6814 古野電気(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1992-12-29 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1992-12-28 | 540 | 560 | 540 | 560 | 4,000 | 560 |
| 1992-12-25 | 540 | 541 | 540 | 540 | 11,000 | 540 |
| 1992-12-24 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1992-12-21 | 550 | 550 | 540 | 540 | 7,000 | 540 |
| 1992-12-18 | 569 | 569 | 550 | 550 | 9,000 | 550 |
| 1992-12-16 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 1992-12-15 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1992-12-14 | 606 | 608 | 604 | 608 | 19,000 | 608 |
| 1992-12-11 | 604 | 609 | 604 | 607 | 19,000 | 607 |
| 1992-12-10 | 590 | 604 | 590 | 604 | 7,000 | 604 |
| 1992-12-09 | 580 | 580 | 580 | 580 | 8,000 | 580 |
| 1992-12-04 | 565 | 565 | 561 | 561 | 3,000 | 561 |
| 1992-12-03 | 567 | 567 | 560 | 561 | 10,000 | 561 |
| 1992-12-02 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 1992-12-01 | 555 | 555 | 555 | 555 | 5,000 | 555 |
| 1992-11-30 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1992-11-27 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1992-11-25 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1992-11-24 | 510 | 520 | 510 | 520 | 3,000 | 520 |
| 1992-11-20 | 517 | 517 | 517 | 517 | 3,000 | 517 |
| 1992-11-19 | 511 | 519 | 511 | 515 | 3,000 | 515 |
| 1992-11-18 | 519 | 519 | 510 | 511 | 7,000 | 511 |
| 1992-11-17 | 550 | 550 | 530 | 530 | 4,000 | 530 |
| 1992-11-13 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1992-11-12 | 555 | 555 | 555 | 555 | 15,000 | 555 |
| 1992-11-11 | 550 | 555 | 550 | 555 | 4,000 | 555 |
| 1992-11-10 | 550 | 555 | 550 | 555 | 5,000 | 555 |
| 1992-11-09 | 552 | 552 | 550 | 550 | 5,000 | 550 |
| 1992-11-06 | 555 | 555 | 552 | 552 | 3,000 | 552 |
| 1992-11-05 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 1992-11-04 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 1992-11-02 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1992-10-30 | 567 | 567 | 567 | 567 | 2,000 | 567 |
| 1992-10-29 | 550 | 552 | 550 | 552 | 7,000 | 552 |
| 1992-10-28 | 555 | 555 | 550 | 550 | 6,000 | 550 |
| 1992-10-27 | 550 | 550 | 540 | 550 | 4,000 | 550 |
| 1992-10-26 | 551 | 552 | 550 | 552 | 4,000 | 552 |
| 1992-10-23 | 550 | 552 | 550 | 552 | 5,000 | 552 |
| 1992-10-22 | 579 | 579 | 560 | 560 | 9,000 | 560 |
| 1992-10-20 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 1992-10-19 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1992-10-16 | 582 | 583 | 575 | 575 | 9,000 | 575 |
| 1992-10-15 | 580 | 581 | 580 | 581 | 5,000 | 581 |
| 1992-10-14 | 579 | 581 | 579 | 580 | 17,000 | 580 |
| 1992-10-13 | 580 | 580 | 579 | 579 | 2,000 | 579 |
| 1992-10-12 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 1992-10-09 | 579 | 579 | 579 | 579 | 2,000 | 579 |
| 1992-10-08 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 1992-10-07 | 579 | 579 | 570 | 570 | 5,000 | 570 |
| 1992-10-06 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1992-09-30 | 585 | 585 | 580 | 580 | 7,000 | 580 |
