6814 古野電気(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 1999-12-29 | 361 | 366 | 361 | 365 | 7,000 | 365 |
| 1999-12-27 | 375 | 375 | 360 | 360 | 18,000 | 360 |
| 1999-12-24 | 361 | 361 | 360 | 360 | 7,000 | 360 |
| 1999-12-22 | 365 | 365 | 350 | 350 | 29,000 | 350 |
| 1999-12-21 | 352 | 352 | 351 | 352 | 5,000 | 352 |
| 1999-12-20 | 350 | 355 | 350 | 350 | 5,000 | 350 |
| 1999-12-17 | 365 | 380 | 365 | 380 | 8,000 | 380 |
| 1999-12-16 | 389 | 390 | 361 | 365 | 24,000 | 365 |
| 1999-12-15 | 355 | 390 | 350 | 389 | 12,000 | 389 |
| 1999-12-14 | 380 | 395 | 335 | 350 | 99,000 | 350 |
| 1999-12-13 | 405 | 405 | 351 | 380 | 75,000 | 380 |
| 1999-12-10 | 449 | 449 | 391 | 391 | 25,000 | 391 |
| 1999-12-09 | 450 | 450 | 450 | 450 | 9,000 | 450 |
| 1999-12-07 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 1999-12-06 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1999-12-03 | 450 | 450 | 430 | 430 | 19,000 | 430 |
| 1999-12-02 | 450 | 460 | 450 | 450 | 4,000 | 450 |
| 1999-11-30 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 1999-11-29 | 450 | 450 | 445 | 450 | 4,000 | 450 |
| 1999-11-25 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1999-11-24 | 460 | 460 | 460 | 460 | 7,000 | 460 |
| 1999-11-22 | 452 | 456 | 452 | 455 | 14,000 | 455 |
| 1999-11-19 | 445 | 450 | 445 | 450 | 4,000 | 450 |
| 1999-11-18 | 491 | 491 | 491 | 491 | 15,000 | 491 |
| 1999-11-17 | 460 | 460 | 431 | 431 | 4,000 | 431 |
| 1999-11-16 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1999-11-15 | 475 | 475 | 475 | 475 | 6,000 | 475 |
| 1999-11-12 | 475 | 475 | 475 | 475 | 6,000 | 475 |
| 1999-11-11 | 475 | 475 | 475 | 475 | 9,000 | 475 |
| 1999-11-10 | 455 | 479 | 455 | 475 | 10,000 | 475 |
| 1999-11-09 | 455 | 456 | 451 | 451 | 5,000 | 451 |
| 1999-11-08 | 453 | 455 | 453 | 455 | 2,000 | 455 |
| 1999-11-05 | 451 | 451 | 450 | 450 | 5,000 | 450 |
| 1999-11-04 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1999-11-02 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1999-11-01 | 495 | 495 | 470 | 470 | 3,000 | 470 |
| 1999-10-29 | 473 | 483 | 473 | 483 | 2,000 | 483 |
| 1999-10-28 | 450 | 450 | 450 | 450 | 11,000 | 450 |
| 1999-10-27 | 459 | 459 | 450 | 450 | 35,000 | 450 |
| 1999-10-26 | 461 | 462 | 461 | 462 | 2,000 | 462 |
| 1999-10-25 | 480 | 480 | 475 | 476 | 21,000 | 476 |
| 1999-10-22 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 1999-10-21 | 483 | 483 | 483 | 483 | 5,000 | 483 |
| 1999-10-20 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 1999-10-19 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 1999-10-18 | 480 | 480 | 475 | 475 | 34,000 | 475 |
| 1999-10-15 | 483 | 485 | 482 | 483 | 15,000 | 483 |
| 1999-10-14 | 480 | 481 | 480 | 481 | 9,000 | 481 |
| 1999-10-13 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-10-12 | 500 | 500 | 490 | 492 | 32,000 | 492 |
| 1999-10-08 | 500 | 500 | 490 | 490 | 19,000 | 490 |
| 1999-10-07 | 520 | 520 | 500 | 500 | 10,000 | 500 |
| 1999-10-06 | 518 | 520 | 518 | 520 | 6,000 | 520 |
| 1999-10-05 | 548 | 548 | 548 | 548 | 11,000 | 548 |
| 1999-10-04 | 559 | 559 | 525 | 548 | 15,000 | 548 |
| 1999-10-01 | 500 | 540 | 500 | 530 | 45,000 | 530 |
