	988	1,002	58,100	1,002
2022-01-28	990	1,001	985	993	92,000	993
2022-01-27	1,011	1,012	977	983	214,300	983
2022-01-26	1,001	1,013	995	1,001	135,300	1,001
2022-01-25	1,024	1,025	998	1,001	133,500	1,001
2022-01-24	1,013	1,027	998	1,024	110,400	1,024
2022-01-21	999	1,021	990	1,014	120,100	1,014
2022-01-20	1,007	1,018	997	1,010	211,200	1,010
2022-01-19	1,038	1,038	1,000	1,009	319,400	1,009
2022-01-18	1,078	1,081	1,052	1,053	297,400	1,053
2022-01-17	1,030	1,097	1,025	1,080	415,800	1,080
2022-01-14	1,254	1,272	1,238	1,270	198,900	1,270
2022-01-13	1,233	1,261	1,229	1,247	143,400	1,247
2022-01-12	1,176	1,216	1,173	1,215	94,500	1,215
2022-01-11	1,171	1,181	1,157	1,162	52,700	1,162
2022-01-07	1,177	1,198	1,165	1,171	50,000	1,171
2022-01-06	1,190	1,201	1,173	1,174	54,700	1,174
2022-01-05	1,214	1,216	1,196	1,204	36,400	1,204
2022-01-04	1,195	1,208	1,195	1,205	62,900	1,205

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