6814 古野電気(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 795 | 800 | 795 | 800 | 5,000 | 800 |
| 1995-12-28 | 800 | 801 | 800 | 800 | 12,000 | 800 |
| 1995-12-27 | 801 | 810 | 801 | 809 | 28,000 | 809 |
| 1995-12-26 | 795 | 795 | 781 | 785 | 12,000 | 785 |
| 1995-12-25 | 810 | 810 | 800 | 800 | 28,000 | 800 |
| 1995-12-22 | 780 | 810 | 780 | 800 | 24,000 | 800 |
| 1995-12-21 | 795 | 795 | 780 | 780 | 28,000 | 780 |
| 1995-12-20 | 797 | 810 | 795 | 805 | 42,000 | 805 |
| 1995-12-19 | 810 | 815 | 801 | 802 | 31,000 | 802 |
| 1995-12-18 | 840 | 840 | 830 | 830 | 40,000 | 830 |
| 1995-12-15 | 815 | 820 | 810 | 810 | 30,000 | 810 |
| 1995-12-14 | 820 | 820 | 805 | 808 | 58,000 | 808 |
| 1995-12-13 | 805 | 830 | 792 | 830 | 59,000 | 830 |
| 1995-12-12 | 860 | 860 | 820 | 825 | 132,000 | 825 |
| 1995-12-11 | 836 | 875 | 820 | 855 | 327,000 | 855 |
| 1995-12-08 | 798 | 840 | 784 | 825 | 367,000 | 825 |
| 1995-12-07 | 730 | 770 | 725 | 769 | 169,000 | 769 |
| 1995-12-06 | 680 | 715 | 680 | 710 | 61,000 | 710 |
| 1995-12-05 | 680 | 680 | 678 | 679 | 3,000 | 679 |
| 1995-12-04 | 680 | 680 | 680 | 680 | 15,000 | 680 |
| 1995-12-01 | 645 | 656 | 645 | 656 | 21,000 | 656 |
| 1995-11-30 | 642 | 645 | 630 | 645 | 14,000 | 645 |
| 1995-11-29 | 631 | 645 | 631 | 645 | 6,000 | 645 |
| 1995-11-28 | 640 | 643 | 640 | 643 | 6,000 | 643 |
| 1995-11-27 | 643 | 643 | 643 | 643 | 1,000 | 643 |
| 1995-11-24 | 640 | 650 | 638 | 642 | 9,000 | 642 |
| 1995-11-22 | 631 | 637 | 631 | 637 | 5,000 | 637 |
| 1995-11-21 | 661 | 661 | 631 | 635 | 18,000 | 635 |
| 1995-11-20 | 671 | 671 | 660 | 660 | 6,000 | 660 |
| 1995-11-17 | 660 | 671 | 660 | 670 | 10,000 | 670 |
| 1995-11-16 | 690 | 695 | 680 | 680 | 49,000 | 680 |
| 1995-11-15 | 666 | 700 | 666 | 699 | 144,000 | 699 |
| 1995-11-14 | 635 | 660 | 635 | 660 | 82,000 | 660 |
| 1995-11-13 | 611 | 634 | 609 | 630 | 36,000 | 630 |
| 1995-11-10 | 600 | 615 | 600 | 605 | 40,000 | 605 |
| 1995-11-09 | 598 | 600 | 595 | 600 | 18,000 | 600 |
| 1995-11-08 | 598 | 598 | 598 | 598 | 3,000 | 598 |
| 1995-11-07 | 590 | 590 | 571 | 586 | 9,000 | 586 |
| 1995-11-06 | 588 | 590 | 588 | 590 | 4,000 | 590 |
| 1995-11-02 | 589 | 590 | 589 | 590 | 5,000 | 590 |
| 1995-11-01 | 598 | 598 | 576 | 576 | 6,000 | 576 |
| 1995-10-31 | 580 | 600 | 580 | 600 | 4,000 | 600 |
| 1995-10-27 | 576 | 580 | 576 | 580 | 13,000 | 580 |
| 1995-10-26 | 579 | 579 | 576 | 576 | 9,000 | 576 |
| 1995-10-25 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1995-10-24 | 586 | 586 | 576 | 576 | 5,000 | 576 |
| 1995-10-23 | 583 | 583 | 575 | 575 | 9,000 | 575 |
| 1995-10-20 | 598 | 600 | 598 | 598 | 11,000 | 598 |
