6814 古野電気(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	1,900	1,920	1,900	1,910	4,000	1,910
1984-12-27	1,920	1,940	1,920	1,920	14,000	1,920
1984-12-26	1,920	1,920	1,920	1,920	6,000	1,920
1984-12-25	1,910	2,000	1,910	2,000	10,000	2,000
1984-12-24	1,950	1,950	1,950	1,950	13,000	1,950
1984-12-22	1,950	1,950	1,950	1,950	7,000	1,950
1984-12-21	1,950	1,960	1,950	1,960	9,000	1,960
1984-12-20	1,950	1,950	1,950	1,950	18,000	1,950
1984-12-19	1,950	1,950	1,950	1,950	14,000	1,950
1984-12-18	1,950	1,960	1,950	1,950	12,000	1,950
1984-12-17	1,960	1,960	1,950	1,950	7,000	1,950
1984-12-15	1,960	1,960	1,950	1,960	13,000	1,960
1984-12-14	1,960	1,960	1,960	1,960	1,000	1,960
1984-12-13	1,950	1,950	1,950	1,950	8,000	1,950
1984-12-12	1,950	1,950	1,950	1,950	9,000	1,950
1984-12-11	1,970	2,000	1,950	1,950	18,000	1,950
1984-12-10	1,970	1,970	1,970	1,970	1,000	1,970
1984-12-07	1,970	2,020	1,970	2,020	12,000	2,020
1984-12-06	2,000	2,000	1,950	1,950	20,000	1,950
1984-12-05	2,040	2,040	2,000	2,020	16,000	2,020
1984-12-04	2,000	2,040	2,000	2,040	20,000	2,040
1984-12-03	1,990	2,040	1,990	2,000	26,000	2,000
1984-12-01	2,030	2,030	2,000	2,020	5,000	2,020
1984-11-30	2,050	2,050	2,030	2,030	19,000	2,030
1984-11-29	2,070	2,070	2,050	2,050	13,000	2,050
1984-11-28	2,050	2,050	2,050	2,050	20,000	2,050
1984-11-27	2,050	2,060	2,050	2,050	15,000	2,050
1984-11-26	2,050	2,050	2,050	2,050	11,000	2,050
1984-11-24	2,050	2,050	2,050	2,050	1,000	2,050
1984-11-22	2,100	2,100	2,050	2,050	8,000	2,050
1984-11-21	2,100	2,100	2,050	2,100	23,000	2,100
1984-11-20	2,050	2,100	2,050	2,100	5,000	2,100
1984-11-19	2,050	2,050	2,050	2,050	7,000	2,050
1984-11-17	2,050	2,050	2,050	2,050	11,000	2,050
1984-11-16	2,090	2,090	2,000	2,050	15,000	2,050
1984-11-15	2,130	2,130	2,100	2,100	31,000	2,100
1984-11-14	2,150	2,160	2,130	2,130	43,000	2,130
1984-11-13	2,150	2,150	2,150	2,150	9,000	2,150
1984-11-12	2,140	2,160	2,140	2,160	17,000	2,160
1984-11-09	2,020	2,150	2,020	2,140	40,000	2,140
1984-11-08	1,950	2,020	1,950	2,020	19,000	2,020
1984-11-07	1,900	1,950	1,900	1,950	12,000	1,950
1984-11-06	1,850	1,900	1,850	1,900	22,000	1,900
1984-11-05	1,920	1,920	1,850	1,850	15,000	1,850
1984-11-02	1,890	1,900	1,890	1,900	27,000	1,900
1984-11-01	1,960	1,960	1,900	1,900	21,000	1,900
1984-10-31	2,000	2,000	1,960	1,960	23,000	1,960
1984-10-30	2,000	2,000	2,000	2,000	8,000	2,000
1984-10-29	2,000	2,000	1,990	2,000	58,000	2,000
1984-10-27	2,000	2,020	2,000	2,000	7,000	2,000
1984-10-26	2,000	2,000	2,000	2,000	9,000	2,000
1984-10-25	2,020	2,020	2,000	2,000	41,000	2,000
1984-10-24	2,000	2,010	1,990	2,000	23,000	2,000
1984-10-23	2,040	2,080	2,000	2,010	26,000	2,010
1984-10-22	2,060	2,080	2,050	2,060	24,000	2,060
1984-10-20	2,080	2,080	2,000	2,020	26,000	2,020
1984-10-19	2,090	2,130	2,080	2,080	12,000	2,080
