6814 古野電気(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 656 | 670 | 656 | 670 | 6,000 | 670 |
| 1996-12-27 | 641 | 646 | 635 | 646 | 19,000 | 646 |
| 1996-12-26 | 650 | 650 | 631 | 631 | 15,000 | 631 |
| 1996-12-25 | 630 | 632 | 630 | 632 | 27,000 | 632 |
| 1996-12-24 | 680 | 688 | 637 | 647 | 13,000 | 647 |
| 1996-12-20 | 696 | 696 | 690 | 694 | 34,000 | 694 |
| 1996-12-19 | 704 | 704 | 695 | 700 | 36,000 | 700 |
| 1996-12-18 | 710 | 710 | 700 | 700 | 32,000 | 700 |
| 1996-12-17 | 705 | 705 | 703 | 705 | 22,000 | 705 |
| 1996-12-16 | 695 | 700 | 695 | 700 | 2,000 | 700 |
| 1996-12-13 | 694 | 694 | 694 | 694 | 2,000 | 694 |
| 1996-12-12 | 700 | 701 | 700 | 700 | 8,000 | 700 |
| 1996-12-11 | 705 | 705 | 700 | 705 | 10,000 | 705 |
| 1996-12-10 | 706 | 710 | 705 | 705 | 8,000 | 705 |
| 1996-12-09 | 700 | 705 | 699 | 705 | 17,000 | 705 |
| 1996-12-06 | 696 | 705 | 695 | 699 | 12,000 | 699 |
| 1996-12-05 | 690 | 700 | 690 | 690 | 9,000 | 690 |
| 1996-12-04 | 701 | 701 | 700 | 700 | 13,000 | 700 |
| 1996-12-03 | 701 | 710 | 701 | 710 | 7,000 | 710 |
| 1996-12-02 | 729 | 729 | 701 | 701 | 6,000 | 701 |
| 1996-11-29 | 720 | 730 | 720 | 730 | 16,000 | 730 |
| 1996-11-28 | 725 | 725 | 725 | 725 | 8,000 | 725 |
| 1996-11-27 | 725 | 725 | 725 | 725 | 6,000 | 725 |
| 1996-11-26 | 725 | 725 | 725 | 725 | 5,000 | 725 |
| 1996-11-25 | 732 | 733 | 720 | 720 | 10,000 | 720 |
| 1996-11-22 | 730 | 733 | 727 | 733 | 15,000 | 733 |
| 1996-11-21 | 730 | 736 | 730 | 733 | 16,000 | 733 |
| 1996-11-20 | 740 | 740 | 733 | 733 | 17,000 | 733 |
| 1996-11-18 | 745 | 745 | 740 | 740 | 3,000 | 740 |
| 1996-11-15 | 746 | 746 | 735 | 735 | 24,000 | 735 |
| 1996-11-14 | 746 | 746 | 736 | 736 | 25,000 | 736 |
| 1996-11-13 | 745 | 747 | 745 | 747 | 6,000 | 747 |
| 1996-11-12 | 735 | 745 | 735 | 735 | 17,000 | 735 |
| 1996-11-11 | 750 | 750 | 745 | 745 | 25,000 | 745 |
| 1996-11-08 | 738 | 745 | 730 | 745 | 175,000 | 745 |
| 1996-11-07 | 750 | 750 | 732 | 732 | 19,000 | 732 |
| 1996-11-06 | 726 | 760 | 720 | 750 | 49,000 | 750 |
| 1996-11-05 | 742 | 742 | 725 | 726 | 9,000 | 726 |
| 1996-11-01 | 745 | 745 | 727 | 727 | 18,000 | 727 |
| 1996-10-31 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1996-10-30 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 1996-10-29 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1996-10-28 | 735 | 735 | 725 | 725 | 11,000 | 725 |
| 1996-10-25 | 740 | 740 | 735 | 735 | 6,000 | 735 |
| 1996-10-24 | 735 | 750 | 735 | 750 | 15,000 | 750 |
| 1996-10-23 | 740 | 740 | 730 | 740 | 28,000 | 740 |
| 1996-10-22 | 751 | 751 | 745 | 745 | 9,000 | 745 |
| 1996-10-21 | 762 | 762 | 751 | 751 | 6,000 | 751 |
