6814 古野電気(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 460 | 463 | 448 | 458 | 96,000 | 458 |
| 2002-12-27 | 435 | 467 | 430 | 460 | 485,000 | 460 |
| 2002-12-26 | 440 | 445 | 432 | 433 | 102,000 | 433 |
| 2002-12-25 | 423 | 441 | 422 | 440 | 206,000 | 440 |
| 2002-12-24 | 407 | 428 | 400 | 420 | 167,000 | 420 |
| 2002-12-20 | 411 | 411 | 397 | 402 | 82,000 | 402 |
| 2002-12-19 | 397 | 415 | 395 | 415 | 81,000 | 415 |
| 2002-12-18 | 423 | 423 | 404 | 407 | 91,000 | 407 |
| 2002-12-17 | 426 | 438 | 425 | 428 | 244,000 | 428 |
| 2002-12-16 | 433 | 441 | 420 | 429 | 139,000 | 429 |
| 2002-12-13 | 464 | 464 | 442 | 453 | 352,000 | 453 |
| 2002-12-12 | 438 | 467 | 435 | 467 | 828,000 | 467 |
| 2002-12-11 | 428 | 435 | 419 | 432 | 125,000 | 432 |
| 2002-12-10 | 428 | 428 | 414 | 425 | 158,000 | 425 |
| 2002-12-09 | 409 | 437 | 406 | 435 | 311,000 | 435 |
| 2002-12-06 | 412 | 413 | 395 | 409 | 185,000 | 409 |
| 2002-12-05 | 370 | 415 | 366 | 415 | 231,000 | 415 |
| 2002-12-04 | 367 | 373 | 367 | 367 | 19,000 | 367 |
| 2002-12-03 | 370 | 373 | 367 | 372 | 21,000 | 372 |
| 2002-12-02 | 367 | 375 | 367 | 368 | 14,000 | 368 |
| 2002-11-29 | 378 | 378 | 367 | 367 | 23,000 | 367 |
| 2002-11-28 | 368 | 380 | 366 | 380 | 21,000 | 380 |
| 2002-11-27 | 361 | 369 | 360 | 363 | 18,000 | 363 |
| 2002-11-26 | 388 | 388 | 368 | 368 | 35,000 | 368 |
| 2002-11-25 | 366 | 385 | 366 | 380 | 109,000 | 380 |
| 2002-11-22 | 378 | 379 | 365 | 365 | 12,000 | 365 |
| 2002-11-21 | 374 | 380 | 365 | 365 | 32,000 | 365 |
| 2002-11-20 | 343 | 384 | 342 | 380 | 98,000 | 380 |
| 2002-11-19 | 365 | 365 | 350 | 360 | 30,000 | 360 |
| 2002-11-18 | 371 | 376 | 365 | 372 | 27,000 | 372 |
| 2002-11-15 | 366 | 375 | 355 | 370 | 42,000 | 370 |
| 2002-11-14 | 385 | 385 | 375 | 376 | 16,000 | 376 |
| 2002-11-13 | 396 | 397 | 387 | 387 | 17,000 | 387 |
| 2002-11-12 | 390 | 395 | 381 | 395 | 40,000 | 395 |
| 2002-11-11 | 397 | 405 | 395 | 395 | 93,000 | 395 |
| 2002-11-08 | 403 | 403 | 391 | 393 | 22,000 | 393 |
| 2002-11-07 | 391 | 403 | 391 | 403 | 48,000 | 403 |
| 2002-11-06 | 380 | 390 | 375 | 390 | 43,000 | 390 |
| 2002-11-05 | 382 | 388 | 380 | 386 | 18,000 | 386 |
| 2002-11-01 | 380 | 381 | 373 | 380 | 65,000 | 380 |
| 2002-10-31 | 395 | 395 | 382 | 389 | 42,000 | 389 |
| 2002-10-30 | 400 | 405 | 390 | 400 | 48,000 | 400 |
| 2002-10-29 | 382 | 394 | 380 | 385 | 53,000 | 385 |
| 2002-10-28 | 405 | 405 | 391 | 392 | 56,000 | 392 |
| 2002-10-25 | 406 | 410 | 397 | 405 | 88,000 | 405 |
| 2002-10-24 | 434 | 434 | 410 | 426 | 173,000 | 426 |
| 2002-10-23 | 390 | 435 | 385 | 435 | 260,000 | 435 |
| 2002-10-22 | 399 | 404 | 382 | 390 | 135,000 | 390 |
| 2002-10-21 | 425 | 425 | 393 | 401 | 165,000 | 401 |
| 2002-10-18 | 415 | 421 | 402 | 415 | 351,000 | 415 |
| 2002-10-17 | 384 | 419 | 381 | 419 | 546,000 | 419 |
| 2002-10-16 | 368 | 375 | 360 | 375 | 128,000 | 375 |
| 2002-10-15 | 373 | 373 | 354 | 365 | 195,000 | 365 |
| 2002-10-11 | 330 | 379 | 330 | 375 | 131,000 | 375 |
| 2002-10-10 | 298 | 315 | 297 | 315 | 33,000 | 315 |
| 2002-10-09 | 306 | 306 | 297 | 297 | 23,000 | 297 |
| 2002-10-08 | 284 | 310 | 284 | 310 | 34,000 | 310 |
