6814 古野電気(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	500	500	500	500	2,000	500
1998-12-25	495	495	495	495	4,000	495
1998-12-24	490	495	490	495	2,000	495
1998-12-22	525	525	525	525	4,000	525
1998-12-21	498	498	498	498	1,000	498
1998-12-18	490	491	490	490	6,000	490
1998-12-17	500	500	490	490	4,000	490
1998-12-15	490	491	486	486	5,000	486
1998-12-14	485	485	485	485	2,000	485
1998-12-11	520	520	510	510	5,000	510
1998-12-10	535	535	530	530	13,000	530
1998-12-09	525	525	525	525	1,000	525
1998-12-08	535	535	520	520	5,000	520
1998-12-07	530	539	530	535	16,000	535
1998-12-04	521	521	520	520	11,000	520
1998-12-02	550	550	530	530	6,000	530
1998-12-01	570	570	551	551	8,000	551
1998-11-30	517	517	517	517	2,000	517
1998-11-27	525	525	514	516	5,000	516
1998-11-26	509	513	509	513	7,000	513
1998-11-25	510	510	510	510	2,000	510
1998-11-24	520	526	510	510	22,000	510
1998-11-20	525	525	520	520	7,000	520
1998-11-19	505	525	505	525	2,000	525
1998-11-18	525	525	520	520	3,000	520
1998-11-17	500	500	500	500	1,000	500
1998-11-13	531	531	520	520	3,000	520
1998-11-12	520	530	520	530	10,000	530
1998-11-11	516	517	515	517	5,000	517
1998-11-10	510	515	510	515	7,000	515
1998-11-09	500	500	500	500	1,000	500
1998-11-06	472	489	472	489	2,000	489
1998-11-05	471	471	471	471	1,000	471
1998-11-04	467	467	467	467	2,000	467
1998-11-02	451	451	451	451	1,000	451
1998-10-30	460	460	450	450	6,000	450
1998-10-29	451	451	451	451	2,000	451
1998-10-28	510	510	510	510	2,000	510
1998-10-27	472	480	472	480	2,000	480
1998-10-26	470	470	470	470	5,000	470
1998-10-23	460	470	460	470	2,000	470
1998-10-22	480	480	480	480	6,000	480
1998-10-21	455	480	455	470	14,000	470
1998-10-20	447	450	447	450	3,000	450
1998-10-19	445	445	442	445	4,000	445
1998-10-16	460	460	441	441	5,000	441
1998-10-15	460	460	450	450	4,000	450
1998-10-13	480	483	480	480	14,000	480
1998-10-12	460	460	460	460	1,000	460
1998-10-09	430	430	430	430	5,000	430
1998-10-08	435	436	430	430	15,000	430
1998-10-07	416	425	416	425	2,000	425
1998-10-06	419	419	395	411	16,000	411
1998-10-05	461	461	450	450	4,000	450
1998-10-02	480	480	475	475	7,000	475
1998-10-01	436	485	436	485	15,000	485
1998-09-30	521	521	521	521	3,000	521
1998-09-28	559	559	557	557	3,000	557
1998-09-24	539	539	539	539	3,000	539
1998-09-22	559	559	559	559	4,000	559
1998-09-21	531	531	531	531	1,000	531
1998-09-18	535	535	530	530	7,000	530
1998-09-17	535	535	530	530	4,000	530
1998-09-16	535	535	535	535	3,000	535
1998-09-14	530	530	530	530	1,000	530
1998-09-11	560	560	560	560	5,000	560
1998-09-10	560	560	550	550	13,000	550
1998-09-09	550	550	550	550	3,000	550
1998-09-08	533	550	533	550	2,000	550
1998-09-04	542	543	542	543	3,000	543
1998-09-03	560	560	560	560	1,000	560
1998-09-02	536	536	536	536	6,000	536
1998-09-01	530	535	530	535	7,000	535
1998-08-28	580	580	550	550	9,000	550
1998-08-27	585	585	585	585	6,000	585
1998-08-26	600	611	600	601	15,000	601
1998-08-25	580	580	580	580	2,000	580