| 1992-09-28 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 1992-09-25 | 600 | 600 | 590 | 591 | 24,000 | 591 |
| 1992-09-24 | 605 | 605 | 588 | 595 | 8,000 | 595 |
| 1992-09-22 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1992-09-21 | 610 | 625 | 610 | 625 | 6,000 | 625 |
| 1992-09-18 | 607 | 610 | 607 | 610 | 3,000 | 610 |
| 1992-09-17 | 615 | 615 | 605 | 605 | 6,000 | 605 |
| 1992-09-16 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 1992-09-14 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 1992-09-11 | 630 | 630 | 620 | 630 | 16,000 | 630 |
| 1992-09-10 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 1992-09-09 | 614 | 615 | 614 | 615 | 2,000 | 615 |
| 1992-09-08 | 621 | 622 | 620 | 620 | 6,000 | 620 |
| 1992-09-07 | 620 | 622 | 620 | 622 | 2,000 | 622 |
| 1992-09-04 | 600 | 620 | 600 | 620 | 6,000 | 620 |
| 1992-09-02 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1992-09-01 | 621 | 621 | 620 | 620 | 5,000 | 620 |
| 1992-08-31 | 634 | 635 | 620 | 620 | 15,000 | 620 |
| 1992-08-28 | 595 | 620 | 595 | 620 | 19,000 | 620 |
| 1992-08-27 | 580 | 620 | 580 | 620 | 20,000 | 620 |
| 1992-08-26 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1992-08-25 | 595 | 608 | 580 | 580 | 13,000 | 580 |
| 1992-08-24 | 561 | 580 | 561 | 580 | 9,000 | 580 |
| 1992-08-21 | 545 | 545 | 545 | 545 | 8,000 | 545 |
| 1992-08-20 | 495 | 496 | 495 | 495 | 5,000 | 495 |
| 1992-08-19 | 483 | 483 | 483 | 483 | 3,000 | 483 |
| 1992-08-18 | 492 | 492 | 492 | 492 | 2,000 | 492 |
| 1992-08-17 | 492 | 492 | 485 | 492 | 12,000 | 492 |
| 1992-08-14 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 1992-08-13 | 510 | 510 | 492 | 492 | 7,000 | 492 |
| 1992-08-12 | 518 | 518 | 515 | 515 | 5,000 | 515 |
| 1992-08-11 | 543 | 543 | 543 | 543 | 8,000 | 543 |
| 1992-08-10 | 543 | 543 | 543 | 543 | 12,000 | 543 |
| 1992-08-07 | 553 | 553 | 553 | 553 | 3,000 | 553 |
| 1992-08-06 | 550 | 553 | 550 | 553 | 11,000 | 553 |
| 1992-08-05 | 571 | 579 | 560 | 560 | 5,000 | 560 |
| 1992-08-04 | 580 | 580 | 571 | 571 | 10,000 | 571 |
| 1992-08-03 | 600 | 600 | 590 | 590 | 4,000 | 590 |
| 1992-07-31 | 610 | 619 | 610 | 619 | 7,000 | 619 |
| 1992-07-30 | 615 | 615 | 615 | 615 | 33,000 | 615 |
| 1992-07-29 | 620 | 620 | 615 | 615 | 10,000 | 615 |
| 1992-07-27 | 610 | 610 | 610 | 610 | 9,000 | 610 |
| 1992-07-24 | 630 | 630 | 620 | 620 | 16,000 | 620 |
| 1992-07-23 | 610 | 620 | 610 | 620 | 20,000 | 620 |
| 1992-07-21 | 608 | 608 | 603 | 603 | 10,000 | 603 |
| 1992-07-20 | 603 | 603 | 603 | 603 | 6,000 | 603 |
| 1992-07-14 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 1992-07-13 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 1992-07-10 | 680 | 680 | 680 | 680 | 9,000 | 680 |
| 1992-07-08 | 680 | 680 | 680 | 680 | 7,000 | 680 |
| 1992-07-07 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1992-07-06 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1992-07-03 | 676 | 676 | 676 | 676 | 3,000 | 676 |
| 1992-07-02 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 1992-07-01 | 637 | 640 | 630 | 640 | 3,000 | 640 |