| 1999-09-30 | 490 | 490 | 490 | 490 | 9,000 | 490 |
| 1999-09-29 | 499 | 499 | 490 | 490 | 8,000 | 490 |
| 1999-09-28 | 499 | 499 | 499 | 499 | 18,000 | 499 |
| 1999-09-27 | 499 | 500 | 499 | 500 | 5,000 | 500 |
| 1999-09-24 | 501 | 501 | 500 | 500 | 3,000 | 500 |
| 1999-09-22 | 500 | 501 | 500 | 500 | 10,000 | 500 |
| 1999-09-21 | 510 | 510 | 495 | 500 | 16,000 | 500 |
| 1999-09-20 | 505 | 510 | 500 | 505 | 10,000 | 505 |
| 1999-09-17 | 510 | 510 | 505 | 505 | 4,000 | 505 |
| 1999-09-16 | 510 | 510 | 510 | 510 | 11,000 | 510 |
| 1999-09-14 | 513 | 513 | 513 | 513 | 8,000 | 513 |
| 1999-09-13 | 510 | 512 | 510 | 512 | 2,000 | 512 |
| 1999-09-10 | 515 | 515 | 513 | 513 | 17,000 | 513 |
| 1999-09-09 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1999-09-08 | 515 | 516 | 515 | 515 | 5,000 | 515 |
| 1999-09-07 | 520 | 520 | 515 | 515 | 2,000 | 515 |
| 1999-09-06 | 512 | 522 | 512 | 522 | 6,000 | 522 |
| 1999-09-03 | 526 | 526 | 511 | 511 | 7,000 | 511 |
| 1999-09-02 | 565 | 565 | 549 | 549 | 3,000 | 549 |
| 1999-09-01 | 574 | 574 | 574 | 574 | 2,000 | 574 |
| 1999-08-31 | 549 | 550 | 549 | 549 | 5,000 | 549 |
| 1999-08-30 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 1999-08-26 | 559 | 559 | 529 | 549 | 7,000 | 549 |
| 1999-08-25 | 561 | 561 | 561 | 561 | 2,000 | 561 |
| 1999-08-24 | 568 | 580 | 560 | 560 | 33,000 | 560 |
| 1999-08-23 | 569 | 569 | 569 | 569 | 5,000 | 569 |
| 1999-08-20 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 1999-08-19 | 570 | 570 | 564 | 569 | 13,000 | 569 |
| 1999-08-18 | 541 | 570 | 538 | 570 | 5,000 | 570 |
| 1999-08-17 | 574 | 574 | 574 | 574 | 2,000 | 574 |
| 1999-08-16 | 538 | 580 | 538 | 580 | 2,000 | 580 |
| 1999-08-12 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1999-08-11 | 537 | 537 | 537 | 537 | 3,000 | 537 |
| 1999-08-10 | 537 | 537 | 537 | 537 | 9,000 | 537 |
| 1999-08-09 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1999-08-06 | 516 | 530 | 516 | 530 | 2,000 | 530 |
| 1999-08-05 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1999-08-04 | 530 | 549 | 530 | 549 | 7,000 | 549 |
| 1999-08-03 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1999-08-02 | 550 | 550 | 500 | 500 | 9,000 | 500 |
| 1999-07-30 | 560 | 560 | 550 | 560 | 11,000 | 560 |
| 1999-07-29 | 570 | 570 | 560 | 560 | 7,000 | 560 |
| 1999-07-28 | 574 | 574 | 574 | 574 | 1,000 | 574 |
| 1999-07-27 | 556 | 575 | 556 | 575 | 4,000 | 575 |
| 1999-07-26 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 1999-07-23 | 567 | 578 | 567 | 578 | 10,000 | 578 |
| 1999-07-22 | 585 | 585 | 578 | 578 | 8,000 | 578 |
| 1999-07-21 | 611 | 611 | 600 | 600 | 7,000 | 600 |
| 1999-07-19 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1999-07-16 | 620 | 635 | 613 | 635 | 14,000 | 635 |
| 1999-07-15 | 610 | 630 | 610 | 612 | 5,000 | 612 |
| 1999-07-14 | 660 | 660 | 605 | 605 | 7,000 | 605 |
| 1999-07-13 | 630 | 650 | 625 | 650 | 59,000 | 650 |
| 1999-07-12 | 620 | 633 | 620 | 630 | 40,000 | 630 |
| 1999-07-09 | 600 | 600 | 580 | 590 | 11,000 | 590 |
| 1999-07-08 | 625 | 630 | 625 | 625 | 5,000 | 625 |
| 1999-07-07 | 650 | 660 | 650 | 660 | 76,000 | 660 |
| 1999-07-06 | 624 | 665 | 574 | 660 | 84,000 | 660 |
| 1999-07-05 | 560 | 630 | 560 | 630 | 88,000 | 630 |
