6814 古野電気(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2000-12-28 | 295 | 295 | 275 | 279 | 11,000 | 279 |
| 2000-12-27 | 297 | 297 | 296 | 296 | 6,000 | 296 |
| 2000-12-26 | 298 | 298 | 297 | 297 | 5,000 | 297 |
| 2000-12-25 | 296 | 300 | 296 | 300 | 3,000 | 300 |
| 2000-12-22 | 300 | 300 | 295 | 296 | 20,000 | 296 |
| 2000-12-21 | 320 | 320 | 295 | 295 | 25,000 | 295 |
| 2000-12-20 | 339 | 339 | 320 | 320 | 6,000 | 320 |
| 2000-12-18 | 350 | 350 | 345 | 345 | 4,000 | 345 |
| 2000-12-15 | 340 | 345 | 340 | 345 | 9,000 | 345 |
| 2000-12-14 | 350 | 350 | 340 | 340 | 8,000 | 340 |
| 2000-12-13 | 350 | 350 | 350 | 350 | 11,000 | 350 |
| 2000-12-12 | 331 | 350 | 331 | 350 | 11,000 | 350 |
| 2000-12-11 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-12-08 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-12-06 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 2000-12-05 | 348 | 348 | 310 | 310 | 4,000 | 310 |
| 2000-12-04 | 348 | 348 | 348 | 348 | 16,000 | 348 |
| 2000-12-01 | 311 | 318 | 310 | 310 | 12,000 | 310 |
| 2000-11-30 | 302 | 303 | 302 | 303 | 3,000 | 303 |
| 2000-11-29 | 301 | 303 | 301 | 301 | 7,000 | 301 |
| 2000-11-28 | 274 | 301 | 274 | 301 | 21,000 | 301 |
| 2000-11-27 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-11-24 | 315 | 316 | 310 | 313 | 12,000 | 313 |
| 2000-11-22 | 313 | 313 | 313 | 313 | 7,000 | 313 |
| 2000-11-21 | 315 | 315 | 313 | 313 | 3,000 | 313 |
| 2000-11-20 | 310 | 315 | 310 | 315 | 4,000 | 315 |
| 2000-11-17 | 321 | 321 | 320 | 320 | 6,000 | 320 |
| 2000-11-16 | 321 | 321 | 321 | 321 | 3,000 | 321 |
| 2000-11-15 | 323 | 330 | 320 | 320 | 5,000 | 320 |
| 2000-11-14 | 322 | 322 | 322 | 322 | 2,000 | 322 |
| 2000-11-13 | 324 | 330 | 322 | 322 | 17,000 | 322 |
| 2000-11-10 | 321 | 324 | 321 | 324 | 10,000 | 324 |
| 2000-11-09 | 332 | 332 | 321 | 321 | 12,000 | 321 |
| 2000-11-08 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 2000-11-07 | 340 | 340 | 326 | 326 | 6,000 | 326 |
| 2000-11-06 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-11-01 | 330 | 345 | 330 | 340 | 3,000 | 340 |
| 2000-10-31 | 335 | 340 | 330 | 330 | 20,000 | 330 |
| 2000-10-30 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-10-27 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-10-26 | 335 | 335 | 335 | 335 | 6,000 | 335 |
| 2000-10-25 | 340 | 340 | 340 | 340 | 7,000 | 340 |
| 2000-10-24 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 2000-10-23 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-10-20 | 333 | 340 | 333 | 340 | 13,000 | 340 |
| 2000-10-19 | 340 | 340 | 335 | 335 | 5,000 | 335 |
| 2000-10-18 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2000-10-17 | 335 | 336 | 335 | 335 | 3,000 | 335 |
| 2000-10-16 | 339 | 339 | 331 | 332 | 9,000 | 332 |
| 2000-10-13 | 355 | 355 | 350 | 354 | 11,000 | 354 |
| 2000-10-12 | 355 | 355 | 355 | 355 | 5,000 | 355 |
| 2000-10-10 | 360 | 360 | 355 | 360 | 20,000 | 360 |
| 2000-10-06 | 350 | 351 | 350 | 351 | 9,000 | 351 |
| 2000-10-05 | 359 | 359 | 355 | 355 | 3,000 | 355 |
| 2000-10-04 | 350 | 360 | 350 | 360 | 8,000 | 360 |
| 2000-10-03 | 339 | 360 | 339 | 350 | 29,000 | 350 |
| 2000-10-02 | 343 | 348 | 330 | 332 | 117,000 | 332 |
| 2000-09-29 | 375 | 380 | 375 | 380 | 6,000 | 380 |