| 1992-06-30 | 642 | 642 | 637 | 637 | 37,000 | 637 |
| 1992-06-29 | 636 | 637 | 636 | 637 | 2,000 | 637 |
| 1992-06-26 | 631 | 631 | 631 | 631 | 2,000 | 631 |
| 1992-06-24 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1992-06-23 | 640 | 640 | 600 | 600 | 9,000 | 600 |
| 1992-06-19 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1992-06-18 | 678 | 678 | 650 | 650 | 15,000 | 650 |
| 1992-06-17 | 675 | 680 | 670 | 680 | 14,000 | 680 |
| 1992-06-16 | 675 | 680 | 675 | 680 | 2,000 | 680 |
| 1992-06-15 | 690 | 690 | 680 | 680 | 3,000 | 680 |
| 1992-06-12 | 680 | 682 | 680 | 680 | 9,000 | 680 |
| 1992-06-11 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 1992-06-10 | 695 | 695 | 695 | 695 | 16,000 | 695 |
| 1992-06-09 | 700 | 700 | 695 | 695 | 4,000 | 695 |
| 1992-06-05 | 699 | 699 | 699 | 699 | 2,000 | 699 |
| 1992-06-04 | 710 | 710 | 701 | 701 | 5,000 | 701 |
| 1992-06-03 | 721 | 726 | 710 | 710 | 5,000 | 710 |
| 1992-06-02 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1992-06-01 | 738 | 738 | 738 | 738 | 1,000 | 738 |
| 1992-05-29 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 1992-05-28 | 751 | 751 | 749 | 749 | 13,000 | 749 |
| 1992-05-27 | 730 | 750 | 725 | 750 | 22,000 | 750 |
| 1992-05-26 | 725 | 725 | 725 | 725 | 5,000 | 725 |
| 1992-05-25 | 725 | 725 | 725 | 725 | 8,000 | 725 |
| 1992-05-22 | 740 | 740 | 725 | 725 | 18,000 | 725 |
| 1992-05-21 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1992-05-20 | 740 | 740 | 725 | 725 | 10,000 | 725 |
| 1992-05-18 | 725 | 730 | 725 | 730 | 8,000 | 730 |
| 1992-05-15 | 747 | 747 | 725 | 725 | 10,000 | 725 |
| 1992-05-14 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1992-05-13 | 760 | 760 | 750 | 750 | 16,000 | 750 |
| 1992-05-12 | 750 | 763 | 748 | 760 | 28,000 | 760 |
| 1992-05-11 | 710 | 728 | 701 | 728 | 45,000 | 728 |
| 1992-05-08 | 695 | 710 | 685 | 700 | 19,000 | 700 |
| 1992-05-07 | 680 | 685 | 675 | 685 | 9,000 | 685 |
| 1992-05-06 | 655 | 670 | 655 | 670 | 11,000 | 670 |
| 1992-05-01 | 640 | 650 | 640 | 645 | 23,000 | 645 |
| 1992-04-30 | 640 | 650 | 640 | 640 | 21,000 | 640 |
| 1992-04-28 | 647 | 651 | 640 | 650 | 27,000 | 650 |
| 1992-04-27 | 650 | 650 | 646 | 647 | 19,000 | 647 |
| 1992-04-24 | 641 | 641 | 635 | 641 | 35,000 | 641 |
| 1992-04-23 | 635 | 635 | 630 | 630 | 12,000 | 630 |
| 1992-04-22 | 635 | 635 | 630 | 634 | 6,000 | 634 |
| 1992-04-21 | 645 | 645 | 640 | 640 | 7,000 | 640 |
| 1992-04-20 | 660 | 660 | 640 | 640 | 5,000 | 640 |
| 1992-04-17 | 666 | 666 | 660 | 660 | 14,000 | 660 |
| 1992-04-16 | 650 | 661 | 645 | 661 | 28,000 | 661 |
| 1992-04-15 | 650 | 650 | 645 | 645 | 28,000 | 645 |
| 1992-04-14 | 655 | 670 | 655 | 660 | 12,000 | 660 |
| 1992-04-13 | 650 | 665 | 650 | 665 | 3,000 | 665 |
| 1992-04-10 | 600 | 630 | 600 | 630 | 33,000 | 630 |
| 1992-04-09 | 630 | 632 | 600 | 600 | 16,000 | 600 |
| 1992-04-08 | 650 | 650 | 649 | 649 | 29,000 | 649 |
| 1992-04-07 | 650 | 660 | 650 | 650 | 11,000 | 650 |
| 1992-04-06 | 671 | 671 | 660 | 670 | 17,000 | 670 |
| 1992-04-03 | 669 | 670 | 669 | 670 | 4,000 | 670 |
