6814 古野電気(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 420 | 450 | 420 | 450 | 10,000 | 450 |
| 1997-12-29 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1997-12-26 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 1997-12-25 | 420 | 430 | 420 | 430 | 23,000 | 430 |
| 1997-12-24 | 420 | 420 | 420 | 420 | 55,000 | 420 |
| 1997-12-22 | 432 | 432 | 416 | 416 | 29,000 | 416 |
| 1997-12-19 | 444 | 444 | 432 | 432 | 8,000 | 432 |
| 1997-12-18 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 1997-12-17 | 444 | 444 | 444 | 444 | 20,000 | 444 |
| 1997-12-15 | 452 | 452 | 445 | 445 | 7,000 | 445 |
| 1997-12-12 | 460 | 460 | 452 | 452 | 6,000 | 452 |
| 1997-12-11 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 1997-12-10 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 1997-12-09 | 460 | 460 | 460 | 460 | 8,000 | 460 |
| 1997-12-08 | 460 | 462 | 460 | 460 | 5,000 | 460 |
| 1997-12-04 | 465 | 465 | 460 | 460 | 9,000 | 460 |
| 1997-12-03 | 465 | 469 | 465 | 469 | 4,000 | 469 |
| 1997-12-02 | 480 | 480 | 475 | 475 | 6,000 | 475 |
| 1997-12-01 | 470 | 475 | 470 | 475 | 3,000 | 475 |
| 1997-11-28 | 460 | 462 | 460 | 462 | 8,000 | 462 |
| 1997-11-27 | 478 | 478 | 475 | 475 | 6,000 | 475 |
| 1997-11-26 | 477 | 478 | 476 | 478 | 6,000 | 478 |
| 1997-11-25 | 476 | 476 | 476 | 476 | 2,000 | 476 |
| 1997-11-21 | 475 | 476 | 475 | 476 | 8,000 | 476 |
| 1997-11-20 | 481 | 481 | 471 | 475 | 16,000 | 475 |
| 1997-11-19 | 491 | 491 | 485 | 485 | 5,000 | 485 |
| 1997-11-18 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1997-11-17 | 486 | 491 | 486 | 491 | 2,000 | 491 |
| 1997-11-14 | 491 | 491 | 491 | 491 | 15,000 | 491 |
| 1997-11-13 | 470 | 472 | 470 | 471 | 12,000 | 471 |
| 1997-11-12 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1997-11-11 | 470 | 470 | 470 | 470 | 9,000 | 470 |
| 1997-11-10 | 470 | 470 | 470 | 470 | 15,000 | 470 |
| 1997-11-06 | 500 | 500 | 500 | 500 | 35,000 | 500 |
| 1997-11-05 | 528 | 528 | 528 | 528 | 2,000 | 528 |
| 1997-10-31 | 540 | 540 | 530 | 530 | 2,000 | 530 |
| 1997-10-29 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1997-10-28 | 535 | 535 | 530 | 530 | 11,000 | 530 |
| 1997-10-27 | 536 | 536 | 535 | 535 | 11,000 | 535 |
| 1997-10-24 | 520 | 530 | 515 | 530 | 16,000 | 530 |
| 1997-10-23 | 526 | 540 | 526 | 535 | 22,000 | 535 |
| 1997-10-22 | 530 | 530 | 526 | 526 | 26,000 | 526 |
| 1997-10-21 | 501 | 501 | 500 | 500 | 26,000 | 500 |
| 1997-10-20 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 1997-10-17 | 465 | 479 | 465 | 479 | 2,000 | 479 |
| 1997-10-16 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1997-10-15 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 1997-10-14 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1997-10-13 | 480 | 480 | 480 | 480 | 15,000 | 480 |
| 1997-10-08 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1997-10-07 | 451 | 451 | 451 | 451 | 3,000 | 451 |
| 1997-10-06 | 468 | 468 | 450 | 450 | 6,000 | 450 |
| 1997-10-03 | 479 | 479 | 478 | 478 | 6,000 | 478 |
| 1997-10-02 | 483 | 483 | 482 | 482 | 7,000 | 482 |
| 1997-10-01 | 461 | 465 | 450 | 450 | 16,000 | 450 |
