6814 古野電気(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1993-12-28 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1993-12-24 | 636 | 636 | 615 | 615 | 8,000 | 615 |
| 1993-12-22 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 1993-12-21 | 649 | 650 | 649 | 650 | 7,000 | 650 |
| 1993-12-16 | 625 | 650 | 625 | 650 | 6,000 | 650 |
| 1993-12-15 | 621 | 621 | 621 | 621 | 13,000 | 621 |
| 1993-12-14 | 621 | 621 | 621 | 621 | 2,000 | 621 |
| 1993-12-13 | 615 | 621 | 615 | 621 | 5,000 | 621 |
| 1993-12-10 | 590 | 610 | 590 | 610 | 15,000 | 610 |
| 1993-12-09 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1993-12-08 | 610 | 610 | 601 | 601 | 8,000 | 601 |
| 1993-12-07 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 1993-12-03 | 645 | 650 | 635 | 650 | 22,000 | 650 |
| 1993-12-02 | 615 | 650 | 615 | 635 | 18,000 | 635 |
| 1993-12-01 | 572 | 590 | 560 | 590 | 21,000 | 590 |
| 1993-11-30 | 515 | 542 | 515 | 542 | 11,000 | 542 |
| 1993-11-26 | 590 | 590 | 590 | 590 | 6,000 | 590 |
| 1993-11-25 | 630 | 630 | 610 | 610 | 12,000 | 610 |
| 1993-11-24 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1993-11-22 | 671 | 671 | 650 | 650 | 2,000 | 650 |
| 1993-11-18 | 670 | 675 | 650 | 675 | 15,000 | 675 |
| 1993-11-17 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1993-11-16 | 670 | 683 | 670 | 683 | 3,000 | 683 |
| 1993-11-15 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 1993-11-12 | 674 | 694 | 669 | 690 | 13,000 | 690 |
| 1993-11-11 | 669 | 674 | 659 | 674 | 5,000 | 674 |
| 1993-11-10 | 680 | 689 | 680 | 689 | 31,000 | 689 |
| 1993-11-09 | 710 | 710 | 680 | 680 | 6,000 | 680 |
| 1993-11-08 | 710 | 720 | 708 | 720 | 12,000 | 720 |
| 1993-11-05 | 710 | 710 | 705 | 710 | 30,000 | 710 |
| 1993-11-04 | 713 | 722 | 710 | 710 | 12,000 | 710 |
| 1993-11-02 | 722 | 722 | 713 | 713 | 8,000 | 713 |
| 1993-11-01 | 723 | 723 | 721 | 721 | 5,000 | 721 |
| 1993-10-29 | 751 | 751 | 733 | 733 | 22,000 | 733 |
| 1993-10-28 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1993-10-27 | 751 | 753 | 751 | 753 | 21,000 | 753 |
| 1993-10-26 | 777 | 777 | 750 | 751 | 18,000 | 751 |
| 1993-10-25 | 790 | 790 | 780 | 784 | 9,000 | 784 |
| 1993-10-22 | 790 | 790 | 790 | 790 | 4,000 | 790 |
| 1993-10-21 | 781 | 790 | 781 | 790 | 7,000 | 790 |
| 1993-10-20 | 791 | 800 | 791 | 792 | 8,000 | 792 |
| 1993-10-19 | 800 | 800 | 785 | 791 | 15,000 | 791 |
| 1993-10-18 | 780 | 800 | 780 | 800 | 8,000 | 800 |
| 1993-10-15 | 775 | 780 | 773 | 780 | 11,000 | 780 |
| 1993-10-14 | 790 | 790 | 776 | 778 | 17,000 | 778 |