1984-10-18	2,160	2,190	2,070	2,150	27,000	2,150
1984-10-17	2,230	2,230	2,160	2,160	23,000	2,160
1984-10-16	2,200	2,240	2,200	2,230	16,000	2,230
1984-10-15	2,200	2,220	2,200	2,200	6,000	2,200
1984-10-12	2,200	2,230	2,190	2,200	16,000	2,200
1984-10-11	2,200	2,230	2,200	2,230	9,000	2,230
1984-10-09	2,240	2,250	2,200	2,200	12,000	2,200
1984-10-08	2,250	2,250	2,240	2,240	7,000	2,240
1984-10-06	2,240	2,240	2,240	2,240	7,000	2,240
1984-10-05	2,260	2,260	2,240	2,240	8,000	2,240
1984-10-04	2,270	2,270	2,250	2,270	16,000	2,270
1984-10-03	2,250	2,270	2,250	2,270	20,000	2,270
1984-10-02	2,220	2,270	2,200	2,250	19,000	2,250
1984-10-01	2,260	2,280	2,200	2,200	47,000	2,200
1984-09-29	2,270	2,280	2,260	2,260	10,000	2,260
1984-09-28	2,270	2,280	2,260	2,280	25,000	2,280
1984-09-27	2,260	2,280	2,230	2,270	56,000	2,270
1984-09-26	2,310	2,310	2,250	2,280	41,000	2,280
1984-09-25	2,310	2,310	2,310	2,310	7,000	2,310
1984-09-22	2,310	2,310	2,310	2,310	3,000	2,310
1984-09-21	2,320	2,400	2,310	2,350	21,000	2,350
1984-09-20	2,350	2,350	2,310	2,320	16,000	2,320
1984-09-19	2,350	2,350	2,350	2,350	7,000	2,350
1984-09-18	2,400	2,400	2,390	2,400	8,000	2,400
1984-09-17	2,390	2,390	2,390	2,390	2,000	2,390
1984-09-14	2,310	2,410	2,310	2,360	22,000	2,360
1984-09-13	2,340	2,340	2,310	2,310	7,000	2,310
1984-09-12	2,360	2,360	2,300	2,340	10,000	2,340
1984-09-11	2,350	2,360	2,350	2,360	6,000	2,360
1984-09-10	2,360	2,360	2,350	2,360	11,000	2,360
1984-09-07	2,360	2,370	2,360	2,360	4,000	2,360
1984-09-06	2,390	2,390	2,350	2,350	15,000	2,350
1984-09-05	2,390	2,390	2,380	2,380	9,000	2,380
1984-09-04	2,390	2,420	2,390	2,390	11,000	2,390
1984-09-03	2,390	2,400	2,390	2,390	5,000	2,390
1984-09-01	2,400	2,420	2,370	2,370	9,000	2,370
1984-08-31	2,310	2,380	2,310	2,360	5,000	2,360
1984-08-30	2,280	2,320	2,280	2,320	19,000	2,320
1984-08-29	2,320	2,340	2,300	2,320	33,000	2,320
1984-08-28	2,310	2,340	2,310	2,340	9,000	2,340
1984-08-27	2,310	2,340	2,210	2,340	32,000	2,340
1984-08-25	2,340	2,350	2,340	2,350	6,000	2,350
1984-08-24	2,350	2,350	2,300	2,350	22,000	2,350
1984-08-23	2,440	2,450	2,390	2,410	31,000	2,410
1984-08-22	2,500	2,500	2,460	2,460	5,000	2,460
1984-08-21	2,490	2,500	2,450	2,500	23,000	2,500
1984-08-20	2,450	2,500	2,450	2,490	13,000	2,490
1984-08-18	2,500	2,500	2,450	2,450	15,000	2,450
1984-08-17	2,520	2,590	2,500	2,500	30,000	2,500
1984-08-16	2,470	2,530	2,460	2,530	15,000	2,530
1984-08-15	2,460	2,470	2,460	2,460	7,000	2,460
1984-08-14	2,500	2,500	2,470	2,470	17,000	2,470
1984-08-13	2,390	2,490	2,390	2,450	27,000	2,450
1984-08-10	2,460	2,460	2,380	2,380	34,000	2,380
1984-08-09	2,300	2,400	2,290	2,400	28,000	2,400
1984-08-08	2,300	2,310	2,300	2,310	12,000	2,310
1984-08-07	2,300	2,300	2,290	2,290	5,000	2,290
1984-08-06	2,380	2,380	2,350	2,350	2,000	2,350