| 1997-09-30 | 465 | 465 | 460 | 460 | 6,000 | 460 |
| 1997-09-29 | 470 | 470 | 470 | 470 | 7,000 | 470 |
| 1997-09-26 | 490 | 490 | 470 | 472 | 19,000 | 472 |
| 1997-09-25 | 515 | 515 | 480 | 480 | 12,000 | 480 |
| 1997-09-24 | 510 | 530 | 510 | 530 | 6,000 | 530 |
| 1997-09-22 | 542 | 542 | 530 | 530 | 12,000 | 530 |
| 1997-09-19 | 533 | 533 | 533 | 533 | 2,000 | 533 |
| 1997-09-18 | 547 | 547 | 547 | 547 | 10,000 | 547 |
| 1997-09-17 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 1997-09-16 | 548 | 548 | 547 | 547 | 2,000 | 547 |
| 1997-09-12 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 1997-09-11 | 546 | 546 | 546 | 546 | 5,000 | 546 |
| 1997-09-10 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 1997-09-09 | 550 | 550 | 545 | 545 | 6,000 | 545 |
| 1997-09-04 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 1997-09-03 | 555 | 559 | 555 | 559 | 4,000 | 559 |
| 1997-09-02 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 1997-09-01 | 575 | 575 | 551 | 551 | 3,000 | 551 |
| 1997-08-29 | 551 | 565 | 551 | 565 | 2,000 | 565 |
| 1997-08-28 | 580 | 580 | 579 | 579 | 7,000 | 579 |
| 1997-08-27 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-08-26 | 598 | 599 | 598 | 599 | 6,000 | 599 |
| 1997-08-25 | 600 | 600 | 599 | 600 | 3,000 | 600 |
| 1997-08-22 | 600 | 600 | 580 | 580 | 2,000 | 580 |
| 1997-08-21 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1997-08-20 | 600 | 600 | 580 | 580 | 3,000 | 580 |
| 1997-08-19 | 555 | 565 | 555 | 565 | 22,000 | 565 |
| 1997-08-18 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 1997-08-15 | 580 | 600 | 580 | 600 | 16,000 | 600 |
| 1997-08-14 | 620 | 620 | 595 | 600 | 6,000 | 600 |
| 1997-08-11 | 650 | 660 | 650 | 660 | 10,000 | 660 |
| 1997-08-06 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 1997-08-05 | 640 | 640 | 620 | 620 | 2,000 | 620 |
| 1997-08-04 | 649 | 649 | 649 | 649 | 3,000 | 649 |
| 1997-08-01 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1997-07-31 | 644 | 644 | 630 | 630 | 2,000 | 630 |
| 1997-07-30 | 646 | 646 | 645 | 645 | 8,000 | 645 |
| 1997-07-29 | 646 | 646 | 646 | 646 | 2,000 | 646 |
| 1997-07-28 | 645 | 645 | 645 | 645 | 5,000 | 645 |
| 1997-07-25 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1997-07-24 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 1997-07-23 | 684 | 684 | 684 | 684 | 1,000 | 684 |
| 1997-07-22 | 685 | 685 | 685 | 685 | 13,000 | 685 |
| 1997-07-18 | 685 | 685 | 685 | 685 | 6,000 | 685 |
| 1997-07-17 | 680 | 685 | 680 | 685 | 26,000 | 685 |
| 1997-07-16 | 670 | 680 | 670 | 680 | 6,000 | 680 |
| 1997-07-15 | 680 | 680 | 680 | 680 | 7,000 | 680 |
| 1997-07-11 | 646 | 646 | 646 | 646 | 1,000 | 646 |
| 1997-07-10 | 640 | 640 | 640 | 640 | 11,000 | 640 |
| 1997-07-08 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 1997-07-07 | 655 | 655 | 640 | 640 | 2,000 | 640 |
| 1997-07-04 | 666 | 666 | 665 | 665 | 8,000 | 665 |
| 1997-07-03 | 670 | 680 | 670 | 670 | 4,000 | 670 |
| 1997-07-02 | 680 | 680 | 680 | 680 | 10,000 | 680 |
| 1997-07-01 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1997-06-30 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1997-06-27 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 1997-06-26 | 670 | 670 | 665 | 670 | 9,000 | 670 |