1998-08-24	653	653	580	580	6,000	580
1998-08-21	593	593	593	593	2,000	593
1998-08-20	600	610	600	603	9,000	603
1998-08-19	590	590	581	581	35,000	581
1998-08-18	605	605	600	600	6,000	600
1998-08-17	610	610	605	605	9,000	605
1998-08-14	600	601	600	600	3,000	600
1998-08-13	600	600	600	600	14,000	600
1998-08-12	600	600	600	600	3,000	600
1998-08-11	620	620	600	600	14,000	600
1998-08-10	669	669	610	610	11,000	610
1998-08-07	655	655	655	655	2,000	655
1998-08-06	662	662	662	662	20,000	662
1998-08-05	665	665	660	660	29,000	660
1998-08-04	661	672	661	672	6,000	672
1998-08-03	650	660	650	660	6,000	660
1998-07-31	669	669	640	640	2,000	640
1998-07-29	640	640	640	640	3,000	640
1998-07-28	638	640	635	635	3,000	635
1998-07-27	640	640	640	640	1,000	640
1998-07-24	653	653	643	643	2,000	643
1998-07-23	673	673	673	673	1,000	673
1998-07-22	677	677	677	677	7,000	677
1998-07-21	673	673	671	671	7,000	671
1998-07-17	680	680	673	673	6,000	673
1998-07-16	660	678	660	678	9,000	678
1998-07-14	650	680	650	670	6,000	670
1998-07-13	666	669	650	655	9,000	655
1998-07-10	690	690	676	676	16,000	676
1998-07-09	647	680	647	678	32,000	678
1998-07-08	650	650	641	641	4,000	641
1998-07-07	630	650	630	650	8,000	650
1998-07-06	640	640	639	639	12,000	639
1998-07-03	648	648	640	640	2,000	640
1998-07-02	649	650	649	650	5,000	650
1998-07-01	626	631	626	630	8,000	630
1998-06-30	613	620	613	620	3,000	620
1998-06-29	650	650	610	610	12,000	610
1998-06-26	601	650	601	650	7,000	650
1998-06-25	620	650	620	650	13,000	650
1998-06-24	631	631	631	631	5,000	631
1998-06-23	641	650	641	641	6,000	641
1998-06-22	640	640	640	640	7,000	640
1998-06-19	634	664	634	640	13,000	640
1998-06-18	650	650	650	650	4,000	650
1998-06-17	640	645	640	645	3,000	645
1998-06-16	640	641	639	641	6,000	641
1998-06-15	650	650	641	641	7,000	641
1998-06-11	651	655	651	653	7,000	653
1998-06-10	680	680	650	650	28,000	650
1998-06-09	642	645	642	645	6,000	645
1998-06-08	650	656	645	645	6,000	645
1998-06-05	651	651	651	651	1,000	651
1998-06-04	645	645	645	645	7,000	645
1998-06-03	650	656	650	650	4,000	650
1998-06-02	655	655	650	650	4,000	650
1998-06-01	655	656	653	653	10,000	653
1998-05-29	674	674	653	653	9,000	653
1998-05-28	655	675	655	675	5,000	675
1998-05-27	680	680	670	670	6,000	670
1998-05-26	671	680	671	680	5,000	680
1998-05-25	663	670	663	670	5,000	670
1998-05-22	670	670	670	670	3,000	670
1998-05-21	660	663	655	663	13,000	663
1998-05-20	651	660	650	660	4,000	660
1998-05-19	650	650	650	650	1,000	650
1998-05-18	650	650	650	650	1,000	650
1998-05-15	645	650	645	650	3,000	650
1998-05-14	645	645	640	640	9,000	640
1998-05-13	640	650	640	650	10,000	650
1998-05-12	660	660	660	660	2,000	660
1998-05-11	670	670	670	670	9,000	670
1998-05-08	639	640	639	640	2,000	640
1998-05-07	649	649	649	649	1,000	649
1998-05-06	650	650	649	649	3,000	649
1998-05-01	651	651	646	646	7,000	646
1998-04-30	670	670	650	650	4,000	650
1998-04-28	655	655	646	647	6,000	647