| 1993-10-13 | 801 | 801 | 760 | 781 | 108,000 | 781 |
| 1993-10-12 | 890 | 890 | 800 | 800 | 145,000 | 800 |
| 1993-10-08 | 890 | 900 | 885 | 900 | 24,000 | 900 |
| 1993-10-07 | 890 | 900 | 890 | 890 | 28,000 | 890 |
| 1993-10-06 | 880 | 890 | 880 | 890 | 13,000 | 890 |
| 1993-10-05 | 890 | 890 | 880 | 880 | 4,000 | 880 |
| 1993-10-04 | 894 | 894 | 880 | 880 | 4,000 | 880 |
| 1993-10-01 | 865 | 900 | 865 | 895 | 12,000 | 895 |
| 1993-09-30 | 870 | 870 | 866 | 866 | 7,000 | 866 |
| 1993-09-29 | 870 | 875 | 870 | 870 | 9,000 | 870 |
| 1993-09-28 | 870 | 872 | 870 | 872 | 17,000 | 872 |
| 1993-09-27 | 885 | 885 | 880 | 880 | 9,000 | 880 |
| 1993-09-24 | 891 | 898 | 880 | 880 | 30,000 | 880 |
| 1993-09-22 | 899 | 899 | 880 | 890 | 14,000 | 890 |
| 1993-09-21 | 890 | 920 | 890 | 920 | 35,000 | 920 |
| 1993-09-20 | 880 | 890 | 880 | 890 | 9,000 | 890 |
| 1993-09-17 | 899 | 900 | 890 | 890 | 34,000 | 890 |
| 1993-09-16 | 905 | 905 | 900 | 902 | 17,000 | 902 |
| 1993-09-14 | 930 | 930 | 900 | 919 | 65,000 | 919 |
| 1993-09-13 | 927 | 927 | 910 | 920 | 44,000 | 920 |
| 1993-09-10 | 908 | 927 | 900 | 927 | 104,000 | 927 |
| 1993-09-09 | 889 | 908 | 880 | 908 | 55,000 | 908 |
| 1993-09-08 | 880 | 889 | 880 | 889 | 7,000 | 889 |
| 1993-09-07 | 905 | 905 | 890 | 890 | 10,000 | 890 |
| 1993-09-06 | 900 | 910 | 900 | 900 | 43,000 | 900 |
| 1993-09-03 | 870 | 900 | 870 | 891 | 48,000 | 891 |
| 1993-09-02 | 870 | 870 | 850 | 850 | 19,000 | 850 |
| 1993-09-01 | 845 | 870 | 845 | 870 | 13,000 | 870 |
| 1993-08-31 | 865 | 865 | 830 | 830 | 25,000 | 830 |
| 1993-08-30 | 850 | 850 | 840 | 840 | 5,000 | 840 |
| 1993-08-27 | 846 | 852 | 829 | 852 | 49,000 | 852 |
| 1993-08-26 | 851 | 862 | 850 | 850 | 8,000 | 850 |
| 1993-08-25 | 864 | 864 | 864 | 864 | 2,000 | 864 |
| 1993-08-24 | 864 | 868 | 860 | 864 | 11,000 | 864 |
| 1993-08-23 | 875 | 885 | 869 | 869 | 24,000 | 869 |
| 1993-08-20 | 880 | 885 | 870 | 870 | 21,000 | 870 |
| 1993-08-19 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1993-08-18 | 880 | 885 | 880 | 880 | 14,000 | 880 |
| 1993-08-17 | 885 | 885 | 880 | 880 | 12,000 | 880 |
| 1993-08-16 | 895 | 905 | 895 | 905 | 11,000 | 905 |
| 1993-08-13 | 882 | 899 | 882 | 899 | 6,000 | 899 |
| 1993-08-12 | 900 | 905 | 900 | 905 | 6,000 | 905 |
| 1993-08-11 | 895 | 900 | 895 | 900 | 10,000 | 900 |
| 1993-08-10 | 882 | 910 | 882 | 895 | 8,000 | 895 |
| 1993-08-09 | 885 | 885 | 881 | 881 | 15,000 | 881 |
| 1993-08-06 | 875 | 910 | 875 | 910 | 4,000 | 910 |
| 1993-08-05 | 917 | 917 | 883 | 883 | 10,000 | 883 |
| 1993-08-04 | 920 | 920 | 911 | 920 | 49,000 | 920 |
