6814 古野電気(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 305 | 315 | 305 | 315 | 3,000 | 315 |
| 2001-12-27 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2001-12-26 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2001-12-25 | 319 | 319 | 319 | 319 | 5,000 | 319 |
| 2001-12-20 | 320 | 320 | 319 | 319 | 5,000 | 319 |
| 2001-12-19 | 320 | 320 | 301 | 302 | 19,000 | 302 |
| 2001-12-18 | 324 | 324 | 310 | 320 | 5,000 | 320 |
| 2001-12-17 | 333 | 333 | 326 | 326 | 6,000 | 326 |
| 2001-12-14 | 335 | 335 | 324 | 324 | 7,000 | 324 |
| 2001-12-13 | 331 | 335 | 330 | 330 | 15,000 | 330 |
| 2001-12-12 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-12-11 | 330 | 335 | 330 | 335 | 16,000 | 335 |
| 2001-12-10 | 336 | 336 | 330 | 330 | 38,000 | 330 |
| 2001-12-07 | 336 | 336 | 331 | 336 | 7,000 | 336 |
| 2001-12-06 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2001-12-05 | 331 | 338 | 330 | 338 | 11,000 | 338 |
| 2001-12-04 | 334 | 340 | 330 | 330 | 33,000 | 330 |
| 2001-12-03 | 315 | 351 | 315 | 342 | 40,000 | 342 |
| 2001-11-30 | 312 | 312 | 312 | 312 | 11,000 | 312 |
| 2001-11-29 | 295 | 295 | 295 | 295 | 9,000 | 295 |
| 2001-11-27 | 305 | 305 | 300 | 300 | 4,000 | 300 |
| 2001-11-26 | 301 | 301 | 300 | 300 | 4,000 | 300 |
| 2001-11-22 | 309 | 310 | 308 | 310 | 9,000 | 310 |
| 2001-11-19 | 310 | 311 | 308 | 308 | 5,000 | 308 |
| 2001-11-16 | 308 | 310 | 308 | 310 | 5,000 | 310 |
| 2001-11-15 | 302 | 302 | 302 | 302 | 5,000 | 302 |
| 2001-11-14 | 294 | 300 | 290 | 300 | 4,000 | 300 |
| 2001-11-12 | 295 | 298 | 295 | 298 | 16,000 | 298 |
| 2001-11-08 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-11-06 | 291 | 310 | 284 | 310 | 9,000 | 310 |
| 2001-11-05 | 291 | 291 | 288 | 291 | 7,000 | 291 |
| 2001-11-02 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2001-11-01 | 311 | 311 | 310 | 310 | 3,000 | 310 |
| 2001-10-31 | 302 | 310 | 302 | 310 | 3,000 | 310 |
| 2001-10-30 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2001-10-26 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2001-10-25 | 309 | 318 | 309 | 318 | 14,000 | 318 |
| 2001-10-23 | 315 | 315 | 309 | 309 | 11,000 | 309 |
| 2001-10-22 | 335 | 335 | 316 | 316 | 8,000 | 316 |
| 2001-10-19 | 340 | 340 | 331 | 335 | 13,000 | 335 |
| 2001-10-18 | 330 | 330 | 329 | 329 | 5,000 | 329 |
| 2001-10-17 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 2001-10-16 | 330 | 340 | 330 | 340 | 5,000 | 340 |
| 2001-10-12 | 326 | 335 | 325 | 335 | 9,000 | 335 |
| 2001-10-11 | 321 | 327 | 321 | 322 | 8,000 | 322 |
| 2001-10-10 | 318 | 321 | 308 | 308 | 25,000 | 308 |
| 2001-10-09 | 306 | 318 | 306 | 318 | 25,000 | 318 |
| 2001-10-05 | 299 | 299 | 299 | 299 | 4,000 | 299 |
| 2001-10-04 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2001-10-02 | 280 | 304 | 280 | 304 | 2,000 | 304 |
| 2001-10-01 | 280 | 280 | 265 | 265 | 2,000 | 265 |
| 2001-09-28 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2001-09-27 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2001-09-26 | 290 | 290 | 280 | 280 | 12,000 | 280 |
| 2001-09-25 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2001-09-21 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2001-09-19 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2001-09-18 | 271 | 280 | 271 | 280 | 5,000 | 280 |
| 2001-09-17 | 276 | 290 | 271 | 275 | 6,000 | 275 |
| 2001-09-14 | 275 | 280 | 275 | 276 | 4,000 | 276 |
| 2001-09-13 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2001-09-12 | 271 | 271 | 271 | 271 | 13,000 | 271 |
| 2001-09-11 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2001-09-10 | 305 | 305 | 305 | 305 | 16,000 | 305 |
| 2001-09-07 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2001-09-06 | 285 | 285 | 285 | 285 | 5,000 | 285 |
| 2001-09-05 | 283 | 284 | 283 | 284 | 10,000 | 284 |
| 2001-09-04 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2001-09-03 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 2001-08-31 | 310 | 310 | 308 | 308 | 3,000 | 308 |