1984-08-04	2,380	2,380	2,350	2,350	18,000	2,350
1984-08-03	2,250	2,320	2,250	2,300	15,000	2,300
1984-08-02	2,280	2,280	2,260	2,270	5,000	2,270
1984-08-01	2,340	2,340	2,300	2,330	17,000	2,330
1984-07-31	2,300	2,360	2,280	2,360	14,000	2,360
1984-07-30	2,300	2,320	2,300	2,300	6,000	2,300
1984-07-28	2,270	2,300	2,270	2,300	13,000	2,300
1984-07-27	2,250	2,260	2,250	2,260	8,000	2,260
1984-07-26	2,240	2,250	2,240	2,240	16,000	2,240
1984-07-25	2,250	2,250	2,250	2,250	8,000	2,250
1984-07-24	2,240	2,250	2,200	2,250	14,000	2,250
1984-07-23	2,280	2,300	2,270	2,270	8,000	2,270
1984-07-21	2,260	2,260	2,260	2,260	3,000	2,260
1984-07-20	2,260	2,260	2,260	2,260	5,000	2,260
1984-07-19	2,260	2,260	2,260	2,260	2,000	2,260
1984-07-18	2,200	2,340	2,200	2,320	7,000	2,320
1984-07-17	2,150	2,150	2,140	2,150	22,000	2,150
1984-07-16	2,160	2,170	2,160	2,170	9,000	2,170
1984-07-13	2,300	2,300	2,260	2,260	6,000	2,260
1984-07-12	2,260	2,300	2,260	2,300	4,000	2,300
1984-07-11	2,260	2,260	2,260	2,260	5,000	2,260
1984-07-10	2,360	2,360	2,250	2,260	19,000	2,260
1984-07-09	2,330	2,330	2,300	2,300	3,000	2,300
1984-07-06	2,390	2,390	2,380	2,380	3,000	2,380
1984-07-05	2,300	2,300	2,300	2,300	5,000	2,300
1984-07-04	2,300	2,300	2,300	2,300	9,000	2,300
1984-07-03	2,380	2,390	2,350	2,350	10,000	2,350
1984-07-02	2,320	2,350	2,320	2,350	15,000	2,350
1984-06-30	2,320	2,320	2,320	2,320	3,000	2,320
1984-06-29	2,300	2,320	2,300	2,320	3,000	2,320
1984-06-28	2,340	2,340	2,300	2,300	6,000	2,300
1984-06-27	2,220	2,340	2,220	2,320	19,000	2,320
1984-06-26	2,200	2,250	2,160	2,200	13,000	2,200
1984-06-25	2,200	2,250	2,200	2,250	6,000	2,250
1984-06-23	2,200	2,200	2,200	2,200	1,000	2,200
1984-06-22	2,240	2,240	2,200	2,200	3,000	2,200
1984-06-21	2,250	2,250	2,220	2,250	16,000	2,250
1984-06-20	2,100	2,250	2,100	2,250	5,000	2,250
1984-06-19	2,080	2,140	2,080	2,100	9,000	2,100
1984-06-18	2,080	2,080	2,070	2,080	19,000	2,080
1984-06-16	2,060	2,080	2,060	2,080	7,000	2,080
1984-06-15	2,070	2,070	2,050	2,050	9,000	2,050
1984-06-14	2,120	2,120	2,090	2,090	12,000	2,090
1984-06-13	2,090	2,170	2,090	2,120	11,000	2,120
1984-06-12	2,180	2,180	2,030	2,030	17,000	2,030
1984-06-11	2,200	2,250	2,200	2,220	15,000	2,220
1984-06-08	2,290	2,290	2,240	2,250	22,000	2,250
1984-06-07	2,230	2,290	2,220	2,290	5,000	2,290
1984-06-06	2,300	2,300	2,300	2,300	9,000	2,300
1984-06-05	2,320	2,320	2,290	2,290	16,000	2,290
1984-06-04	2,310	2,350	2,300	2,350	10,000	2,350
1984-06-02	2,350	2,360	2,310	2,310	19,000	2,310
1984-06-01	2,400	2,400	2,300	2,300	63,000	2,300
1984-05-31	2,450	2,450	2,400	2,450	11,000	2,450
1984-05-30	2,460	2,460	2,450	2,450	18,000	2,450
1984-05-29	2,400	2,450	2,400	2,410	18,000	2,410
1984-05-28	2,400	2,450	2,400	2,450	9,000	2,450
1984-05-26	2,400	2,450	2,400	2,450	12,000	2,450