| 1993-08-03 | 880 | 923 | 880 | 923 | 152,000 | 923 |
| 1993-08-02 | 865 | 880 | 862 | 880 | 9,000 | 880 |
| 1993-07-30 | 891 | 891 | 870 | 885 | 12,000 | 885 |
| 1993-07-29 | 880 | 895 | 870 | 890 | 28,000 | 890 |
| 1993-07-28 | 860 | 870 | 850 | 870 | 15,000 | 870 |
| 1993-07-27 | 843 | 851 | 840 | 843 | 11,000 | 843 |
| 1993-07-26 | 840 | 843 | 836 | 843 | 16,000 | 843 |
| 1993-07-23 | 868 | 869 | 835 | 840 | 19,000 | 840 |
| 1993-07-22 | 852 | 870 | 850 | 869 | 20,000 | 869 |
| 1993-07-21 | 861 | 861 | 855 | 861 | 11,000 | 861 |
| 1993-07-20 | 872 | 872 | 851 | 861 | 43,000 | 861 |
| 1993-07-19 | 880 | 885 | 870 | 870 | 54,000 | 870 |
| 1993-07-16 | 899 | 899 | 875 | 880 | 67,000 | 880 |
| 1993-07-15 | 930 | 930 | 898 | 899 | 228,000 | 899 |
| 1993-07-14 | 930 | 936 | 900 | 929 | 145,000 | 929 |
| 1993-07-13 | 899 | 925 | 880 | 920 | 168,000 | 920 |
| 1993-07-12 | 889 | 941 | 880 | 899 | 324,000 | 899 |
| 1993-07-09 | 880 | 908 | 866 | 889 | 460,000 | 889 |
| 1993-07-08 | 787 | 855 | 787 | 855 | 185,000 | 855 |
| 1993-07-07 | 760 | 788 | 760 | 788 | 24,000 | 788 |
| 1993-07-06 | 763 | 763 | 758 | 758 | 10,000 | 758 |
| 1993-07-05 | 765 | 765 | 755 | 765 | 14,000 | 765 |
| 1993-07-02 | 775 | 780 | 756 | 765 | 14,000 | 765 |
| 1993-07-01 | 720 | 770 | 720 | 766 | 42,000 | 766 |
| 1993-06-30 | 712 | 720 | 712 | 720 | 2,000 | 720 |
| 1993-06-25 | 696 | 696 | 696 | 696 | 7,000 | 696 |
| 1993-06-23 | 710 | 710 | 686 | 686 | 16,000 | 686 |
| 1993-06-22 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1993-06-21 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1993-06-18 | 729 | 730 | 729 | 730 | 6,000 | 730 |
| 1993-06-17 | 731 | 741 | 726 | 726 | 13,000 | 726 |
| 1993-06-16 | 731 | 731 | 731 | 731 | 8,000 | 731 |
| 1993-06-15 | 796 | 796 | 796 | 796 | 1,000 | 796 |
| 1993-06-14 | 810 | 815 | 796 | 796 | 16,000 | 796 |
| 1993-06-11 | 796 | 810 | 796 | 810 | 5,000 | 810 |
| 1993-06-10 | 810 | 810 | 795 | 795 | 37,000 | 795 |
| 1993-06-08 | 820 | 824 | 810 | 810 | 17,000 | 810 |
| 1993-06-07 | 830 | 830 | 824 | 824 | 12,000 | 824 |
| 1993-06-04 | 830 | 834 | 824 | 824 | 67,000 | 824 |
| 1993-06-03 | 776 | 824 | 775 | 824 | 89,000 | 824 |
| 1993-06-02 | 780 | 781 | 773 | 777 | 24,000 | 777 |
| 1993-06-01 | 781 | 781 | 771 | 781 | 22,000 | 781 |
| 1993-05-31 | 791 | 798 | 775 | 775 | 52,000 | 775 |
| 1993-05-28 | 732 | 787 | 732 | 765 | 119,000 | 765 |
| 1993-05-27 | 730 | 760 | 730 | 731 | 86,000 | 731 |
| 1993-05-26 | 728 | 730 | 726 | 730 | 40,000 | 730 |
| 1993-05-25 | 724 | 735 | 700 | 730 | 55,000 | 730 |