| 1992-04-02 | 701 | 701 | 699 | 699 | 14,000 | 699 |
| 1992-04-01 | 740 | 740 | 701 | 701 | 3,000 | 701 |
| 1992-03-31 | 760 | 760 | 750 | 750 | 14,000 | 750 |
| 1992-03-30 | 760 | 760 | 759 | 760 | 5,000 | 760 |
| 1992-03-27 | 760 | 760 | 760 | 760 | 6,000 | 760 |
| 1992-03-26 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 1992-03-25 | 750 | 760 | 750 | 755 | 13,000 | 755 |
| 1992-03-24 | 750 | 755 | 750 | 750 | 8,000 | 750 |
| 1992-03-23 | 770 | 770 | 750 | 750 | 20,000 | 750 |
| 1992-03-19 | 770 | 780 | 770 | 775 | 4,000 | 775 |
| 1992-03-18 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1992-03-17 | 800 | 800 | 795 | 795 | 4,000 | 795 |
| 1992-03-16 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 1992-03-13 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 1992-03-12 | 800 | 800 | 800 | 800 | 27,000 | 800 |
| 1992-03-11 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1992-03-09 | 800 | 800 | 798 | 798 | 3,000 | 798 |
| 1992-03-06 | 780 | 788 | 780 | 788 | 13,000 | 788 |
| 1992-03-05 | 811 | 811 | 790 | 790 | 14,000 | 790 |
| 1992-03-04 | 820 | 820 | 812 | 813 | 14,000 | 813 |
| 1992-03-03 | 830 | 835 | 820 | 820 | 21,000 | 820 |
| 1992-03-02 | 830 | 830 | 830 | 830 | 8,000 | 830 |
| 1992-02-28 | 827 | 830 | 827 | 830 | 4,000 | 830 |
| 1992-02-27 | 830 | 830 | 825 | 825 | 3,000 | 825 |
| 1992-02-26 | 811 | 811 | 811 | 811 | 10,000 | 811 |
| 1992-02-25 | 836 | 836 | 836 | 836 | 15,000 | 836 |
| 1992-02-24 | 870 | 870 | 850 | 850 | 9,000 | 850 |
| 1992-02-21 | 864 | 864 | 860 | 860 | 20,000 | 860 |
| 1992-02-20 | 840 | 860 | 840 | 860 | 3,000 | 860 |
| 1992-02-19 | 870 | 870 | 860 | 860 | 15,000 | 860 |
| 1992-02-17 | 870 | 870 | 868 | 868 | 3,000 | 868 |
| 1992-02-14 | 895 | 895 | 890 | 893 | 6,000 | 893 |
| 1992-02-13 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1992-02-10 | 910 | 910 | 900 | 910 | 32,000 | 910 |
| 1992-02-07 | 915 | 935 | 915 | 935 | 19,000 | 935 |
| 1992-02-06 | 885 | 910 | 885 | 910 | 29,000 | 910 |
| 1992-02-05 | 880 | 885 | 880 | 883 | 32,000 | 883 |
| 1992-02-04 | 882 | 882 | 877 | 879 | 40,000 | 879 |
| 1992-02-03 | 890 | 895 | 881 | 882 | 33,000 | 882 |
| 1992-01-31 | 875 | 900 | 875 | 900 | 8,000 | 900 |
| 1992-01-30 | 876 | 876 | 875 | 875 | 12,000 | 875 |
| 1992-01-29 | 876 | 876 | 876 | 876 | 1,000 | 876 |
| 1992-01-24 | 900 | 900 | 875 | 875 | 11,000 | 875 |
| 1992-01-23 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1992-01-21 | 876 | 876 | 875 | 876 | 14,000 | 876 |
| 1992-01-20 | 891 | 891 | 875 | 883 | 11,000 | 883 |
| 1992-01-17 | 906 | 906 | 886 | 886 | 21,000 | 886 |
| 1992-01-16 | 922 | 922 | 921 | 921 | 3,000 | 921 |
| 1992-01-14 | 949 | 950 | 941 | 941 | 11,000 | 941 |
| 1992-01-13 | 949 | 950 | 949 | 949 | 6,000 | 949 |
| 1992-01-10 | 949 | 949 | 949 | 949 | 3,000 | 949 |
| 1992-01-09 | 930 | 949 | 930 | 949 | 7,000 | 949 |
| 1992-01-08 | 931 | 931 | 931 | 931 | 1,000 | 931 |
| 1992-01-07 | 951 | 951 | 950 | 950 | 5,000 | 950 |
| 1992-01-06 | 965 | 965 | 965 | 965 | 2,000 | 965 |
分割・併合履歴 ： [1984-02-25]1株→1.25株 [1983-02-24]1株→1.35株