| 1996-10-18 | 742 | 752 | 742 | 752 | 7,000 | 752 |
| 1996-10-17 | 750 | 750 | 731 | 733 | 12,000 | 733 |
| 1996-10-16 | 741 | 741 | 740 | 740 | 7,000 | 740 |
| 1996-10-15 | 752 | 752 | 730 | 730 | 18,000 | 730 |
| 1996-10-14 | 752 | 752 | 751 | 751 | 7,000 | 751 |
| 1996-10-11 | 751 | 751 | 751 | 751 | 9,000 | 751 |
| 1996-10-09 | 750 | 751 | 750 | 751 | 31,000 | 751 |
| 1996-10-08 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1996-10-07 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1996-10-04 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1996-10-03 | 778 | 779 | 778 | 778 | 4,000 | 778 |
| 1996-10-02 | 796 | 796 | 778 | 778 | 10,000 | 778 |
| 1996-10-01 | 782 | 782 | 776 | 776 | 9,000 | 776 |
| 1996-09-30 | 760 | 760 | 750 | 752 | 30,000 | 752 |
| 1996-09-26 | 763 | 763 | 763 | 763 | 1,000 | 763 |
| 1996-09-25 | 770 | 770 | 761 | 761 | 13,000 | 761 |
| 1996-09-24 | 771 | 771 | 771 | 771 | 4,000 | 771 |
| 1996-09-20 | 770 | 771 | 770 | 771 | 14,000 | 771 |
| 1996-09-19 | 772 | 785 | 772 | 785 | 3,000 | 785 |
| 1996-09-18 | 770 | 771 | 770 | 771 | 4,000 | 771 |
| 1996-09-17 | 766 | 770 | 761 | 761 | 15,000 | 761 |
| 1996-09-13 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1996-09-12 | 752 | 752 | 751 | 751 | 9,000 | 751 |
| 1996-09-11 | 752 | 752 | 752 | 752 | 1,000 | 752 |
| 1996-09-10 | 753 | 760 | 753 | 760 | 18,000 | 760 |
| 1996-09-09 | 758 | 760 | 753 | 753 | 11,000 | 753 |
| 1996-09-06 | 760 | 761 | 758 | 758 | 14,000 | 758 |
| 1996-09-05 | 770 | 770 | 758 | 758 | 75,000 | 758 |
| 1996-09-04 | 780 | 780 | 770 | 770 | 3,000 | 770 |
| 1996-09-03 | 800 | 800 | 780 | 790 | 5,000 | 790 |
| 1996-09-02 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1996-08-30 | 808 | 808 | 790 | 790 | 9,000 | 790 |
| 1996-08-29 | 790 | 791 | 790 | 791 | 5,000 | 791 |
| 1996-08-28 | 790 | 791 | 790 | 790 | 9,000 | 790 |
| 1996-08-27 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1996-08-26 | 770 | 771 | 770 | 771 | 10,000 | 771 |
| 1996-08-23 | 790 | 790 | 790 | 790 | 4,000 | 790 |
| 1996-08-22 | 800 | 800 | 799 | 800 | 35,000 | 800 |
| 1996-08-21 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1996-08-20 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1996-08-19 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1996-08-16 | 801 | 801 | 800 | 800 | 12,000 | 800 |
| 1996-08-15 | 798 | 798 | 798 | 798 | 1,000 | 798 |
| 1996-08-14 | 798 | 798 | 798 | 798 | 1,000 | 798 |
| 1996-08-13 | 770 | 798 | 770 | 798 | 10,000 | 798 |
| 1996-08-12 | 800 | 800 | 780 | 799 | 23,000 | 799 |
| 1996-08-09 | 800 | 800 | 782 | 800 | 37,000 | 800 |
| 1996-08-08 | 800 | 805 | 800 | 805 | 24,000 | 805 |