| 2002-10-07 | 277 | 290 | 277 | 290 | 6,000 | 290 |
| 2002-10-04 | 272 | 277 | 272 | 277 | 3,000 | 277 |
| 2002-10-03 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2002-10-02 | 295 | 295 | 295 | 295 | 14,000 | 295 |
| 2002-10-01 | 290 | 290 | 280 | 280 | 17,000 | 280 |
| 2002-09-30 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2002-09-26 | 290 | 295 | 290 | 295 | 9,000 | 295 |
| 2002-09-25 | 282 | 290 | 282 | 290 | 7,000 | 290 |
| 2002-09-24 | 283 | 283 | 281 | 281 | 5,000 | 281 |
| 2002-09-20 | 285 | 285 | 283 | 283 | 3,000 | 283 |
| 2002-09-19 | 286 | 286 | 282 | 283 | 5,000 | 283 |
| 2002-09-18 | 290 | 298 | 285 | 286 | 5,000 | 286 |
| 2002-09-17 | 288 | 292 | 288 | 291 | 7,000 | 291 |
| 2002-09-13 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2002-09-11 | 290 | 290 | 290 | 290 | 9,000 | 290 |
| 2002-09-10 | 280 | 280 | 280 | 280 | 7,000 | 280 |
| 2002-09-09 | 280 | 280 | 280 | 280 | 10,000 | 280 |
| 2002-09-06 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2002-09-04 | 282 | 282 | 282 | 282 | 3,000 | 282 |
| 2002-09-03 | 292 | 293 | 281 | 282 | 11,000 | 282 |
| 2002-09-02 | 292 | 305 | 292 | 300 | 11,000 | 300 |
| 2002-08-30 | 292 | 300 | 292 | 300 | 7,000 | 300 |
| 2002-08-29 | 290 | 292 | 290 | 292 | 6,000 | 292 |
| 2002-08-28 | 291 | 295 | 290 | 290 | 6,000 | 290 |
| 2002-08-27 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2002-08-26 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 2002-08-23 | 290 | 295 | 290 | 295 | 8,000 | 295 |
| 2002-08-21 | 295 | 295 | 291 | 295 | 5,000 | 295 |
| 2002-08-20 | 293 | 293 | 290 | 290 | 4,000 | 290 |
| 2002-08-19 | 295 | 295 | 293 | 293 | 4,000 | 293 |
| 2002-08-16 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-08-13 | 294 | 300 | 294 | 300 | 3,000 | 300 |
| 2002-08-12 | 294 | 294 | 294 | 294 | 3,000 | 294 |
| 2002-08-09 | 300 | 300 | 296 | 300 | 4,000 | 300 |
| 2002-08-08 | 306 | 306 | 288 | 290 | 22,000 | 290 |
| 2002-08-07 | 300 | 306 | 300 | 306 | 7,000 | 306 |
| 2002-08-06 | 302 | 302 | 300 | 300 | 10,000 | 300 |
| 2002-08-05 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2002-08-01 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2002-07-31 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 2002-07-30 | 306 | 311 | 306 | 311 | 2,000 | 311 |
| 2002-07-29 | 306 | 306 | 306 | 306 | 3,000 | 306 |
| 2002-07-26 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2002-07-25 | 315 | 320 | 315 | 320 | 7,000 | 320 |
| 2002-07-24 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2002-07-23 | 306 | 306 | 306 | 306 | 180,000 | 306 |
| 2002-07-22 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2002-07-19 | 311 | 313 | 311 | 313 | 3,000 | 313 |
| 2002-07-17 | 311 | 312 | 311 | 311 | 8,000 | 311 |
| 2002-07-16 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2002-07-15 | 319 | 319 | 315 | 315 | 4,000 | 315 |
| 2002-07-12 | 318 | 318 | 318 | 318 | 5,000 | 318 |
| 2002-07-11 | 319 | 319 | 316 | 316 | 2,000 | 316 |
| 2002-07-10 | 321 | 321 | 320 | 320 | 16,000 | 320 |
| 2002-07-09 | 330 | 330 | 319 | 320 | 9,000 | 320 |
| 2002-07-08 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2002-07-05 | 321 | 321 | 320 | 320 | 17,000 | 320 |