| 1993-05-24 | 725 | 725 | 721 | 724 | 9,000 | 724 |
| 1993-05-21 | 705 | 720 | 705 | 720 | 17,000 | 720 |
| 1993-05-20 | 710 | 710 | 705 | 705 | 11,000 | 705 |
| 1993-05-19 | 711 | 719 | 710 | 710 | 8,000 | 710 |
| 1993-05-18 | 730 | 730 | 730 | 730 | 6,000 | 730 |
| 1993-05-17 | 730 | 730 | 700 | 700 | 19,000 | 700 |
| 1993-05-14 | 725 | 740 | 725 | 732 | 12,000 | 732 |
| 1993-05-13 | 728 | 728 | 723 | 725 | 24,000 | 725 |
| 1993-05-12 | 728 | 750 | 723 | 723 | 39,000 | 723 |
| 1993-05-11 | 728 | 728 | 723 | 723 | 17,000 | 723 |
| 1993-05-10 | 720 | 720 | 710 | 713 | 12,000 | 713 |
| 1993-05-07 | 705 | 714 | 700 | 710 | 24,000 | 710 |
| 1993-05-06 | 680 | 720 | 680 | 720 | 27,000 | 720 |
| 1993-04-30 | 660 | 680 | 660 | 680 | 31,000 | 680 |
| 1993-04-28 | 640 | 640 | 640 | 640 | 41,000 | 640 |
| 1993-04-27 | 631 | 640 | 631 | 640 | 19,000 | 640 |
| 1993-04-26 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1993-04-23 | 675 | 675 | 635 | 645 | 12,000 | 645 |
| 1993-04-22 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1993-04-21 | 697 | 697 | 672 | 672 | 9,000 | 672 |
| 1993-04-20 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 1993-04-19 | 686 | 701 | 686 | 701 | 12,000 | 701 |
| 1993-04-16 | 715 | 740 | 710 | 711 | 62,000 | 711 |
| 1993-04-15 | 680 | 713 | 680 | 713 | 60,000 | 713 |
| 1993-04-14 | 663 | 680 | 663 | 680 | 55,000 | 680 |
| 1993-04-13 | 635 | 658 | 635 | 658 | 30,000 | 658 |
| 1993-04-12 | 631 | 640 | 630 | 630 | 11,000 | 630 |
| 1993-04-09 | 611 | 630 | 610 | 625 | 32,000 | 625 |
| 1993-04-08 | 610 | 612 | 608 | 610 | 34,000 | 610 |
| 1993-04-07 | 590 | 621 | 590 | 615 | 34,000 | 615 |
| 1993-04-06 | 600 | 601 | 600 | 600 | 27,000 | 600 |
| 1993-04-05 | 595 | 600 | 595 | 600 | 14,000 | 600 |
| 1993-04-02 | 600 | 600 | 593 | 600 | 11,000 | 600 |
| 1993-04-01 | 580 | 600 | 580 | 600 | 5,000 | 600 |
| 1993-03-31 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1993-03-30 | 602 | 602 | 600 | 600 | 26,000 | 600 |
| 1993-03-29 | 586 | 601 | 586 | 593 | 27,000 | 593 |
| 1993-03-26 | 550 | 580 | 550 | 580 | 20,000 | 580 |
| 1993-03-25 | 535 | 535 | 535 | 535 | 15,000 | 535 |
| 1993-03-24 | 534 | 540 | 531 | 535 | 6,000 | 535 |
| 1993-03-22 | 549 | 549 | 535 | 535 | 4,000 | 535 |
| 1993-03-19 | 535 | 550 | 535 | 550 | 3,000 | 550 |
| 1993-03-18 | 531 | 535 | 531 | 535 | 11,000 | 535 |
| 1993-03-17 | 510 | 510 | 505 | 505 | 8,000 | 505 |
| 1993-03-16 | 520 | 521 | 517 | 517 | 8,000 | 517 |
| 1993-03-15 | 520 | 520 | 519 | 519 | 10,000 | 519 |
| 1993-03-12 | 521 | 521 | 517 | 518 | 22,000 | 518 |