| 1999-07-02 | 532 | 560 | 532 | 560 | 65,000 | 560 |
| 1999-07-01 | 530 | 531 | 530 | 531 | 16,000 | 531 |
| 1999-06-30 | 530 | 531 | 530 | 530 | 10,000 | 530 |
| 1999-06-29 | 530 | 530 | 530 | 530 | 15,000 | 530 |
| 1999-06-28 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 1999-06-25 | 510 | 517 | 510 | 517 | 17,000 | 517 |
| 1999-06-24 | 510 | 510 | 510 | 510 | 8,000 | 510 |
| 1999-06-23 | 506 | 510 | 506 | 506 | 13,000 | 506 |
| 1999-06-22 | 516 | 516 | 504 | 506 | 53,000 | 506 |
| 1999-06-21 | 510 | 515 | 505 | 515 | 54,000 | 515 |
| 1999-06-18 | 511 | 512 | 506 | 506 | 13,000 | 506 |
| 1999-06-17 | 518 | 518 | 506 | 506 | 2,000 | 506 |
| 1999-06-16 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1999-06-15 | 505 | 520 | 505 | 520 | 6,000 | 520 |
| 1999-06-11 | 500 | 500 | 500 | 500 | 15,000 | 500 |
| 1999-06-10 | 499 | 500 | 498 | 500 | 7,000 | 500 |
| 1999-06-09 | 505 | 505 | 497 | 497 | 5,000 | 497 |
| 1999-06-04 | 500 | 504 | 481 | 504 | 12,000 | 504 |
| 1999-06-02 | 521 | 521 | 520 | 520 | 3,000 | 520 |
| 1999-06-01 | 510 | 521 | 510 | 521 | 4,000 | 521 |
| 1999-05-31 | 485 | 499 | 485 | 499 | 5,000 | 499 |
| 1999-05-28 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1999-05-27 | 486 | 487 | 485 | 485 | 4,000 | 485 |
| 1999-05-26 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1999-05-25 | 490 | 491 | 481 | 481 | 9,000 | 481 |
| 1999-05-24 | 500 | 506 | 500 | 506 | 12,000 | 506 |
| 1999-05-21 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 1999-05-20 | 530 | 530 | 501 | 501 | 4,000 | 501 |
| 1999-05-19 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1999-05-18 | 530 | 530 | 530 | 530 | 7,000 | 530 |
| 1999-05-17 | 538 | 538 | 537 | 537 | 3,000 | 537 |
| 1999-05-14 | 540 | 540 | 535 | 535 | 13,000 | 535 |
| 1999-05-13 | 544 | 544 | 540 | 544 | 9,000 | 544 |
| 1999-05-12 | 549 | 555 | 545 | 555 | 6,000 | 555 |
| 1999-05-11 | 555 | 560 | 550 | 560 | 29,000 | 560 |
| 1999-05-10 | 550 | 555 | 541 | 555 | 35,000 | 555 |
| 1999-05-07 | 549 | 549 | 540 | 540 | 4,000 | 540 |
| 1999-05-06 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1999-04-28 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 1999-04-27 | 500 | 507 | 498 | 506 | 20,000 | 506 |
| 1999-04-26 | 505 | 506 | 505 | 506 | 5,000 | 506 |
| 1999-04-23 | 514 | 514 | 510 | 510 | 5,000 | 510 |
| 1999-04-22 | 530 | 530 | 520 | 520 | 8,000 | 520 |
| 1999-04-21 | 534 | 538 | 533 | 535 | 20,000 | 535 |
| 1999-04-20 | 550 | 555 | 531 | 531 | 90,000 | 531 |
| 1999-04-19 | 505 | 530 | 505 | 506 | 11,000 | 506 |
| 1999-04-16 | 520 | 520 | 508 | 509 | 15,000 | 509 |
| 1999-04-14 | 535 | 535 | 530 | 530 | 10,000 | 530 |
| 1999-04-13 | 546 | 546 | 535 | 535 | 4,000 | 535 |
| 1999-04-12 | 548 | 550 | 548 | 548 | 24,000 | 548 |
| 1999-04-09 | 548 | 548 | 530 | 535 | 15,000 | 535 |
| 1999-04-08 | 529 | 530 | 529 | 530 | 10,000 | 530 |
| 1999-04-07 | 530 | 530 | 508 | 515 | 12,000 | 515 |
| 1999-04-06 | 531 | 531 | 530 | 530 | 19,000 | 530 |
| 1999-04-05 | 531 | 531 | 530 | 530 | 6,000 | 530 |
| 1999-04-02 | 518 | 531 | 508 | 530 | 27,000 | 530 |
| 1999-04-01 | 494 | 510 | 494 | 508 | 13,000 | 508 |
| 1999-03-31 | 477 | 495 | 477 | 495 | 4,000 | 495 |