| 1997-06-25 | 675 | 675 | 670 | 670 | 8,000 | 670 |
| 1997-06-24 | 671 | 680 | 665 | 680 | 6,000 | 680 |
| 1997-06-23 | 670 | 674 | 669 | 669 | 13,000 | 669 |
| 1997-06-20 | 700 | 700 | 685 | 685 | 16,000 | 685 |
| 1997-06-19 | 694 | 698 | 694 | 698 | 3,000 | 698 |
| 1997-06-18 | 700 | 700 | 694 | 694 | 24,000 | 694 |
| 1997-06-17 | 695 | 700 | 689 | 700 | 12,000 | 700 |
| 1997-06-16 | 693 | 695 | 693 | 695 | 2,000 | 695 |
| 1997-06-13 | 705 | 710 | 699 | 699 | 8,000 | 699 |
| 1997-06-12 | 705 | 705 | 703 | 705 | 9,000 | 705 |
| 1997-06-11 | 710 | 710 | 705 | 705 | 27,000 | 705 |
| 1997-06-10 | 711 | 711 | 710 | 710 | 5,000 | 710 |
| 1997-06-09 | 716 | 716 | 710 | 710 | 19,000 | 710 |
| 1997-06-06 | 714 | 719 | 714 | 719 | 7,000 | 719 |
| 1997-06-05 | 706 | 715 | 706 | 715 | 72,000 | 715 |
| 1997-06-04 | 710 | 720 | 706 | 720 | 19,000 | 720 |
| 1997-06-03 | 721 | 721 | 720 | 720 | 14,000 | 720 |
| 1997-06-02 | 716 | 720 | 716 | 720 | 3,000 | 720 |
| 1997-05-30 | 729 | 729 | 716 | 716 | 8,000 | 716 |
| 1997-05-29 | 730 | 730 | 729 | 729 | 11,000 | 729 |
| 1997-05-28 | 708 | 730 | 708 | 730 | 13,000 | 730 |
| 1997-05-27 | 735 | 735 | 705 | 705 | 14,000 | 705 |
| 1997-05-26 | 708 | 738 | 708 | 735 | 33,000 | 735 |
| 1997-05-23 | 710 | 710 | 708 | 708 | 13,000 | 708 |
| 1997-05-22 | 706 | 706 | 703 | 703 | 22,000 | 703 |
| 1997-05-21 | 720 | 720 | 705 | 706 | 20,000 | 706 |
| 1997-05-20 | 700 | 720 | 700 | 719 | 114,000 | 719 |
| 1997-05-19 | 690 | 695 | 681 | 695 | 12,000 | 695 |
| 1997-05-16 | 681 | 685 | 681 | 681 | 6,000 | 681 |
| 1997-05-15 | 681 | 695 | 679 | 679 | 31,000 | 679 |
| 1997-05-14 | 680 | 680 | 677 | 680 | 25,000 | 680 |
| 1997-05-13 | 640 | 650 | 640 | 650 | 13,000 | 650 |
| 1997-05-12 | 640 | 645 | 640 | 640 | 5,000 | 640 |
| 1997-05-09 | 640 | 640 | 640 | 640 | 29,000 | 640 |
| 1997-05-08 | 640 | 640 | 632 | 637 | 122,000 | 637 |
| 1997-05-07 | 639 | 645 | 639 | 640 | 140,000 | 640 |
| 1997-05-06 | 625 | 635 | 619 | 635 | 28,000 | 635 |
| 1997-05-02 | 631 | 631 | 605 | 620 | 9,000 | 620 |
| 1997-05-01 | 630 | 635 | 630 | 631 | 6,000 | 631 |
| 1997-04-30 | 622 | 629 | 621 | 629 | 5,000 | 629 |
| 1997-04-28 | 620 | 621 | 620 | 620 | 3,000 | 620 |
| 1997-04-25 | 629 | 629 | 629 | 629 | 2,000 | 629 |
| 1997-04-24 | 630 | 639 | 625 | 635 | 31,000 | 635 |
| 1997-04-23 | 600 | 630 | 600 | 630 | 13,000 | 630 |
| 1997-04-22 | 650 | 655 | 645 | 650 | 33,000 | 650 |
| 1997-04-18 | 545 | 551 | 545 | 550 | 5,000 | 550 |
| 1997-04-17 | 550 | 558 | 542 | 542 | 5,000 | 542 |
| 1997-04-16 | 530 | 540 | 530 | 540 | 4,000 | 540 |
| 1997-04-15 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 1997-04-14 | 525 | 525 | 525 | 525 | 10,000 | 525 |
| 1997-04-11 | 520 | 525 | 520 | 525 | 10,000 | 525 |
| 1997-04-10 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1997-04-09 | 521 | 521 | 520 | 520 | 6,000 | 520 |
| 1997-04-08 | 525 | 525 | 521 | 521 | 7,000 | 521 |
| 1997-04-07 | 530 | 539 | 525 | 525 | 8,000 | 525 |
| 1997-04-04 | 520 | 530 | 520 | 530 | 12,000 | 530 |