| 2001-08-30 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 2001-08-29 | 310 | 310 | 301 | 301 | 4,000 | 301 |
| 2001-08-28 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2001-08-27 | 310 | 310 | 309 | 309 | 2,000 | 309 |
| 2001-08-22 | 320 | 320 | 320 | 320 | 9,000 | 320 |
| 2001-08-21 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 2001-08-20 | 320 | 320 | 312 | 312 | 8,000 | 312 |
| 2001-08-14 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2001-08-09 | 335 | 340 | 335 | 340 | 13,000 | 340 |
| 2001-08-08 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2001-08-07 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-08-06 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2001-08-03 | 323 | 323 | 322 | 322 | 3,000 | 322 |
| 2001-08-02 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2001-08-01 | 328 | 330 | 328 | 330 | 2,000 | 330 |
| 2001-07-30 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2001-07-26 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2001-07-25 | 306 | 311 | 306 | 310 | 18,000 | 310 |
| 2001-07-24 | 336 | 341 | 336 | 341 | 79,000 | 341 |
| 2001-07-23 | 341 | 341 | 336 | 336 | 8,000 | 336 |
| 2001-07-19 | 346 | 346 | 341 | 341 | 3,000 | 341 |
| 2001-07-18 | 343 | 343 | 343 | 343 | 3,000 | 343 |
| 2001-07-17 | 352 | 352 | 346 | 346 | 7,000 | 346 |
| 2001-07-16 | 356 | 356 | 352 | 352 | 5,000 | 352 |
| 2001-07-13 | 356 | 356 | 352 | 356 | 5,000 | 356 |
| 2001-07-10 | 352 | 357 | 352 | 357 | 19,000 | 357 |
| 2001-07-09 | 350 | 350 | 341 | 341 | 2,000 | 341 |
| 2001-07-06 | 360 | 360 | 360 | 360 | 7,000 | 360 |
| 2001-07-05 | 361 | 361 | 361 | 361 | 4,000 | 361 |
| 2001-07-04 | 380 | 390 | 360 | 360 | 33,000 | 360 |
| 2001-07-03 | 360 | 380 | 360 | 380 | 25,000 | 380 |
| 2001-07-02 | 353 | 360 | 353 | 360 | 18,000 | 360 |
| 2001-06-29 | 348 | 350 | 348 | 350 | 6,000 | 350 |
| 2001-06-28 | 347 | 347 | 346 | 347 | 7,000 | 347 |
| 2001-06-27 | 345 | 347 | 341 | 347 | 11,000 | 347 |
| 2001-06-26 | 345 | 345 | 345 | 345 | 5,000 | 345 |
| 2001-06-25 | 345 | 345 | 340 | 345 | 7,000 | 345 |
| 2001-06-22 | 340 | 345 | 340 | 345 | 8,000 | 345 |
| 2001-06-20 | 350 | 350 | 335 | 335 | 2,000 | 335 |
| 2001-06-19 | 340 | 343 | 340 | 343 | 2,000 | 343 |
| 2001-06-15 | 345 | 345 | 340 | 340 | 11,000 | 340 |
| 2001-06-14 | 349 | 349 | 349 | 349 | 4,000 | 349 |
| 2001-06-13 | 340 | 350 | 340 | 350 | 4,000 | 350 |
| 2001-06-12 | 349 | 349 | 340 | 340 | 6,000 | 340 |
| 2001-06-11 | 340 | 349 | 340 | 349 | 11,000 | 349 |
| 2001-06-06 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-06-05 | 345 | 345 | 340 | 340 | 2,000 | 340 |
| 2001-06-04 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-05-31 | 340 | 340 | 340 | 340 | 10,000 | 340 |
| 2001-05-29 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2001-05-28 | 349 | 349 | 346 | 349 | 11,000 | 349 |
| 2001-05-25 | 341 | 349 | 340 | 349 | 6,000 | 349 |
| 2001-05-24 | 342 | 349 | 341 | 341 | 6,000 | 341 |
| 2001-05-23 | 349 | 349 | 341 | 341 | 3,000 | 341 |
| 2001-05-22 | 350 | 350 | 340 | 350 | 14,000 | 350 |
| 2001-05-21 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-05-18 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2001-05-14 | 355 | 356 | 355 | 355 | 11,000 | 355 |
| 2001-05-11 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2001-05-10 | 346 | 350 | 346 | 350 | 4,000 | 350 |
| 2001-05-09 | 346 | 346 | 345 | 345 | 5,000 | 345 |
| 2001-05-08 | 355 | 355 | 345 | 345 | 16,000 | 345 |
| 2001-05-07 | 351 | 358 | 350 | 355 | 12,000 | 355 |
| 2001-05-02 | 360 | 360 | 345 | 345 | 32,000 | 345 |
| 2001-05-01 | 349 | 355 | 349 | 355 | 15,000 | 355 |
| 2001-04-27 | 350 | 350 | 344 | 344 | 5,000 | 344 |
| 2001-04-26 | 350 | 355 | 348 | 350 | 13,000 | 350 |
| 2001-04-25 | 330 | 347 | 330 | 345 | 28,000 | 345 |
| 2001-04-24 | 334 | 334 | 330 | 330 | 5,000 | 330 |
| 2001-04-23 | 331 | 340 | 330 | 330 | 25,000 | 330 |