| 2000-09-28 | 389 | 389 | 389 | 389 | 48,000 | 389 |
| 2000-09-27 | 385 | 385 | 380 | 385 | 3,000 | 385 |
| 2000-09-25 | 390 | 390 | 385 | 385 | 3,000 | 385 |
| 2000-09-22 | 382 | 382 | 381 | 382 | 13,000 | 382 |
| 2000-09-21 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2000-09-20 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 2000-09-19 | 380 | 380 | 361 | 375 | 14,000 | 375 |
| 2000-09-18 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2000-09-14 | 400 | 400 | 390 | 390 | 5,000 | 390 |
| 2000-09-13 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2000-09-12 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2000-09-11 | 391 | 400 | 391 | 400 | 13,000 | 400 |
| 2000-09-08 | 392 | 392 | 391 | 391 | 8,000 | 391 |
| 2000-09-07 | 395 | 396 | 391 | 391 | 11,000 | 391 |
| 2000-09-06 | 400 | 400 | 396 | 396 | 2,000 | 396 |
| 2000-09-05 | 400 | 401 | 400 | 401 | 11,000 | 401 |
| 2000-09-04 | 395 | 400 | 395 | 395 | 11,000 | 395 |
| 2000-09-01 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2000-08-31 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2000-08-29 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2000-08-28 | 420 | 420 | 416 | 416 | 3,000 | 416 |
| 2000-08-25 | 420 | 424 | 420 | 420 | 6,000 | 420 |
| 2000-08-24 | 410 | 420 | 410 | 420 | 3,000 | 420 |
| 2000-08-23 | 405 | 410 | 405 | 410 | 14,000 | 410 |
| 2000-08-22 | 400 | 401 | 400 | 401 | 7,000 | 401 |
| 2000-08-21 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2000-08-18 | 409 | 410 | 397 | 397 | 13,000 | 397 |
| 2000-08-17 | 409 | 410 | 409 | 409 | 16,000 | 409 |
| 2000-08-16 | 400 | 409 | 400 | 409 | 7,000 | 409 |
| 2000-08-15 | 394 | 394 | 394 | 394 | 5,000 | 394 |
| 2000-08-14 | 394 | 395 | 394 | 395 | 9,000 | 395 |
| 2000-08-11 | 395 | 399 | 395 | 396 | 3,000 | 396 |
| 2000-08-10 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 2000-08-09 | 392 | 392 | 391 | 391 | 3,000 | 391 |
| 2000-08-08 | 393 | 393 | 393 | 393 | 5,000 | 393 |
| 2000-08-07 | 395 | 395 | 391 | 391 | 22,000 | 391 |
| 2000-08-04 | 391 | 395 | 390 | 395 | 19,000 | 395 |
| 2000-08-03 | 400 | 400 | 390 | 390 | 7,000 | 390 |
| 2000-08-02 | 400 | 405 | 400 | 405 | 2,000 | 405 |
| 2000-08-01 | 400 | 405 | 400 | 400 | 9,000 | 400 |
| 2000-07-31 | 406 | 406 | 400 | 400 | 4,000 | 400 |
| 2000-07-27 | 407 | 423 | 405 | 420 | 15,000 | 420 |
| 2000-07-26 | 419 | 419 | 404 | 407 | 8,000 | 407 |
| 2000-07-25 | 400 | 402 | 400 | 402 | 5,000 | 402 |
| 2000-07-24 | 432 | 432 | 420 | 420 | 13,000 | 420 |
| 2000-07-21 | 430 | 438 | 430 | 430 | 8,000 | 430 |
| 2000-07-19 | 425 | 431 | 425 | 431 | 13,000 | 431 |
| 2000-07-18 | 435 | 435 | 430 | 430 | 22,000 | 430 |
| 2000-07-17 | 434 | 438 | 430 | 432 | 26,000 | 432 |
| 2000-07-14 | 435 | 435 | 428 | 430 | 24,000 | 430 |
| 2000-07-13 | 450 | 450 | 440 | 440 | 5,000 | 440 |
| 2000-07-12 | 455 | 455 | 450 | 450 | 19,000 | 450 |
| 2000-07-11 | 445 | 450 | 445 | 450 | 6,000 | 450 |
| 2000-07-10 | 444 | 450 | 444 | 444 | 22,000 | 444 |
| 2000-07-07 | 440 | 444 | 440 | 444 | 6,000 | 444 |
| 2000-07-06 | 450 | 450 | 430 | 445 | 22,000 | 445 |
| 2000-07-05 | 462 | 462 | 451 | 451 | 36,000 | 451 |
| 2000-07-04 | 460 | 463 | 450 | 463 | 54,000 | 463 |
| 2000-07-03 | 436 | 457 | 436 | 452 | 25,000 | 452 |