| 1997-04-03 | 507 | 520 | 506 | 520 | 10,000 | 520 |
| 1997-04-02 | 510 | 510 | 505 | 505 | 7,000 | 505 |
| 1997-04-01 | 525 | 525 | 505 | 505 | 27,000 | 505 |
| 1997-03-31 | 531 | 531 | 520 | 520 | 15,000 | 520 |
| 1997-03-28 | 561 | 561 | 530 | 530 | 6,000 | 530 |
| 1997-03-27 | 560 | 560 | 551 | 560 | 17,000 | 560 |
| 1997-03-26 | 571 | 571 | 571 | 571 | 3,000 | 571 |
| 1997-03-25 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 1997-03-24 | 580 | 581 | 580 | 581 | 7,000 | 581 |
| 1997-03-21 | 581 | 581 | 580 | 580 | 3,000 | 580 |
| 1997-03-19 | 580 | 580 | 560 | 560 | 5,000 | 560 |
| 1997-03-18 | 592 | 592 | 580 | 580 | 12,000 | 580 |
| 1997-03-17 | 600 | 600 | 590 | 590 | 5,000 | 590 |
| 1997-03-14 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-03-13 | 591 | 591 | 590 | 590 | 3,000 | 590 |
| 1997-03-12 | 610 | 610 | 600 | 600 | 13,000 | 600 |
| 1997-03-11 | 620 | 620 | 610 | 610 | 12,000 | 610 |
| 1997-03-10 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1997-03-07 | 630 | 630 | 620 | 620 | 11,000 | 620 |
| 1997-03-06 | 630 | 631 | 630 | 631 | 2,000 | 631 |
| 1997-03-05 | 631 | 631 | 631 | 631 | 3,000 | 631 |
| 1997-03-04 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 1997-02-28 | 663 | 663 | 650 | 650 | 7,000 | 650 |
| 1997-02-27 | 665 | 665 | 661 | 661 | 4,000 | 661 |
| 1997-02-26 | 674 | 674 | 664 | 664 | 9,000 | 664 |
| 1997-02-24 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 1997-02-21 | 665 | 684 | 665 | 675 | 7,000 | 675 |
| 1997-02-20 | 680 | 680 | 675 | 675 | 4,000 | 675 |
| 1997-02-19 | 670 | 670 | 670 | 670 | 20,000 | 670 |
| 1997-02-18 | 672 | 680 | 672 | 680 | 3,000 | 680 |
| 1997-02-14 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1997-02-13 | 670 | 670 | 660 | 660 | 6,000 | 660 |
| 1997-02-12 | 660 | 660 | 660 | 660 | 10,000 | 660 |
| 1997-02-10 | 659 | 660 | 659 | 660 | 3,000 | 660 |
| 1997-02-07 | 660 | 660 | 658 | 658 | 5,000 | 658 |
| 1997-02-06 | 666 | 666 | 660 | 660 | 11,000 | 660 |
| 1997-02-05 | 666 | 666 | 666 | 666 | 6,000 | 666 |
| 1997-02-04 | 686 | 686 | 686 | 686 | 3,000 | 686 |
| 1997-02-03 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 1997-01-31 | 662 | 666 | 662 | 666 | 14,000 | 666 |
| 1997-01-30 | 660 | 662 | 658 | 662 | 43,000 | 662 |
| 1997-01-29 | 660 | 660 | 658 | 660 | 29,000 | 660 |
| 1997-01-28 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 1997-01-27 | 662 | 662 | 661 | 661 | 3,000 | 661 |
| 1997-01-24 | 661 | 662 | 661 | 661 | 18,000 | 661 |
| 1997-01-23 | 665 | 665 | 664 | 664 | 8,000 | 664 |
| 1997-01-22 | 663 | 668 | 663 | 668 | 19,000 | 668 |
| 1997-01-21 | 668 | 668 | 663 | 663 | 14,000 | 663 |
| 1997-01-20 | 664 | 670 | 664 | 668 | 4,000 | 668 |
| 1997-01-17 | 661 | 663 | 661 | 663 | 4,000 | 663 |
| 1997-01-16 | 661 | 661 | 661 | 661 | 9,000 | 661 |
| 1997-01-14 | 672 | 672 | 660 | 661 | 12,000 | 661 |
| 1997-01-10 | 691 | 691 | 671 | 671 | 39,000 | 671 |
| 1997-01-09 | 704 | 720 | 690 | 690 | 36,000 | 690 |
| 1997-01-08 | 694 | 695 | 690 | 694 | 15,000 | 694 |
| 1997-01-07 | 700 | 700 | 700 | 700 | 2,000 | 700 |
分割・併合履歴 ： [1984-02-25]1株→1.25株 [1983-02-24]1株→1.35株
