6814 古野電気(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 731 | 731 | 719 | 719 | 31,000 | 719 |
| 1994-12-29 | 710 | 720 | 690 | 720 | 58,000 | 720 |
| 1994-12-28 | 680 | 710 | 680 | 703 | 69,000 | 703 |
| 1994-12-27 | 660 | 670 | 650 | 670 | 62,000 | 670 |
| 1994-12-26 | 640 | 650 | 635 | 650 | 22,000 | 650 |
| 1994-12-22 | 620 | 630 | 620 | 630 | 31,000 | 630 |
| 1994-12-21 | 620 | 620 | 616 | 620 | 5,000 | 620 |
| 1994-12-20 | 620 | 620 | 615 | 620 | 15,000 | 620 |
| 1994-12-19 | 615 | 618 | 615 | 615 | 10,000 | 615 |
| 1994-12-16 | 628 | 630 | 625 | 628 | 17,000 | 628 |
| 1994-12-15 | 638 | 638 | 625 | 625 | 2,000 | 625 |
| 1994-12-14 | 640 | 640 | 621 | 621 | 6,000 | 621 |
| 1994-12-13 | 644 | 644 | 630 | 640 | 29,000 | 640 |
| 1994-12-12 | 645 | 645 | 640 | 645 | 16,000 | 645 |
| 1994-12-09 | 650 | 650 | 645 | 645 | 8,000 | 645 |
| 1994-12-08 | 666 | 666 | 655 | 655 | 4,000 | 655 |
| 1994-12-07 | 662 | 662 | 655 | 661 | 20,000 | 661 |
| 1994-12-06 | 662 | 662 | 650 | 650 | 16,000 | 650 |
| 1994-12-05 | 648 | 662 | 648 | 660 | 15,000 | 660 |
| 1994-12-02 | 646 | 647 | 645 | 646 | 12,000 | 646 |
| 1994-12-01 | 659 | 659 | 645 | 645 | 23,000 | 645 |
| 1994-11-30 | 647 | 664 | 647 | 663 | 3,000 | 663 |
| 1994-11-29 | 647 | 647 | 645 | 645 | 8,000 | 645 |
| 1994-11-28 | 645 | 645 | 640 | 645 | 6,000 | 645 |
| 1994-11-25 | 641 | 641 | 636 | 640 | 8,000 | 640 |
| 1994-11-24 | 638 | 640 | 636 | 636 | 29,000 | 636 |
| 1994-11-22 | 680 | 680 | 636 | 645 | 50,000 | 645 |
| 1994-11-21 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1994-11-18 | 680 | 690 | 680 | 680 | 17,000 | 680 |
| 1994-11-17 | 670 | 680 | 665 | 680 | 15,000 | 680 |
| 1994-11-16 | 657 | 680 | 657 | 680 | 4,000 | 680 |
| 1994-11-15 | 655 | 660 | 650 | 656 | 11,000 | 656 |
| 1994-11-14 | 656 | 656 | 650 | 650 | 5,000 | 650 |
| 1994-11-11 | 670 | 670 | 656 | 656 | 36,000 | 656 |
| 1994-11-10 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1994-11-09 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1994-11-08 | 680 | 680 | 666 | 666 | 11,000 | 666 |
| 1994-11-07 | 680 | 681 | 680 | 681 | 3,000 | 681 |
| 1994-11-04 | 710 | 720 | 700 | 700 | 8,000 | 700 |
| 1994-11-02 | 696 | 710 | 696 | 710 | 16,000 | 710 |
| 1994-11-01 | 696 | 696 | 686 | 686 | 7,000 | 686 |
| 1994-10-28 | 694 | 694 | 690 | 690 | 5,000 | 690 |
| 1994-10-27 | 700 | 700 | 694 | 694 | 9,000 | 694 |
| 1994-10-26 | 697 | 697 | 680 | 680 | 19,000 | 680 |
| 1994-10-25 | 696 | 696 | 696 | 696 | 4,000 | 696 |
| 1994-10-24 | 696 | 696 | 696 | 696 | 2,000 | 696 |
| 1994-10-21 | 696 | 696 | 696 | 696 | 3,000 | 696 |