| 1995-10-19 | 593 | 593 | 593 | 593 | 1,000 | 593 |
| 1995-10-18 | 604 | 604 | 591 | 593 | 9,000 | 593 |
| 1995-10-17 | 596 | 600 | 595 | 595 | 9,000 | 595 |
| 1995-10-16 | 591 | 591 | 591 | 591 | 2,000 | 591 |
| 1995-10-13 | 590 | 595 | 590 | 590 | 12,000 | 590 |
| 1995-10-12 | 590 | 590 | 590 | 590 | 10,000 | 590 |
| 1995-10-11 | 587 | 590 | 587 | 590 | 6,000 | 590 |
| 1995-10-09 | 585 | 585 | 585 | 585 | 22,000 | 585 |
| 1995-10-06 | 585 | 586 | 585 | 585 | 15,000 | 585 |
| 1995-10-05 | 570 | 585 | 570 | 585 | 8,000 | 585 |
| 1995-10-04 | 581 | 585 | 580 | 580 | 6,000 | 580 |
| 1995-10-03 | 585 | 585 | 585 | 585 | 4,000 | 585 |
| 1995-10-02 | 595 | 595 | 580 | 580 | 3,000 | 580 |
| 1995-09-29 | 598 | 598 | 581 | 581 | 6,000 | 581 |
| 1995-09-28 | 595 | 600 | 595 | 595 | 11,000 | 595 |
| 1995-09-26 | 580 | 580 | 572 | 580 | 9,000 | 580 |
| 1995-09-25 | 578 | 580 | 577 | 577 | 20,000 | 577 |
| 1995-09-22 | 601 | 609 | 601 | 606 | 24,000 | 606 |
| 1995-09-21 | 589 | 640 | 589 | 630 | 63,000 | 630 |
| 1995-09-20 | 559 | 570 | 559 | 570 | 4,000 | 570 |
| 1995-09-19 | 572 | 572 | 551 | 551 | 14,000 | 551 |
| 1995-09-18 | 580 | 580 | 571 | 571 | 14,000 | 571 |
| 1995-09-14 | 571 | 579 | 570 | 570 | 39,000 | 570 |
| 1995-09-13 | 565 | 575 | 565 | 575 | 20,000 | 575 |
| 1995-09-12 | 570 | 575 | 570 | 575 | 10,000 | 575 |
| 1995-09-11 | 570 | 570 | 570 | 570 | 26,000 | 570 |
| 1995-09-07 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 1995-09-06 | 560 | 569 | 560 | 560 | 11,000 | 560 |
| 1995-09-05 | 560 | 569 | 560 | 569 | 9,000 | 569 |
| 1995-09-04 | 560 | 560 | 560 | 560 | 14,000 | 560 |
| 1995-09-01 | 567 | 567 | 557 | 560 | 19,000 | 560 |
| 1995-08-31 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 1995-08-30 | 590 | 590 | 575 | 575 | 6,000 | 575 |
| 1995-08-29 | 556 | 570 | 556 | 570 | 12,000 | 570 |
| 1995-08-28 | 554 | 554 | 552 | 552 | 3,000 | 552 |
| 1995-08-25 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1995-08-24 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1995-08-23 | 565 | 565 | 552 | 555 | 10,000 | 555 |
| 1995-08-22 | 570 | 571 | 565 | 565 | 19,000 | 565 |
| 1995-08-21 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 1995-08-18 | 565 | 570 | 555 | 555 | 22,000 | 555 |
| 1995-08-17 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 1995-08-16 | 550 | 565 | 550 | 565 | 49,000 | 565 |
| 1995-08-15 | 520 | 535 | 520 | 535 | 60,000 | 535 |
| 1995-08-14 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 1995-08-11 | 516 | 520 | 515 | 520 | 4,000 | 520 |
| 1995-08-10 | 517 | 517 | 515 | 515 | 4,000 | 515 |
| 1995-08-09 | 515 | 515 | 515 | 515 | 8,000 | 515 |