1998-04-27	674	674	655	665	17,000	665
1998-04-24	641	675	635	675	34,000	675
1998-04-23	660	660	641	641	13,000	641
1998-04-22	650	670	650	650	61,000	650
1998-04-21	671	671	650	650	15,000	650
1998-04-20	690	691	670	677	80,000	677
1998-04-17	630	690	630	690	112,000	690
1998-04-16	584	590	584	590	6,000	590
1998-04-15	575	575	575	575	1,000	575
1998-04-14	580	585	570	585	26,000	585
1998-04-13	570	570	570	570	1,000	570
1998-04-10	570	570	570	570	11,000	570
1998-04-09	535	535	530	530	4,000	530
1998-04-08	535	535	535	535	1,000	535
1998-04-07	502	502	502	502	2,000	502
1998-04-06	500	500	500	500	2,000	500
1998-04-03	545	545	530	530	5,000	530
1998-04-02	552	552	545	545	3,000	545
1998-04-01	560	560	542	542	2,000	542
1998-03-30	560	560	542	542	9,000	542
1998-03-27	560	560	560	560	7,000	560
1998-03-26	556	575	556	575	2,000	575
1998-03-25	570	570	556	556	27,000	556
1998-03-24	575	585	575	575	11,000	575
1998-03-23	565	565	565	565	4,000	565
1998-03-20	565	565	565	565	7,000	565
1998-03-19	549	565	549	560	18,000	560
1998-03-18	559	559	552	552	2,000	552
1998-03-17	560	560	560	560	7,000	560
1998-03-16	559	559	559	559	1,000	559
1998-03-13	569	569	569	569	3,000	569
1998-03-12	579	579	579	579	1,000	579
1998-03-11	585	585	580	580	6,000	580
1998-03-10	585	585	585	585	15,000	585
1998-03-09	552	552	552	552	3,000	552
1998-03-05	570	570	570	570	5,000	570
1998-03-04	570	570	570	570	2,000	570
1998-03-03	553	553	552	552	3,000	552
1998-03-02	551	554	551	551	35,000	551
1998-02-27	553	554	553	554	5,000	554
1998-02-26	554	554	553	553	12,000	553
1998-02-25	555	565	554	554	16,000	554
1998-02-24	555	555	555	555	6,000	555
1998-02-23	574	574	560	565	10,000	565
1998-02-20	570	570	555	555	18,000	555
1998-02-19	545	550	545	550	31,000	550
1998-02-18	535	535	535	535	1,000	535
1998-02-17	493	501	493	501	3,000	501
1998-02-16	541	541	486	486	14,000	486
1998-02-13	550	550	540	540	26,000	540
1998-02-12	560	560	550	550	5,000	550
1998-02-10	575	575	550	550	31,000	550
1998-02-09	550	551	550	550	9,000	550
1998-02-06	550	550	550	550	3,000	550
1998-02-05	549	550	549	550	6,000	550
1998-02-04	549	549	549	549	2,000	549
1998-02-03	559	559	559	559	2,000	559
1998-01-30	575	575	555	555	6,000	555
1998-01-29	568	568	568	568	25,000	568
1998-01-28	570	570	561	561	36,000	561
1998-01-27	520	550	520	550	25,000	550
1998-01-26	499	510	499	510	13,000	510
1998-01-23	475	480	475	480	10,000	480
1998-01-22	450	450	450	450	7,000	450
1998-01-21	435	436	435	436	36,000	436
1998-01-20	416	416	416	416	4,000	416
1998-01-16	395	400	395	400	15,000	400
1998-01-14	395	395	390	390	24,000	390
1998-01-13	390	390	390	390	7,000	390
1998-01-12	390	390	390	390	12,000	390
1998-01-09	400	400	390	390	29,000	390
1998-01-08	420	421	400	400	33,000	400
1998-01-07	420	420	420	420	9,000	420
1998-01-06	431	431	421	421	14,000	421
1998-01-05	433	433	433	433	1,000	433

分割・併合履歴： [1984-02-25]1株→1.25株 [1983-02-24]1株→1.35株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30