| 1994-10-20 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 1994-10-19 | 725 | 725 | 720 | 720 | 6,000 | 720 |
| 1994-10-18 | 714 | 730 | 714 | 720 | 7,000 | 720 |
| 1994-10-17 | 715 | 715 | 714 | 714 | 8,000 | 714 |
| 1994-10-14 | 713 | 714 | 713 | 714 | 7,000 | 714 |
| 1994-10-13 | 712 | 713 | 712 | 713 | 3,000 | 713 |
| 1994-10-12 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1994-10-11 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1994-10-07 | 686 | 700 | 686 | 700 | 4,000 | 700 |
| 1994-10-06 | 687 | 689 | 687 | 689 | 2,000 | 689 |
| 1994-10-05 | 700 | 700 | 686 | 686 | 16,000 | 686 |
| 1994-10-04 | 705 | 715 | 705 | 715 | 7,000 | 715 |
| 1994-09-30 | 700 | 700 | 693 | 700 | 5,000 | 700 |
| 1994-09-29 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 1994-09-28 | 701 | 701 | 691 | 691 | 4,000 | 691 |
| 1994-09-27 | 706 | 710 | 706 | 706 | 8,000 | 706 |
| 1994-09-26 | 720 | 720 | 711 | 711 | 7,000 | 711 |
| 1994-09-22 | 730 | 730 | 720 | 720 | 10,000 | 720 |
| 1994-09-21 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 1994-09-20 | 720 | 730 | 720 | 730 | 14,000 | 730 |
| 1994-09-19 | 721 | 730 | 720 | 720 | 15,000 | 720 |
| 1994-09-16 | 721 | 730 | 721 | 721 | 11,000 | 721 |
| 1994-09-14 | 726 | 726 | 721 | 721 | 13,000 | 721 |
| 1994-09-13 | 721 | 721 | 721 | 721 | 2,000 | 721 |
| 1994-09-12 | 741 | 741 | 741 | 741 | 10,000 | 741 |
| 1994-09-09 | 741 | 741 | 741 | 741 | 2,000 | 741 |
| 1994-09-08 | 711 | 741 | 711 | 741 | 3,000 | 741 |
| 1994-09-07 | 732 | 732 | 721 | 721 | 9,000 | 721 |
| 1994-09-06 | 740 | 740 | 731 | 731 | 7,000 | 731 |
| 1994-09-05 | 760 | 760 | 750 | 750 | 2,000 | 750 |
| 1994-09-02 | 770 | 770 | 760 | 761 | 30,000 | 761 |
| 1994-09-01 | 780 | 780 | 765 | 765 | 3,000 | 765 |
| 1994-08-31 | 770 | 770 | 762 | 767 | 7,000 | 767 |
| 1994-08-29 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1994-08-26 | 780 | 780 | 761 | 763 | 13,000 | 763 |
| 1994-08-25 | 781 | 781 | 771 | 771 | 15,000 | 771 |
| 1994-08-24 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 1994-08-23 | 781 | 786 | 780 | 781 | 7,000 | 781 |
| 1994-08-22 | 800 | 800 | 800 | 800 | 7,000 | 800 |
| 1994-08-19 | 790 | 790 | 781 | 781 | 2,000 | 781 |
| 1994-08-18 | 800 | 800 | 790 | 790 | 4,000 | 790 |
| 1994-08-17 | 795 | 795 | 780 | 780 | 8,000 | 780 |
| 1994-08-16 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1994-08-12 | 802 | 810 | 800 | 800 | 5,000 | 800 |
| 1994-08-11 | 796 | 800 | 796 | 800 | 8,000 | 800 |
| 1994-08-10 | 796 | 796 | 796 | 796 | 7,000 | 796 |
| 1994-08-09 | 796 | 796 | 796 | 796 | 1,000 | 796 |