| 1995-08-08 | 516 | 516 | 515 | 515 | 2,000 | 515 |
| 1995-08-07 | 517 | 517 | 516 | 516 | 5,000 | 516 |
| 1995-08-04 | 525 | 525 | 515 | 515 | 13,000 | 515 |
| 1995-08-03 | 525 | 540 | 525 | 535 | 11,000 | 535 |
| 1995-08-02 | 515 | 520 | 511 | 520 | 12,000 | 520 |
| 1995-08-01 | 514 | 515 | 514 | 515 | 6,000 | 515 |
| 1995-07-31 | 516 | 516 | 515 | 515 | 29,000 | 515 |
| 1995-07-28 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1995-07-27 | 520 | 530 | 520 | 530 | 12,000 | 530 |
| 1995-07-26 | 525 | 526 | 525 | 526 | 12,000 | 526 |
| 1995-07-25 | 526 | 526 | 526 | 526 | 2,000 | 526 |
| 1995-07-24 | 526 | 526 | 526 | 526 | 8,000 | 526 |
| 1995-07-21 | 526 | 526 | 526 | 526 | 5,000 | 526 |
| 1995-07-20 | 559 | 559 | 549 | 549 | 14,000 | 549 |
| 1995-07-19 | 580 | 580 | 550 | 560 | 18,000 | 560 |
| 1995-07-18 | 580 | 590 | 580 | 580 | 37,000 | 580 |
| 1995-07-17 | 550 | 565 | 550 | 565 | 10,000 | 565 |
| 1995-07-14 | 550 | 550 | 550 | 550 | 32,000 | 550 |
| 1995-07-13 | 520 | 520 | 520 | 520 | 9,000 | 520 |
| 1995-07-12 | 520 | 520 | 519 | 520 | 7,000 | 520 |
| 1995-07-11 | 500 | 500 | 500 | 500 | 9,000 | 500 |
| 1995-07-10 | 505 | 515 | 500 | 500 | 15,000 | 500 |
| 1995-07-07 | 494 | 494 | 491 | 491 | 20,000 | 491 |
| 1995-07-06 | 455 | 461 | 450 | 461 | 17,000 | 461 |
| 1995-07-05 | 444 | 455 | 444 | 455 | 5,000 | 455 |
| 1995-07-04 | 455 | 455 | 455 | 455 | 4,000 | 455 |
| 1995-07-03 | 441 | 441 | 440 | 440 | 25,000 | 440 |
| 1995-06-30 | 445 | 445 | 440 | 440 | 7,000 | 440 |
| 1995-06-29 | 444 | 444 | 442 | 442 | 9,000 | 442 |
| 1995-06-28 | 450 | 450 | 436 | 436 | 14,000 | 436 |
| 1995-06-27 | 465 | 465 | 460 | 460 | 7,000 | 460 |
| 1995-06-26 | 470 | 470 | 461 | 461 | 8,000 | 461 |
| 1995-06-23 | 460 | 470 | 460 | 470 | 6,000 | 470 |
| 1995-06-22 | 449 | 451 | 449 | 449 | 17,000 | 449 |
| 1995-06-21 | 447 | 447 | 440 | 440 | 6,000 | 440 |
| 1995-06-20 | 449 | 449 | 447 | 447 | 5,000 | 447 |
| 1995-06-19 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1995-06-16 | 446 | 446 | 438 | 440 | 13,000 | 440 |
| 1995-06-15 | 443 | 443 | 440 | 440 | 5,000 | 440 |
| 1995-06-14 | 442 | 443 | 442 | 443 | 12,000 | 443 |
| 1995-06-13 | 470 | 470 | 460 | 460 | 14,000 | 460 |
| 1995-06-12 | 488 | 488 | 488 | 488 | 16,000 | 488 |
| 1995-06-09 | 490 | 490 | 488 | 488 | 4,000 | 488 |
| 1995-06-08 | 490 | 498 | 490 | 498 | 3,000 | 498 |
| 1995-06-07 | 492 | 492 | 490 | 490 | 6,000 | 490 |
| 1995-06-06 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1995-06-05 | 500 | 500 | 500 | 500 | 10,000 | 500 |
| 1995-06-02 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 1995-06-01 | 505 | 505 | 490 | 490 | 14,000 | 490 |