1984-05-25	2,610	2,610	2,450	2,450	14,000	2,450
1984-05-24	2,400	2,550	2,400	2,530	8,000	2,530
1984-05-23	2,350	2,380	2,350	2,360	12,000	2,360
1984-05-22	2,360	2,360	2,350	2,350	6,000	2,350
1984-05-21	2,400	2,490	2,360	2,490	16,000	2,490
1984-05-19	2,450	2,450	2,400	2,400	30,000	2,400
1984-05-18	2,450	2,500	2,450	2,450	22,000	2,450
1984-05-17	2,470	2,470	2,450	2,450	15,000	2,450
1984-05-16	2,680	2,690	2,650	2,650	13,000	2,650
1984-05-15	2,450	2,700	2,440	2,700	40,000	2,700
1984-05-14	2,490	2,490	2,460	2,460	6,000	2,460
1984-05-11	2,450	2,450	2,450	2,450	15,000	2,450
1984-05-10	2,650	2,650	2,600	2,600	12,000	2,600
1984-05-09	2,690	2,690	2,650	2,650	12,000	2,650
1984-05-08	2,730	2,740	2,650	2,700	16,000	2,700
1984-05-07	2,740	2,740	2,660	2,740	13,000	2,740
1984-05-04	2,630	2,680	2,630	2,680	11,000	2,680
1984-05-02	2,630	2,750	2,630	2,650	14,000	2,650
1984-05-01	2,630	2,680	2,630	2,680	11,000	2,680
1984-04-28	2,630	2,660	2,630	2,660	14,000	2,660
1984-04-27	2,620	2,630	2,620	2,630	12,000	2,630
1984-04-26	2,620	2,640	2,620	2,620	12,000	2,620
1984-04-25	2,640	2,650	2,620	2,620	22,000	2,620
1984-04-24	2,770	2,870	2,700	2,700	12,000	2,700
1984-04-23	2,830	2,830	2,800	2,800	5,000	2,800
1984-04-21	2,600	2,600	2,580	2,600	19,000	2,600
1984-04-20	2,520	2,600	2,520	2,600	17,000	2,600
1984-04-19	2,700	2,700	2,600	2,640	12,000	2,640
1984-04-18	2,840	2,840	2,750	2,750	17,000	2,750
1984-04-17	2,860	2,860	2,830	2,830	11,000	2,830
1984-04-16	2,890	2,890	2,860	2,860	12,000	2,860
1984-04-13	2,850	2,850	2,830	2,850	13,000	2,850
1984-04-12	2,950	2,950	2,850	2,850	14,000	2,850
1984-04-11	2,880	2,950	2,850	2,950	28,000	2,950
1984-04-10	2,850	2,950	2,830	2,880	16,000	2,880
1984-04-09	2,830	2,900	2,830	2,850	14,000	2,850
1984-04-07	2,850	2,850	2,850	2,850	6,000	2,850
1984-04-06	2,970	3,000	2,920	2,950	24,000	2,950
1984-04-05	3,000	3,020	3,000	3,000	36,000	3,000
1984-04-04	2,970	3,020	2,970	3,020	22,000	3,020
1984-04-03	3,030	3,050	2,950	2,950	38,000	2,950
1984-04-02	3,080	3,080	2,980	3,050	26,000	3,050
1984-03-31	3,010	3,020	3,000	3,020	12,000	3,020
1984-03-30	3,030	3,040	3,000	3,000	46,000	3,000
1984-03-29	3,090	3,100	3,050	3,050	45,000	3,050
1984-03-28	3,100	3,110	3,080	3,110	56,000	3,110
1984-03-27	3,200	3,200	3,140	3,180	49,000	3,180
1984-03-26	3,240	3,240	3,200	3,200	36,000	3,200
1984-03-24	3,200	3,300	3,200	3,250	46,000	3,250
1984-03-23	3,180	3,220	3,180	3,200	49,000	3,200
1984-03-22	3,250	3,270	3,160	3,240	37,000	3,240
1984-03-21	3,350	3,350	3,280	3,280	52,000	3,280
1984-03-19	3,320	3,350	3,300	3,300	30,000	3,300
1984-03-17	3,300	3,370	3,300	3,370	106,000	3,370
1984-03-16	3,190	3,300	3,170	3,300	170,000	3,300
1984-03-15	3,200	3,200	3,160	3,180	75,000	3,180
1984-03-14	3,100	3,180	3,080	3,150	61,000	3,150