| 1996-08-07 | 800 | 800 | 800 | 800 | 14,000 | 800 |
| 1996-08-06 | 800 | 810 | 800 | 810 | 28,000 | 810 |
| 1996-08-05 | 819 | 819 | 801 | 801 | 4,000 | 801 |
| 1996-08-02 | 792 | 792 | 792 | 792 | 2,000 | 792 |
| 1996-08-01 | 782 | 782 | 782 | 782 | 2,000 | 782 |
| 1996-07-31 | 780 | 781 | 780 | 781 | 6,000 | 781 |
| 1996-07-30 | 820 | 820 | 800 | 800 | 8,000 | 800 |
| 1996-07-29 | 830 | 830 | 820 | 830 | 16,000 | 830 |
| 1996-07-26 | 810 | 820 | 810 | 820 | 8,000 | 820 |
| 1996-07-25 | 810 | 810 | 810 | 810 | 7,000 | 810 |
| 1996-07-24 | 820 | 822 | 810 | 810 | 9,000 | 810 |
| 1996-07-23 | 825 | 830 | 825 | 830 | 4,000 | 830 |
| 1996-07-22 | 855 | 855 | 855 | 855 | 4,000 | 855 |
| 1996-07-19 | 840 | 855 | 840 | 855 | 4,000 | 855 |
| 1996-07-17 | 841 | 841 | 800 | 820 | 26,000 | 820 |
| 1996-07-16 | 846 | 846 | 841 | 841 | 8,000 | 841 |
| 1996-07-15 | 853 | 855 | 850 | 850 | 11,000 | 850 |
| 1996-07-12 | 855 | 855 | 850 | 850 | 6,000 | 850 |
| 1996-07-11 | 860 | 860 | 855 | 855 | 6,000 | 855 |
| 1996-07-10 | 869 | 869 | 869 | 869 | 9,000 | 869 |
| 1996-07-09 | 851 | 869 | 851 | 869 | 3,000 | 869 |
| 1996-07-08 | 860 | 861 | 860 | 860 | 13,000 | 860 |
| 1996-07-05 | 865 | 865 | 860 | 860 | 24,000 | 860 |
| 1996-07-04 | 865 | 865 | 863 | 863 | 10,000 | 863 |
| 1996-07-03 | 866 | 870 | 863 | 865 | 8,000 | 865 |
| 1996-07-02 | 867 | 870 | 866 | 870 | 25,000 | 870 |
| 1996-07-01 | 870 | 870 | 866 | 866 | 4,000 | 866 |
| 1996-06-28 | 861 | 866 | 861 | 865 | 19,000 | 865 |
| 1996-06-27 | 873 | 873 | 862 | 866 | 11,000 | 866 |
| 1996-06-26 | 875 | 877 | 873 | 873 | 10,000 | 873 |
| 1996-06-25 | 875 | 881 | 871 | 880 | 10,000 | 880 |
| 1996-06-24 | 870 | 875 | 870 | 873 | 12,000 | 873 |
| 1996-06-21 | 881 | 890 | 873 | 873 | 20,000 | 873 |
| 1996-06-20 | 890 | 890 | 870 | 885 | 11,000 | 885 |
| 1996-06-19 | 925 | 925 | 915 | 915 | 4,000 | 915 |
| 1996-06-18 | 918 | 918 | 909 | 909 | 2,000 | 909 |
| 1996-06-17 | 919 | 920 | 919 | 919 | 3,000 | 919 |
| 1996-06-14 | 880 | 900 | 880 | 889 | 9,000 | 889 |
| 1996-06-13 | 881 | 881 | 880 | 880 | 2,000 | 880 |
| 1996-06-12 | 866 | 880 | 866 | 880 | 4,000 | 880 |
| 1996-06-11 | 861 | 880 | 861 | 861 | 7,000 | 861 |
| 1996-06-10 | 860 | 870 | 860 | 860 | 6,000 | 860 |
| 1996-06-07 | 880 | 891 | 860 | 860 | 26,000 | 860 |
| 1996-06-06 | 920 | 920 | 900 | 900 | 32,000 | 900 |
| 1996-06-05 | 905 | 920 | 905 | 920 | 20,000 | 920 |
| 1996-06-04 | 899 | 905 | 899 | 905 | 13,000 | 905 |
| 1996-06-03 | 930 | 930 | 900 | 900 | 60,000 | 900 |
| 1996-05-31 | 940 | 940 | 920 | 920 | 12,000 | 920 |
| 1996-05-30 | 930 | 930 | 920 | 930 | 15,000 | 930 |