| 1995-05-31 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1995-05-30 | 500 | 501 | 500 | 500 | 4,000 | 500 |
| 1995-05-29 | 501 | 501 | 500 | 500 | 7,000 | 500 |
| 1995-05-26 | 500 | 501 | 500 | 501 | 4,000 | 501 |
| 1995-05-25 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1995-05-24 | 501 | 501 | 500 | 500 | 4,000 | 500 |
| 1995-05-23 | 505 | 505 | 505 | 505 | 7,000 | 505 |
| 1995-05-22 | 530 | 530 | 520 | 528 | 7,000 | 528 |
| 1995-05-19 | 505 | 525 | 505 | 525 | 3,000 | 525 |
| 1995-05-18 | 520 | 520 | 505 | 505 | 6,000 | 505 |
| 1995-05-15 | 530 | 530 | 529 | 530 | 12,000 | 530 |
| 1995-05-12 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1995-05-11 | 515 | 515 | 515 | 515 | 8,000 | 515 |
| 1995-05-10 | 560 | 560 | 530 | 530 | 39,000 | 530 |
| 1995-05-09 | 579 | 579 | 560 | 560 | 7,000 | 560 |
| 1995-05-08 | 579 | 580 | 570 | 570 | 16,000 | 570 |
| 1995-05-02 | 561 | 569 | 561 | 569 | 7,000 | 569 |
| 1995-04-27 | 553 | 556 | 553 | 555 | 12,000 | 555 |
| 1995-04-26 | 551 | 552 | 551 | 552 | 10,000 | 552 |
| 1995-04-25 | 550 | 551 | 550 | 551 | 4,000 | 551 |
| 1995-04-24 | 551 | 551 | 550 | 550 | 3,000 | 550 |
| 1995-04-21 | 540 | 550 | 540 | 550 | 10,000 | 550 |
| 1995-04-20 | 533 | 540 | 533 | 540 | 8,000 | 540 |
| 1995-04-19 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1995-04-18 | 545 | 545 | 545 | 545 | 3,000 | 545 |
| 1995-04-17 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1995-04-14 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1995-04-13 | 556 | 556 | 556 | 556 | 7,000 | 556 |
| 1995-04-12 | 559 | 559 | 556 | 556 | 4,000 | 556 |
| 1995-04-11 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 1995-04-10 | 538 | 538 | 538 | 538 | 7,000 | 538 |
| 1995-04-07 | 526 | 538 | 526 | 538 | 3,000 | 538 |
| 1995-04-06 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 1995-04-05 | 543 | 543 | 543 | 543 | 1,000 | 543 |
| 1995-04-04 | 560 | 560 | 548 | 548 | 7,000 | 548 |
| 1995-04-03 | 531 | 543 | 531 | 543 | 4,000 | 543 |
| 1995-03-31 | 546 | 546 | 546 | 546 | 2,000 | 546 |
| 1995-03-30 | 531 | 531 | 531 | 531 | 2,000 | 531 |
| 1995-03-29 | 530 | 530 | 530 | 530 | 8,000 | 530 |
| 1995-03-28 | 516 | 525 | 505 | 506 | 15,000 | 506 |
| 1995-03-27 | 515 | 516 | 513 | 516 | 12,000 | 516 |
| 1995-03-24 | 530 | 530 | 513 | 514 | 8,000 | 514 |
| 1995-03-23 | 530 | 530 | 530 | 530 | 6,000 | 530 |
| 1995-03-22 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 1995-03-20 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1995-03-17 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1995-03-16 | 552 | 552 | 530 | 530 | 6,000 | 530 |
| 1995-03-15 | 552 | 552 | 552 | 552 | 4,000 | 552 |