| 1993-03-11 | 515 | 524 | 515 | 516 | 7,000 | 516 |
| 1993-03-10 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1993-03-09 | 500 | 500 | 500 | 500 | 101,000 | 500 |
| 1993-03-08 | 500 | 501 | 490 | 501 | 10,000 | 501 |
| 1993-03-05 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1993-03-04 | 486 | 486 | 486 | 486 | 4,000 | 486 |
| 1993-03-03 | 500 | 500 | 492 | 492 | 2,000 | 492 |
| 1993-03-02 | 491 | 500 | 491 | 500 | 4,000 | 500 |
| 1993-03-01 | 500 | 500 | 490 | 490 | 15,000 | 490 |
| 1993-02-26 | 510 | 510 | 500 | 500 | 19,000 | 500 |
| 1993-02-25 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1993-02-24 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1993-02-23 | 512 | 513 | 512 | 513 | 2,000 | 513 |
| 1993-02-22 | 515 | 516 | 514 | 515 | 36,000 | 515 |
| 1993-02-19 | 522 | 535 | 515 | 515 | 21,000 | 515 |
| 1993-02-18 | 517 | 517 | 517 | 517 | 3,000 | 517 |
| 1993-02-17 | 515 | 517 | 515 | 517 | 10,000 | 517 |
| 1993-02-16 | 517 | 519 | 516 | 517 | 8,000 | 517 |
| 1993-02-15 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 1993-02-12 | 549 | 549 | 547 | 547 | 3,000 | 547 |
| 1993-02-10 | 549 | 549 | 549 | 549 | 15,000 | 549 |
| 1993-02-09 | 540 | 549 | 540 | 549 | 3,000 | 549 |
| 1993-02-08 | 547 | 547 | 547 | 547 | 3,000 | 547 |
| 1993-02-05 | 523 | 549 | 522 | 549 | 13,000 | 549 |
| 1993-02-04 | 521 | 521 | 520 | 520 | 14,000 | 520 |
| 1993-02-03 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1993-02-02 | 532 | 532 | 511 | 511 | 5,000 | 511 |
| 1993-02-01 | 507 | 507 | 507 | 507 | 4,000 | 507 |
| 1993-01-29 | 540 | 540 | 532 | 532 | 6,000 | 532 |
| 1993-01-28 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 1993-01-26 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1993-01-25 | 540 | 540 | 530 | 530 | 10,000 | 530 |
| 1993-01-21 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1993-01-20 | 554 | 554 | 552 | 552 | 12,000 | 552 |
| 1993-01-19 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 1993-01-18 | 553 | 553 | 552 | 552 | 5,000 | 552 |
| 1993-01-14 | 552 | 552 | 552 | 552 | 4,000 | 552 |
| 1993-01-13 | 550 | 552 | 550 | 552 | 6,000 | 552 |
| 1993-01-12 | 540 | 542 | 540 | 542 | 2,000 | 542 |
| 1993-01-11 | 540 | 540 | 540 | 540 | 6,000 | 540 |
| 1993-01-08 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1993-01-07 | 540 | 550 | 540 | 550 | 4,000 | 550 |
| 1993-01-06 | 550 | 550 | 540 | 540 | 4,000 | 540 |
| 1993-01-05 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1993-01-04 | 560 | 560 | 560 | 560 | 1,000 | 560 |
分割・併合履歴 ： [1984-02-25]1株→1.25株 [1983-02-24]1株→1.35株