| 1994-08-05 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1994-08-04 | 785 | 785 | 785 | 785 | 6,000 | 785 |
| 1994-08-03 | 800 | 800 | 795 | 795 | 5,000 | 795 |
| 1994-08-02 | 800 | 800 | 780 | 780 | 5,000 | 780 |
| 1994-08-01 | 800 | 800 | 790 | 790 | 22,000 | 790 |
| 1994-07-29 | 795 | 795 | 795 | 795 | 3,000 | 795 |
| 1994-07-28 | 790 | 790 | 780 | 780 | 20,000 | 780 |
| 1994-07-27 | 805 | 805 | 780 | 780 | 44,000 | 780 |
| 1994-07-26 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1994-07-25 | 830 | 830 | 820 | 820 | 9,000 | 820 |
| 1994-07-22 | 831 | 831 | 830 | 830 | 5,000 | 830 |
| 1994-07-21 | 845 | 845 | 830 | 830 | 7,000 | 830 |
| 1994-07-20 | 854 | 854 | 845 | 845 | 7,000 | 845 |
| 1994-07-19 | 859 | 869 | 844 | 844 | 7,000 | 844 |
| 1994-07-18 | 870 | 870 | 844 | 844 | 2,000 | 844 |
| 1994-07-15 | 869 | 884 | 855 | 855 | 16,000 | 855 |
| 1994-07-14 | 832 | 870 | 832 | 870 | 31,000 | 870 |
| 1994-07-13 | 810 | 810 | 810 | 810 | 8,000 | 810 |
| 1994-07-12 | 830 | 830 | 807 | 807 | 18,000 | 807 |
| 1994-07-11 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1994-07-08 | 850 | 851 | 825 | 825 | 9,000 | 825 |
| 1994-07-06 | 882 | 882 | 874 | 874 | 23,000 | 874 |
| 1994-07-05 | 836 | 882 | 836 | 882 | 36,000 | 882 |
| 1994-07-04 | 830 | 840 | 830 | 832 | 16,000 | 832 |
| 1994-07-01 | 812 | 815 | 812 | 815 | 15,000 | 815 |
| 1994-06-30 | 805 | 810 | 803 | 810 | 36,000 | 810 |
| 1994-06-29 | 810 | 810 | 805 | 810 | 23,000 | 810 |
| 1994-06-28 | 800 | 810 | 800 | 810 | 26,000 | 810 |
| 1994-06-27 | 820 | 820 | 810 | 810 | 6,000 | 810 |
| 1994-06-24 | 830 | 831 | 826 | 826 | 6,000 | 826 |
| 1994-06-23 | 829 | 830 | 816 | 830 | 8,000 | 830 |
| 1994-06-22 | 822 | 835 | 816 | 835 | 15,000 | 835 |
| 1994-06-21 | 841 | 841 | 835 | 835 | 8,000 | 835 |
| 1994-06-20 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1994-06-17 | 856 | 856 | 845 | 846 | 11,000 | 846 |
| 1994-06-16 | 860 | 860 | 850 | 850 | 15,000 | 850 |
| 1994-06-15 | 875 | 875 | 860 | 860 | 21,000 | 860 |
| 1994-06-14 | 875 | 875 | 870 | 870 | 10,000 | 870 |
| 1994-06-13 | 894 | 894 | 875 | 875 | 7,000 | 875 |
| 1994-06-10 | 889 | 889 | 870 | 875 | 21,000 | 875 |
| 1994-06-09 | 900 | 901 | 890 | 890 | 30,000 | 890 |
| 1994-06-08 | 854 | 900 | 854 | 900 | 22,000 | 900 |
| 1994-06-07 | 875 | 875 | 853 | 853 | 20,000 | 853 |
| 1994-06-06 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 1994-06-03 | 870 | 870 | 870 | 870 | 8,000 | 870 |
| 1994-06-02 | 877 | 880 | 870 | 870 | 25,000 | 870 |
| 1994-06-01 | 871 | 880 | 865 | 867 | 30,000 | 867 |
| 1994-05-31 | 900 | 900 | 870 | 870 | 17,000 | 870 |