| 1995-03-14 | 552 | 552 | 552 | 552 | 10,000 | 552 |
| 1995-03-13 | 562 | 562 | 551 | 551 | 18,000 | 551 |
| 1995-03-10 | 551 | 551 | 551 | 551 | 6,000 | 551 |
| 1995-03-09 | 551 | 552 | 551 | 551 | 3,000 | 551 |
| 1995-03-08 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1995-03-06 | 555 | 555 | 545 | 551 | 6,000 | 551 |
| 1995-03-03 | 538 | 538 | 530 | 530 | 4,000 | 530 |
| 1995-03-02 | 538 | 545 | 530 | 545 | 17,000 | 545 |
| 1995-03-01 | 522 | 522 | 519 | 519 | 13,000 | 519 |
| 1995-02-28 | 540 | 540 | 530 | 530 | 6,000 | 530 |
| 1995-02-27 | 519 | 521 | 519 | 520 | 12,000 | 520 |
| 1995-02-24 | 560 | 560 | 540 | 540 | 3,000 | 540 |
| 1995-02-23 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1995-02-22 | 570 | 571 | 570 | 570 | 12,000 | 570 |
| 1995-02-21 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1995-02-20 | 570 | 570 | 570 | 570 | 8,000 | 570 |
| 1995-02-17 | 570 | 570 | 565 | 565 | 4,000 | 565 |
| 1995-02-16 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1995-02-15 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 1995-02-14 | 570 | 570 | 561 | 561 | 4,000 | 561 |
| 1995-02-13 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1995-02-10 | 582 | 582 | 569 | 569 | 19,000 | 569 |
| 1995-02-09 | 582 | 582 | 575 | 582 | 8,000 | 582 |
| 1995-02-08 | 582 | 582 | 580 | 582 | 6,000 | 582 |
| 1995-02-07 | 582 | 584 | 582 | 582 | 6,000 | 582 |
| 1995-02-06 | 580 | 582 | 580 | 582 | 12,000 | 582 |
| 1995-02-03 | 600 | 600 | 591 | 591 | 3,000 | 591 |
| 1995-02-02 | 614 | 614 | 601 | 601 | 15,000 | 601 |
| 1995-02-01 | 587 | 600 | 587 | 600 | 53,000 | 600 |
| 1995-01-31 | 587 | 587 | 585 | 585 | 16,000 | 585 |
| 1995-01-30 | 583 | 600 | 581 | 583 | 16,000 | 583 |
| 1995-01-27 | 600 | 600 | 585 | 585 | 15,000 | 585 |
| 1995-01-26 | 600 | 602 | 600 | 600 | 23,000 | 600 |
| 1995-01-25 | 588 | 600 | 581 | 600 | 17,000 | 600 |
| 1995-01-24 | 585 | 585 | 581 | 581 | 2,000 | 581 |
| 1995-01-23 | 583 | 590 | 583 | 585 | 26,000 | 585 |
| 1995-01-20 | 612 | 613 | 600 | 600 | 19,000 | 600 |
| 1995-01-19 | 630 | 635 | 585 | 620 | 25,000 | 620 |
| 1995-01-18 | 651 | 651 | 635 | 635 | 27,000 | 635 |
| 1995-01-13 | 679 | 680 | 670 | 670 | 12,000 | 670 |
| 1995-01-12 | 682 | 686 | 680 | 686 | 15,000 | 686 |
| 1995-01-11 | 695 | 695 | 688 | 688 | 21,000 | 688 |
| 1995-01-10 | 702 | 702 | 695 | 697 | 46,000 | 697 |
| 1995-01-09 | 688 | 697 | 685 | 697 | 20,000 | 697 |
| 1995-01-06 | 685 | 685 | 680 | 680 | 31,000 | 680 |
| 1995-01-05 | 696 | 700 | 687 | 687 | 10,000 | 687 |
| 1995-01-04 | 718 | 718 | 690 | 690 | 21,000 | 690 |
分割・併合履歴 ： [1984-02-25]1株→1.25株 [1983-02-24]1株→1.35株