| 2000-06-30 | 429 | 433 | 425 | 433 | 19,000 | 433 |
| 2000-06-29 | 410 | 430 | 410 | 425 | 30,000 | 425 |
| 2000-06-28 | 395 | 400 | 390 | 400 | 15,000 | 400 |
| 2000-06-27 | 398 | 398 | 390 | 390 | 5,000 | 390 |
| 2000-06-26 | 395 | 398 | 386 | 398 | 20,000 | 398 |
| 2000-06-23 | 393 | 395 | 393 | 395 | 11,000 | 395 |
| 2000-06-22 | 390 | 395 | 390 | 395 | 22,000 | 395 |
| 2000-06-21 | 381 | 390 | 380 | 390 | 46,000 | 390 |
| 2000-06-20 | 386 | 390 | 380 | 380 | 18,000 | 380 |
| 2000-06-19 | 390 | 390 | 380 | 380 | 7,000 | 380 |
| 2000-06-16 | 386 | 386 | 375 | 375 | 11,000 | 375 |
| 2000-06-15 | 376 | 388 | 376 | 381 | 26,000 | 381 |
| 2000-06-14 | 380 | 395 | 375 | 381 | 65,000 | 381 |
| 2000-06-13 | 375 | 375 | 369 | 370 | 125,000 | 370 |
| 2000-06-12 | 380 | 380 | 375 | 375 | 61,000 | 375 |
| 2000-06-09 | 390 | 390 | 380 | 380 | 79,000 | 380 |
| 2000-06-08 | 400 | 400 | 391 | 391 | 3,000 | 391 |
| 2000-06-07 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2000-06-06 | 390 | 390 | 385 | 385 | 15,000 | 385 |
| 2000-06-05 | 390 | 390 | 390 | 390 | 10,000 | 390 |
| 2000-06-02 | 390 | 390 | 385 | 390 | 10,000 | 390 |
| 2000-06-01 | 380 | 385 | 380 | 385 | 5,000 | 385 |
| 2000-05-31 | 386 | 395 | 386 | 395 | 3,000 | 395 |
| 2000-05-30 | 386 | 390 | 386 | 386 | 14,000 | 386 |
| 2000-05-29 | 386 | 387 | 385 | 385 | 7,000 | 385 |
| 2000-05-26 | 391 | 395 | 386 | 386 | 17,000 | 386 |
| 2000-05-25 | 396 | 400 | 395 | 395 | 7,000 | 395 |
| 2000-05-24 | 401 | 404 | 395 | 395 | 11,000 | 395 |
| 2000-05-23 | 406 | 406 | 401 | 401 | 2,000 | 401 |
| 2000-05-22 | 424 | 424 | 410 | 418 | 16,000 | 418 |
| 2000-05-19 | 430 | 430 | 401 | 410 | 9,000 | 410 |
| 2000-05-18 | 430 | 430 | 430 | 430 | 16,000 | 430 |
| 2000-05-17 | 430 | 435 | 430 | 435 | 9,000 | 435 |
| 2000-05-16 | 424 | 430 | 420 | 430 | 5,000 | 430 |
| 2000-05-15 | 420 | 429 | 420 | 429 | 3,000 | 429 |
| 2000-05-11 | 425 | 430 | 425 | 430 | 5,000 | 430 |
| 2000-05-10 | 418 | 420 | 418 | 420 | 10,000 | 420 |
| 2000-05-09 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2000-05-08 | 418 | 418 | 410 | 418 | 7,000 | 418 |
| 2000-05-02 | 418 | 418 | 418 | 418 | 2,000 | 418 |
| 2000-05-01 | 400 | 410 | 400 | 400 | 6,000 | 400 |
| 2000-04-28 | 410 | 410 | 409 | 409 | 2,000 | 409 |
| 2000-04-27 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2000-04-26 | 400 | 420 | 400 | 420 | 6,000 | 420 |
| 2000-04-25 | 420 | 420 | 415 | 420 | 3,000 | 420 |
| 2000-04-24 | 406 | 406 | 406 | 406 | 8,000 | 406 |
| 2000-04-21 | 410 | 425 | 405 | 405 | 6,000 | 405 |
| 2000-04-20 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 2000-04-19 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-04-18 | 410 | 411 | 410 | 410 | 7,000 | 410 |
| 2000-04-17 | 411 | 422 | 410 | 411 | 19,000 | 411 |
| 2000-04-14 | 430 | 438 | 411 | 438 | 8,000 | 438 |
| 2000-04-12 | 440 | 440 | 430 | 430 | 10,000 | 430 |
| 2000-04-11 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 2000-04-10 | 420 | 435 | 420 | 435 | 11,000 | 435 |
| 2000-04-07 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2000-04-06 | 411 | 429 | 411 | 429 | 14,000 | 429 |
| 2000-04-05 | 410 | 410 | 410 | 410 | 12,000 | 410 |