| 1996-05-29 | 920 | 921 | 920 | 921 | 8,000 | 921 |
| 1996-05-28 | 936 | 960 | 925 | 959 | 20,000 | 959 |
| 1996-05-27 | 921 | 930 | 921 | 930 | 127,000 | 930 |
| 1996-05-24 | 920 | 920 | 905 | 911 | 18,000 | 911 |
| 1996-05-23 | 935 | 935 | 920 | 920 | 26,000 | 920 |
| 1996-05-22 | 945 | 960 | 932 | 960 | 38,000 | 960 |
| 1996-05-21 | 950 | 955 | 949 | 955 | 14,000 | 955 |
| 1996-05-20 | 965 | 970 | 950 | 960 | 43,000 | 960 |
| 1996-05-17 | 960 | 965 | 950 | 965 | 61,000 | 965 |
| 1996-05-16 | 964 | 970 | 960 | 961 | 53,000 | 961 |
| 1996-05-15 | 950 | 974 | 950 | 974 | 39,000 | 974 |
| 1996-05-14 | 956 | 970 | 943 | 950 | 88,000 | 950 |
| 1996-05-13 | 1,020 | 1,020 | 982 | 991 | 202,000 | 991 |
| 1996-05-10 | 1,000 | 1,030 | 965 | 980 | 806,000 | 980 |
| 1996-05-09 | 900 | 990 | 900 | 990 | 725,000 | 990 |
| 1996-05-08 | 880 | 890 | 871 | 890 | 22,000 | 890 |
| 1996-05-07 | 870 | 901 | 870 | 880 | 38,000 | 880 |
| 1996-05-02 | 900 | 901 | 890 | 890 | 18,000 | 890 |
| 1996-05-01 | 880 | 914 | 880 | 900 | 71,000 | 900 |
| 1996-04-30 | 900 | 900 | 870 | 871 | 12,000 | 871 |
| 1996-04-26 | 910 | 920 | 899 | 907 | 72,000 | 907 |
| 1996-04-25 | 881 | 909 | 881 | 909 | 93,000 | 909 |
| 1996-04-24 | 900 | 900 | 865 | 870 | 37,000 | 870 |
| 1996-04-23 | 920 | 930 | 888 | 900 | 238,000 | 900 |
| 1996-04-22 | 851 | 900 | 851 | 898 | 181,000 | 898 |
| 1996-04-19 | 851 | 861 | 847 | 850 | 26,000 | 850 |
| 1996-04-18 | 877 | 877 | 862 | 862 | 31,000 | 862 |
| 1996-04-17 | 846 | 880 | 846 | 880 | 133,000 | 880 |
| 1996-04-16 | 849 | 865 | 845 | 847 | 107,000 | 847 |
| 1996-04-15 | 829 | 829 | 825 | 829 | 11,000 | 829 |
| 1996-04-12 | 816 | 835 | 816 | 827 | 49,000 | 827 |
| 1996-04-11 | 810 | 816 | 805 | 805 | 34,000 | 805 |
| 1996-04-10 | 802 | 811 | 802 | 802 | 7,000 | 802 |
| 1996-04-09 | 809 | 815 | 800 | 800 | 10,000 | 800 |
| 1996-04-08 | 800 | 810 | 800 | 810 | 13,000 | 810 |
| 1996-04-05 | 799 | 800 | 799 | 800 | 3,000 | 800 |
| 1996-04-04 | 780 | 781 | 780 | 781 | 3,000 | 781 |
| 1996-04-03 | 799 | 800 | 790 | 791 | 12,000 | 791 |
| 1996-04-02 | 810 | 810 | 800 | 800 | 12,000 | 800 |
| 1996-04-01 | 790 | 821 | 790 | 810 | 20,000 | 810 |
| 1996-03-29 | 790 | 790 | 790 | 790 | 7,000 | 790 |
| 1996-03-28 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 1996-03-27 | 779 | 789 | 779 | 789 | 7,000 | 789 |
| 1996-03-26 | 779 | 779 | 777 | 779 | 6,000 | 779 |
| 1996-03-22 | 776 | 780 | 776 | 777 | 10,000 | 777 |
| 1996-03-21 | 809 | 809 | 791 | 791 | 10,000 | 791 |
| 1996-03-18 | 809 | 809 | 809 | 809 | 7,000 | 809 |
| 1996-03-15 | 770 | 770 | 760 | 760 | 10,000 | 760 |
| 1996-03-14 | 760 | 770 | 760 | 770 | 3,000 | 770 |