| 2001-04-20 | 332 | 332 | 325 | 330 | 16,000 | 330 |
| 2001-04-19 | 330 | 330 | 321 | 330 | 5,000 | 330 |
| 2001-04-18 | 322 | 330 | 312 | 330 | 15,000 | 330 |
| 2001-04-17 | 329 | 330 | 321 | 321 | 8,000 | 321 |
| 2001-04-16 | 329 | 330 | 329 | 329 | 13,000 | 329 |
| 2001-04-13 | 330 | 330 | 326 | 329 | 18,000 | 329 |
| 2001-04-12 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 2001-04-11 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-04-10 | 330 | 332 | 330 | 330 | 19,000 | 330 |
| 2001-04-09 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2001-04-05 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 2001-04-04 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2001-04-03 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2001-03-30 | 330 | 340 | 330 | 330 | 8,000 | 330 |
| 2001-03-28 | 325 | 340 | 325 | 340 | 14,000 | 340 |
| 2001-03-27 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2001-03-26 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2001-03-23 | 310 | 328 | 310 | 328 | 9,000 | 328 |
| 2001-03-22 | 317 | 322 | 317 | 322 | 19,000 | 322 |
| 2001-03-21 | 320 | 320 | 297 | 298 | 3,000 | 298 |
| 2001-03-19 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2001-03-15 | 292 | 292 | 291 | 291 | 7,000 | 291 |
| 2001-03-14 | 302 | 303 | 295 | 295 | 5,000 | 295 |
| 2001-03-13 | 305 | 305 | 305 | 305 | 13,000 | 305 |
| 2001-03-12 | 302 | 310 | 302 | 303 | 5,000 | 303 |
| 2001-03-09 | 310 | 310 | 302 | 302 | 4,000 | 302 |
| 2001-03-08 | 319 | 319 | 301 | 301 | 5,000 | 301 |
| 2001-03-07 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2001-03-06 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 2001-03-05 | 313 | 313 | 313 | 313 | 3,000 | 313 |
| 2001-03-02 | 313 | 313 | 313 | 313 | 4,000 | 313 |
| 2001-03-01 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2001-02-28 | 318 | 318 | 312 | 312 | 2,000 | 312 |
| 2001-02-27 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2001-02-26 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 2001-02-23 | 330 | 330 | 330 | 330 | 8,000 | 330 |
| 2001-02-22 | 318 | 319 | 318 | 319 | 4,000 | 319 |
| 2001-02-21 | 320 | 320 | 318 | 318 | 8,000 | 318 |
| 2001-02-20 | 329 | 329 | 321 | 321 | 2,000 | 321 |
| 2001-02-19 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-02-16 | 330 | 330 | 320 | 320 | 12,000 | 320 |
| 2001-02-15 | 330 | 334 | 330 | 330 | 4,000 | 330 |
| 2001-02-14 | 317 | 317 | 317 | 317 | 2,000 | 317 |
| 2001-02-13 | 313 | 317 | 313 | 317 | 3,000 | 317 |
| 2001-02-09 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2001-02-08 | 309 | 310 | 308 | 308 | 9,000 | 308 |
| 2001-02-07 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2001-02-06 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2001-02-05 | 292 | 295 | 292 | 295 | 3,000 | 295 |
| 2001-02-02 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2001-02-01 | 305 | 305 | 304 | 304 | 6,000 | 304 |
| 2001-01-31 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2001-01-29 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2001-01-26 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2001-01-25 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2001-01-24 | 310 | 310 | 301 | 301 | 2,000 | 301 |
| 2001-01-23 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2001-01-22 | 318 | 318 | 318 | 318 | 8,000 | 318 |
| 2001-01-19 | 293 | 293 | 293 | 293 | 4,000 | 293 |
| 2001-01-18 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2001-01-17 | 291 | 291 | 290 | 290 | 5,000 | 290 |
| 2001-01-16 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-01-12 | 281 | 295 | 280 | 292 | 6,000 | 292 |
| 2001-01-11 | 282 | 282 | 280 | 280 | 3,000 | 280 |
| 2001-01-10 | 280 | 280 | 280 | 280 | 22,000 | 280 |
| 2001-01-09 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2001-01-05 | 282 | 282 | 280 | 281 | 17,000 | 281 |
| 2001-01-04 | 300 | 300 | 282 | 282 | 4,000 | 282 |
分割・併合履歴 ： [1984-02-25]1株→1.25株 [1983-02-24]1株→1.35株