1984-03-13	3,050	3,100	3,050	3,100	37,000	3,100
1984-03-12	3,060	3,090	3,050	3,050	13,000	3,050
1984-03-09	3,050	3,100	3,030	3,100	42,000	3,100
1984-03-08	3,090	3,090	3,050	3,070	25,000	3,070
1984-03-07	3,200	3,210	3,100	3,100	28,000	3,100
1984-03-06	3,200	3,250	3,200	3,220	93,000	3,220
1984-03-05	3,000	3,150	3,000	3,150	28,000	3,150
1984-03-03	3,010	3,050	3,000	3,000	10,000	3,000
1984-03-02	3,050	3,090	3,030	3,050	22,000	3,050
1984-03-01	3,180	3,180	3,050	3,050	61,000	3,050
1984-02-29	3,150	3,190	3,110	3,110	31,000	3,110
1984-02-28	3,180	3,250	3,180	3,200	94,000	3,200
1984-02-27	3,130	3,200	3,100	3,150	90,000	3,150
1984-02-25	3,230	3,300	3,030	3,070	111,000	3,070
1984-02-24	4,020	4,100	4,000	4,100	182,000	3,280
1984-02-23	4,040	4,050	4,000	4,020	87,000	3,216
1984-02-22	4,050	4,050	4,010	4,050	78,000	3,240
1984-02-21	4,000	4,050	4,000	4,030	161,000	3,224
1984-02-20	4,030	4,100	4,000	4,060	93,000	3,248
1984-02-18	3,990	4,050	3,970	4,050	55,000	3,240
1984-02-17	3,980	3,990	3,960	3,990	49,000	3,192
1984-02-16	3,980	3,990	3,950	3,990	51,000	3,192
1984-02-15	3,980	3,980	3,910	3,980	60,000	3,184
1984-02-14	3,990	3,990	3,950	3,990	103,000	3,192
1984-02-13	3,880	3,990	3,880	3,990	38,000	3,192
1984-02-10	3,890	3,940	3,800	3,930	135,000	3,144
1984-02-09	3,980	3,980	3,900	3,900	44,000	3,120
1984-02-08	3,880	4,000	3,880	3,990	367,000	3,192
1984-02-07	3,900	3,900	3,800	3,880	27,000	3,104
1984-02-06	3,940	3,940	3,850	3,930	50,000	3,144
1984-02-04	3,940	3,940	3,850	3,930	45,000	3,144
1984-02-03	3,980	3,990	3,930	3,970	136,000	3,176
1984-02-02	4,010	4,010	3,950	4,000	117,000	3,200
1984-02-01	4,060	4,060	3,950	4,020	453,000	3,216
1984-01-31	3,880	4,090	3,850	4,060	402,000	3,248
1984-01-30	3,980	3,980	3,870	3,910	160,000	3,128
1984-01-28	3,880	4,000	3,820	3,990	174,000	3,192
1984-01-27	3,850	3,850	3,790	3,790	81,000	3,032
1984-01-26	3,790	3,820	3,770	3,810	142,000	3,048
1984-01-25	3,710	3,790	3,700	3,750	119,000	3,000
1984-01-24	3,790	3,790	3,690	3,690	78,000	2,952
1984-01-23	3,800	3,830	3,750	3,800	97,000	3,040
1984-01-21	3,800	3,860	3,800	3,830	145,000	3,064
1984-01-20	3,700	3,800	3,690	3,770	204,000	3,016
1984-01-19	3,680	3,700	3,600	3,680	112,000	2,944
1984-01-18	3,760	3,760	3,650	3,660	115,000	2,928
1984-01-17	3,780	3,800	3,720	3,770	155,000	3,016
1984-01-13	3,700	3,820	3,700	3,740	487,000	2,992
1984-01-12	3,660	3,680	3,600	3,670	288,000	2,936
1984-01-11	3,350	3,710	3,340	3,690	350,000	2,952
1984-01-10	3,350	3,380	3,330	3,360	140,000	2,688
1984-01-09	3,370	3,380	3,310	3,370	133,000	2,696
1984-01-07	3,390	3,400	3,350	3,380	135,000	2,704
1984-01-06	3,450	3,460	3,350	3,380	316,000	2,704
1984-01-05	3,160	3,400	3,160	3,350	154,000	2,680
1984-01-04	3,110	3,130	3,050	3,130	36,000	2,504

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30