| 1996-03-13 | 770 | 771 | 770 | 770 | 9,000 | 770 |
| 1996-03-12 | 760 | 770 | 760 | 770 | 7,000 | 770 |
| 1996-03-11 | 752 | 760 | 751 | 760 | 8,000 | 760 |
| 1996-03-08 | 751 | 751 | 751 | 751 | 3,000 | 751 |
| 1996-03-07 | 761 | 761 | 751 | 751 | 6,000 | 751 |
| 1996-03-06 | 775 | 775 | 770 | 770 | 6,000 | 770 |
| 1996-03-05 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 1996-03-04 | 775 | 776 | 775 | 775 | 6,000 | 775 |
| 1996-03-01 | 789 | 789 | 775 | 775 | 6,000 | 775 |
| 1996-02-29 | 779 | 780 | 774 | 774 | 12,000 | 774 |
| 1996-02-28 | 772 | 775 | 772 | 774 | 10,000 | 774 |
| 1996-02-27 | 779 | 789 | 775 | 775 | 13,000 | 775 |
| 1996-02-26 | 776 | 782 | 776 | 776 | 14,000 | 776 |
| 1996-02-23 | 787 | 790 | 781 | 781 | 14,000 | 781 |
| 1996-02-22 | 782 | 786 | 780 | 786 | 39,000 | 786 |
| 1996-02-21 | 780 | 781 | 780 | 781 | 5,000 | 781 |
| 1996-02-20 | 800 | 800 | 790 | 790 | 29,000 | 790 |
| 1996-02-19 | 792 | 792 | 790 | 790 | 13,000 | 790 |
| 1996-02-16 | 814 | 814 | 790 | 790 | 21,000 | 790 |
| 1996-02-15 | 813 | 818 | 813 | 818 | 12,000 | 818 |
| 1996-02-14 | 810 | 825 | 810 | 825 | 11,000 | 825 |
| 1996-02-13 | 840 | 840 | 820 | 820 | 15,000 | 820 |
| 1996-02-09 | 840 | 840 | 825 | 840 | 16,000 | 840 |
| 1996-02-08 | 820 | 825 | 820 | 823 | 13,000 | 823 |
| 1996-02-07 | 840 | 840 | 815 | 820 | 11,000 | 820 |
| 1996-02-06 | 820 | 834 | 819 | 834 | 6,000 | 834 |
| 1996-02-05 | 839 | 840 | 825 | 825 | 16,000 | 825 |
| 1996-02-02 | 830 | 840 | 830 | 840 | 24,000 | 840 |
| 1996-02-01 | 834 | 834 | 830 | 830 | 11,000 | 830 |
| 1996-01-31 | 835 | 835 | 830 | 830 | 5,000 | 830 |
| 1996-01-30 | 844 | 844 | 835 | 835 | 19,000 | 835 |
| 1996-01-29 | 835 | 840 | 835 | 836 | 20,000 | 836 |
| 1996-01-26 | 830 | 830 | 820 | 820 | 11,000 | 820 |
| 1996-01-25 | 812 | 830 | 810 | 810 | 19,000 | 810 |
| 1996-01-24 | 812 | 812 | 810 | 810 | 10,000 | 810 |
| 1996-01-23 | 820 | 820 | 810 | 810 | 12,000 | 810 |
| 1996-01-22 | 829 | 830 | 820 | 820 | 18,000 | 820 |
| 1996-01-19 | 821 | 830 | 815 | 830 | 17,000 | 830 |
| 1996-01-18 | 831 | 833 | 830 | 830 | 12,000 | 830 |
| 1996-01-17 | 854 | 860 | 840 | 840 | 21,000 | 840 |
| 1996-01-16 | 860 | 880 | 849 | 849 | 41,000 | 849 |
| 1996-01-12 | 883 | 883 | 859 | 859 | 158,000 | 859 |
| 1996-01-11 | 845 | 894 | 830 | 888 | 213,000 | 888 |
| 1996-01-10 | 810 | 814 | 805 | 810 | 26,000 | 810 |
| 1996-01-09 | 816 | 816 | 810 | 810 | 8,000 | 810 |
| 1996-01-08 | 816 | 816 | 815 | 815 | 8,000 | 815 |
| 1996-01-05 | 820 | 824 | 810 | 814 | 27,000 | 814 |
| 1996-01-04 | 815 | 815 | 815 | 815 | 47,000 | 815 |
分割・併合履歴 ： [1984-02-25]1株→1.25株 [1983-02-24]1株→1.35株