| 2000-04-04 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-04-03 | 420 | 420 | 420 | 420 | 8,000 | 420 |
| 2000-03-31 | 422 | 422 | 420 | 420 | 6,000 | 420 |
| 2000-03-30 | 445 | 445 | 420 | 420 | 8,000 | 420 |
| 2000-03-28 | 447 | 447 | 445 | 445 | 6,000 | 445 |
| 2000-03-27 | 441 | 441 | 441 | 441 | 4,000 | 441 |
| 2000-03-24 | 427 | 435 | 427 | 435 | 7,000 | 435 |
| 2000-03-23 | 427 | 427 | 427 | 427 | 2,000 | 427 |
| 2000-03-22 | 438 | 438 | 430 | 430 | 18,000 | 430 |
| 2000-03-17 | 432 | 432 | 421 | 425 | 6,000 | 425 |
| 2000-03-16 | 425 | 425 | 410 | 412 | 15,000 | 412 |
| 2000-03-15 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 2000-03-14 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2000-03-13 | 425 | 430 | 425 | 430 | 7,000 | 430 |
| 2000-03-10 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2000-03-08 | 412 | 412 | 412 | 412 | 4,000 | 412 |
| 2000-03-07 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2000-03-06 | 450 | 450 | 422 | 422 | 13,000 | 422 |
| 2000-03-03 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2000-03-02 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-03-01 | 420 | 420 | 412 | 412 | 23,000 | 412 |
| 2000-02-29 | 426 | 426 | 415 | 415 | 26,000 | 415 |
| 2000-02-28 | 419 | 420 | 419 | 420 | 11,000 | 420 |
| 2000-02-25 | 420 | 422 | 411 | 420 | 30,000 | 420 |
| 2000-02-24 | 410 | 411 | 410 | 411 | 4,000 | 411 |
| 2000-02-23 | 421 | 425 | 421 | 421 | 8,000 | 421 |
| 2000-02-22 | 470 | 470 | 435 | 435 | 9,000 | 435 |
| 2000-02-21 | 450 | 450 | 435 | 435 | 11,000 | 435 |
| 2000-02-18 | 460 | 460 | 450 | 452 | 11,000 | 452 |
| 2000-02-17 | 480 | 480 | 461 | 461 | 4,000 | 461 |
| 2000-02-16 | 460 | 462 | 460 | 461 | 7,000 | 461 |
| 2000-02-15 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2000-02-14 | 490 | 498 | 490 | 491 | 16,000 | 491 |
| 2000-02-10 | 480 | 490 | 460 | 490 | 10,000 | 490 |
| 2000-02-09 | 450 | 450 | 450 | 450 | 12,000 | 450 |
| 2000-02-08 | 479 | 480 | 450 | 450 | 6,000 | 450 |
| 2000-02-07 | 485 | 485 | 480 | 480 | 13,000 | 480 |
| 2000-02-04 | 499 | 499 | 490 | 490 | 3,000 | 490 |
| 2000-02-03 | 501 | 515 | 501 | 501 | 9,000 | 501 |
| 2000-02-02 | 500 | 518 | 500 | 518 | 9,000 | 518 |
| 2000-02-01 | 498 | 519 | 498 | 500 | 14,000 | 500 |
| 2000-01-31 | 491 | 491 | 480 | 480 | 13,000 | 480 |
| 2000-01-28 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-01-27 | 470 | 470 | 455 | 467 | 42,000 | 467 |
| 2000-01-26 | 499 | 499 | 485 | 485 | 7,000 | 485 |
| 2000-01-25 | 510 | 510 | 500 | 500 | 8,000 | 500 |
| 2000-01-24 | 500 | 515 | 500 | 515 | 7,000 | 515 |
| 2000-01-21 | 520 | 520 | 491 | 500 | 7,000 | 500 |
| 2000-01-20 | 500 | 515 | 490 | 515 | 19,000 | 515 |
| 2000-01-19 | 500 | 520 | 482 | 500 | 23,000 | 500 |
| 2000-01-18 | 582 | 582 | 530 | 531 | 54,000 | 531 |
| 2000-01-17 | 600 | 605 | 550 | 589 | 198,000 | 589 |
| 2000-01-14 | 615 | 615 | 615 | 615 | 154,000 | 615 |
| 2000-01-12 | 390 | 440 | 386 | 435 | 62,000 | 435 |
| 2000-01-11 | 390 | 390 | 386 | 386 | 11,000 | 386 |
| 2000-01-07 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2000-01-06 | 397 | 397 | 393 | 393 | 4,000 | 393 |
| 2000-01-05 | 379 | 379 | 370 | 378 | 8,000 | 378 |
| 2000-01-04 | 380 | 380 | 365 | 365 | 3,000 | 365 |
分割・併合履歴 ： [1984-02-25]1株→1.25株 [1983-02-24]1株→1.35株