| 1994-05-30 | 903 | 905 | 890 | 895 | 23,000 | 895 |
| 1994-05-27 | 919 | 920 | 898 | 904 | 136,000 | 904 |
| 1994-05-26 | 880 | 910 | 880 | 909 | 133,000 | 909 |
| 1994-05-25 | 872 | 900 | 872 | 880 | 83,000 | 880 |
| 1994-05-24 | 904 | 904 | 871 | 872 | 93,000 | 872 |
| 1994-05-23 | 895 | 924 | 868 | 908 | 230,000 | 908 |
| 1994-05-20 | 837 | 905 | 837 | 900 | 358,000 | 900 |
| 1994-05-19 | 798 | 850 | 798 | 837 | 92,000 | 837 |
| 1994-05-18 | 798 | 798 | 780 | 798 | 28,000 | 798 |
| 1994-05-17 | 782 | 798 | 780 | 798 | 17,000 | 798 |
| 1994-05-16 | 785 | 785 | 761 | 776 | 9,000 | 776 |
| 1994-05-13 | 781 | 790 | 780 | 789 | 28,000 | 789 |
| 1994-05-12 | 800 | 800 | 785 | 785 | 38,000 | 785 |
| 1994-05-11 | 800 | 830 | 798 | 815 | 197,000 | 815 |
| 1994-05-10 | 700 | 781 | 700 | 781 | 92,000 | 781 |
| 1994-05-09 | 704 | 704 | 700 | 700 | 25,000 | 700 |
| 1994-05-06 | 704 | 704 | 691 | 691 | 16,000 | 691 |
| 1994-05-02 | 689 | 690 | 689 | 690 | 2,000 | 690 |
| 1994-04-28 | 705 | 705 | 704 | 704 | 2,000 | 704 |
| 1994-04-27 | 691 | 705 | 690 | 705 | 9,000 | 705 |
| 1994-04-26 | 707 | 710 | 701 | 707 | 22,000 | 707 |
| 1994-04-25 | 710 | 718 | 706 | 706 | 57,000 | 706 |
| 1994-04-22 | 690 | 699 | 690 | 690 | 50,000 | 690 |
| 1994-04-21 | 690 | 695 | 690 | 694 | 17,000 | 694 |
| 1994-04-20 | 685 | 685 | 660 | 660 | 8,000 | 660 |
| 1994-04-19 | 681 | 681 | 675 | 675 | 8,000 | 675 |
| 1994-04-18 | 695 | 705 | 680 | 680 | 19,000 | 680 |
| 1994-04-15 | 680 | 699 | 680 | 695 | 17,000 | 695 |
| 1994-04-14 | 675 | 680 | 675 | 679 | 7,000 | 679 |
| 1994-04-13 | 665 | 676 | 665 | 675 | 14,000 | 675 |
| 1994-04-12 | 650 | 660 | 650 | 660 | 45,000 | 660 |
| 1994-04-11 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1994-04-08 | 651 | 657 | 650 | 650 | 14,000 | 650 |
| 1994-04-07 | 645 | 645 | 641 | 641 | 4,000 | 641 |
| 1994-04-06 | 640 | 645 | 640 | 640 | 25,000 | 640 |
| 1994-04-05 | 641 | 650 | 640 | 640 | 3,000 | 640 |
| 1994-04-04 | 630 | 630 | 621 | 621 | 5,000 | 621 |
| 1994-04-01 | 637 | 637 | 637 | 637 | 4,000 | 637 |
| 1994-03-31 | 650 | 650 | 637 | 637 | 7,000 | 637 |
| 1994-03-30 | 654 | 654 | 654 | 654 | 1,000 | 654 |
| 1994-03-29 | 660 | 660 | 636 | 640 | 5,000 | 640 |
| 1994-03-28 | 646 | 646 | 646 | 646 | 17,000 | 646 |
| 1994-03-25 | 650 | 651 | 645 | 646 | 11,000 | 646 |
| 1994-03-24 | 664 | 664 | 640 | 650 | 13,000 | 650 |
| 1994-03-23 | 669 | 670 | 665 | 665 | 4,000 | 665 |
| 1994-03-22 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 1994-03-18 | 660 | 669 | 660 | 660 | 9,000 | 660 |
| 1994-03-17 | 660 | 667 | 660 | 660 | 12,000 | 660 |