| 1999-03-30 | 500 | 500 | 485 | 485 | 11,000 | 485 |
| 1999-03-29 | 485 | 501 | 485 | 500 | 28,000 | 500 |
| 1999-03-26 | 489 | 489 | 480 | 482 | 13,000 | 482 |
| 1999-03-25 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 1999-03-24 | 461 | 461 | 460 | 460 | 9,000 | 460 |
| 1999-03-23 | 480 | 494 | 472 | 493 | 29,000 | 493 |
| 1999-03-19 | 495 | 495 | 493 | 493 | 4,000 | 493 |
| 1999-03-18 | 480 | 485 | 480 | 485 | 8,000 | 485 |
| 1999-03-17 | 500 | 500 | 480 | 480 | 8,000 | 480 |
| 1999-03-16 | 500 | 500 | 481 | 500 | 5,000 | 500 |
| 1999-03-15 | 463 | 500 | 463 | 500 | 3,000 | 500 |
| 1999-03-12 | 489 | 497 | 480 | 497 | 8,000 | 497 |
| 1999-03-11 | 505 | 505 | 499 | 499 | 10,000 | 499 |
| 1999-03-10 | 510 | 510 | 505 | 505 | 21,000 | 505 |
| 1999-03-09 | 475 | 510 | 475 | 510 | 23,000 | 510 |
| 1999-03-08 | 455 | 480 | 455 | 480 | 17,000 | 480 |
| 1999-03-05 | 440 | 455 | 440 | 450 | 14,000 | 450 |
| 1999-03-04 | 440 | 449 | 440 | 449 | 8,000 | 449 |
| 1999-03-03 | 440 | 450 | 440 | 443 | 9,000 | 443 |
| 1999-03-02 | 455 | 455 | 451 | 451 | 8,000 | 451 |
| 1999-03-01 | 465 | 466 | 465 | 466 | 9,000 | 466 |
| 1999-02-26 | 465 | 465 | 457 | 461 | 16,000 | 461 |
| 1999-02-25 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1999-02-24 | 470 | 470 | 456 | 456 | 6,000 | 456 |
| 1999-02-23 | 475 | 475 | 453 | 453 | 5,000 | 453 |
| 1999-02-22 | 470 | 476 | 470 | 472 | 36,000 | 472 |
| 1999-02-19 | 478 | 478 | 475 | 477 | 6,000 | 477 |
| 1999-02-18 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 1999-02-17 | 478 | 485 | 478 | 478 | 29,000 | 478 |
| 1999-02-16 | 470 | 476 | 470 | 475 | 7,000 | 475 |
| 1999-02-15 | 460 | 468 | 460 | 465 | 24,000 | 465 |
| 1999-02-12 | 450 | 450 | 442 | 450 | 50,000 | 450 |
| 1999-02-10 | 460 | 470 | 435 | 450 | 58,000 | 450 |
| 1999-02-09 | 445 | 445 | 436 | 440 | 27,000 | 440 |
| 1999-02-08 | 440 | 450 | 440 | 450 | 7,000 | 450 |
| 1999-02-05 | 446 | 446 | 446 | 446 | 4,000 | 446 |
| 1999-02-04 | 450 | 450 | 446 | 446 | 13,000 | 446 |
| 1999-02-03 | 455 | 455 | 451 | 455 | 9,000 | 455 |
| 1999-02-02 | 461 | 465 | 455 | 455 | 13,000 | 455 |
| 1999-02-01 | 470 | 470 | 460 | 460 | 12,000 | 460 |
| 1999-01-29 | 461 | 470 | 461 | 470 | 5,000 | 470 |
| 1999-01-28 | 470 | 470 | 460 | 460 | 15,000 | 460 |
| 1999-01-26 | 464 | 465 | 460 | 460 | 18,000 | 460 |
| 1999-01-25 | 470 | 470 | 465 | 465 | 5,000 | 465 |
| 1999-01-22 | 480 | 480 | 480 | 480 | 7,000 | 480 |
| 1999-01-21 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 1999-01-20 | 478 | 480 | 470 | 470 | 7,000 | 470 |
| 1999-01-19 | 478 | 478 | 478 | 478 | 3,000 | 478 |
| 1999-01-18 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 1999-01-14 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-01-13 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1999-01-12 | 485 | 500 | 485 | 500 | 2,000 | 500 |
| 1999-01-11 | 501 | 507 | 496 | 507 | 14,000 | 507 |
| 1999-01-08 | 485 | 486 | 485 | 486 | 5,000 | 486 |
| 1999-01-07 | 485 | 489 | 485 | 485 | 11,000 | 485 |
| 1999-01-06 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1999-01-05 | 510 | 510 | 510 | 510 | 2,000 | 510 |
分割・併合履歴 ： [1984-02-25]1株→1.25株 [1983-02-24]1株→1.35株