| 1994-03-16 | 661 | 670 | 660 | 660 | 12,000 | 660 |
| 1994-03-15 | 655 | 660 | 640 | 660 | 18,000 | 660 |
| 1994-03-14 | 640 | 640 | 635 | 635 | 22,000 | 635 |
| 1994-03-11 | 639 | 639 | 630 | 631 | 15,000 | 631 |
| 1994-03-10 | 648 | 648 | 640 | 640 | 31,000 | 640 |
| 1994-03-09 | 659 | 659 | 648 | 648 | 10,000 | 648 |
| 1994-03-08 | 650 | 660 | 650 | 660 | 14,000 | 660 |
| 1994-03-07 | 655 | 655 | 655 | 655 | 3,000 | 655 |
| 1994-03-04 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1994-03-03 | 660 | 670 | 660 | 670 | 9,000 | 670 |
| 1994-03-02 | 665 | 670 | 660 | 660 | 11,000 | 660 |
| 1994-03-01 | 655 | 661 | 655 | 655 | 13,000 | 655 |
| 1994-02-28 | 650 | 650 | 650 | 650 | 11,000 | 650 |
| 1994-02-25 | 642 | 645 | 642 | 645 | 16,000 | 645 |
| 1994-02-24 | 639 | 642 | 639 | 642 | 4,000 | 642 |
| 1994-02-23 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 1994-02-22 | 651 | 651 | 638 | 638 | 9,000 | 638 |
| 1994-02-18 | 650 | 650 | 631 | 631 | 9,000 | 631 |
| 1994-02-17 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 1994-02-16 | 650 | 655 | 650 | 655 | 2,000 | 655 |
| 1994-02-15 | 655 | 655 | 650 | 650 | 6,000 | 650 |
| 1994-02-14 | 671 | 671 | 670 | 670 | 15,000 | 670 |
| 1994-02-09 | 705 | 705 | 671 | 671 | 6,000 | 671 |
| 1994-02-08 | 660 | 710 | 660 | 710 | 11,000 | 710 |
| 1994-02-04 | 661 | 670 | 660 | 660 | 5,000 | 660 |
| 1994-02-03 | 672 | 672 | 661 | 661 | 93,000 | 661 |
| 1994-02-02 | 684 | 684 | 670 | 671 | 18,000 | 671 |
| 1994-02-01 | 700 | 700 | 675 | 675 | 6,000 | 675 |
| 1994-01-31 | 660 | 700 | 659 | 700 | 45,000 | 700 |
| 1994-01-28 | 667 | 667 | 667 | 667 | 1,000 | 667 |
| 1994-01-27 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1994-01-26 | 670 | 670 | 661 | 661 | 10,000 | 661 |
| 1994-01-25 | 631 | 656 | 631 | 656 | 12,000 | 656 |
| 1994-01-21 | 670 | 670 | 656 | 666 | 5,000 | 666 |
| 1994-01-20 | 670 | 690 | 656 | 690 | 15,000 | 690 |
| 1994-01-19 | 655 | 665 | 655 | 665 | 13,000 | 665 |
| 1994-01-18 | 665 | 670 | 655 | 670 | 10,000 | 670 |
| 1994-01-17 | 634 | 665 | 634 | 665 | 8,000 | 665 |
| 1994-01-14 | 661 | 661 | 645 | 654 | 22,000 | 654 |
| 1994-01-13 | 665 | 665 | 655 | 665 | 51,000 | 665 |
| 1994-01-12 | 620 | 670 | 620 | 670 | 42,000 | 670 |
| 1994-01-11 | 623 | 623 | 620 | 620 | 6,000 | 620 |
| 1994-01-10 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1994-01-07 | 619 | 619 | 600 | 608 | 42,000 | 608 |
| 1994-01-06 | 615 | 620 | 615 | 620 | 5,000 | 620 |
| 1994-01-05 | 610 | 610 | 601 | 610 | 14,000 | 610 |
分割・併合履歴 ： [1984-02-25]1株→1.25株 [1983-02-24]1株→1.35株