| 2002-07-04 | 322 | 322 | 321 | 321 | 7,000 | 321 |
| 2002-07-03 | 320 | 321 | 320 | 320 | 8,000 | 320 |
| 2002-07-02 | 330 | 330 | 330 | 330 | 14,000 | 330 |
| 2002-07-01 | 330 | 330 | 321 | 321 | 13,000 | 321 |
| 2002-06-28 | 321 | 321 | 321 | 321 | 6,000 | 321 |
| 2002-06-27 | 321 | 326 | 321 | 321 | 4,000 | 321 |
| 2002-06-26 | 332 | 337 | 332 | 337 | 9,000 | 337 |
| 2002-06-25 | 331 | 332 | 331 | 332 | 2,000 | 332 |
| 2002-06-24 | 320 | 320 | 310 | 320 | 12,000 | 320 |
| 2002-06-21 | 322 | 322 | 311 | 320 | 14,000 | 320 |
| 2002-06-20 | 325 | 325 | 320 | 320 | 11,000 | 320 |
| 2002-06-19 | 325 | 325 | 323 | 323 | 7,000 | 323 |
| 2002-06-18 | 333 | 333 | 322 | 322 | 8,000 | 322 |
| 2002-06-17 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2002-06-14 | 349 | 349 | 349 | 349 | 2,000 | 349 |
| 2002-06-13 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 2002-06-12 | 355 | 355 | 350 | 350 | 6,000 | 350 |
| 2002-06-11 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2002-06-10 | 363 | 363 | 362 | 362 | 13,000 | 362 |
| 2002-06-07 | 352 | 362 | 352 | 362 | 17,000 | 362 |
| 2002-06-06 | 360 | 360 | 356 | 356 | 9,000 | 356 |
| 2002-06-05 | 360 | 360 | 351 | 351 | 4,000 | 351 |
| 2002-06-04 | 355 | 361 | 355 | 360 | 11,000 | 360 |
| 2002-06-03 | 359 | 359 | 355 | 355 | 9,000 | 355 |
| 2002-05-31 | 364 | 364 | 362 | 362 | 3,000 | 362 |
| 2002-05-30 | 363 | 364 | 356 | 356 | 4,000 | 356 |
| 2002-05-29 | 357 | 363 | 355 | 363 | 25,000 | 363 |
| 2002-05-28 | 370 | 370 | 361 | 361 | 10,000 | 361 |
| 2002-05-27 | 368 | 368 | 356 | 366 | 17,000 | 366 |
| 2002-05-24 | 363 | 365 | 355 | 365 | 15,000 | 365 |
| 2002-05-23 | 366 | 366 | 352 | 355 | 51,000 | 355 |
| 2002-05-22 | 366 | 366 | 363 | 363 | 8,000 | 363 |
| 2002-05-21 | 370 | 370 | 365 | 365 | 4,000 | 365 |
| 2002-05-20 | 365 | 380 | 365 | 370 | 31,000 | 370 |
| 2002-05-17 | 365 | 370 | 363 | 364 | 15,000 | 364 |
| 2002-05-16 | 367 | 367 | 359 | 365 | 10,000 | 365 |
| 2002-05-15 | 361 | 361 | 346 | 352 | 15,000 | 352 |
| 2002-05-14 | 373 | 379 | 365 | 365 | 31,000 | 365 |
| 2002-05-13 | 372 | 378 | 372 | 373 | 65,000 | 373 |
| 2002-05-10 | 361 | 368 | 360 | 368 | 47,000 | 368 |
| 2002-05-09 | 360 | 360 | 355 | 355 | 26,000 | 355 |
| 2002-05-08 | 330 | 340 | 329 | 340 | 16,000 | 340 |
| 2002-05-07 | 318 | 325 | 318 | 321 | 6,000 | 321 |
| 2002-05-02 | 318 | 320 | 318 | 320 | 11,000 | 320 |
| 2002-05-01 | 330 | 330 | 315 | 318 | 21,000 | 318 |
| 2002-04-30 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2002-04-25 | 335 | 336 | 335 | 336 | 5,000 | 336 |
| 2002-04-24 | 341 | 341 | 335 | 335 | 7,000 | 335 |
| 2002-04-23 | 348 | 348 | 344 | 344 | 4,000 | 344 |
| 2002-04-22 | 349 | 349 | 345 | 349 | 17,000 | 349 |
| 2002-04-19 | 342 | 349 | 342 | 345 | 32,000 | 345 |
| 2002-04-18 | 326 | 327 | 323 | 327 | 4,000 | 327 |
| 2002-04-17 | 319 | 323 | 316 | 323 | 7,000 | 323 |
| 2002-04-16 | 310 | 315 | 306 | 315 | 16,000 | 315 |
| 2002-04-15 | 321 | 321 | 305 | 306 | 15,000 | 306 |
| 2002-04-12 | 325 | 328 | 325 | 325 | 9,000 | 325 |
| 2002-04-11 | 340 | 340 | 328 | 330 | 24,000 | 330 |
| 2002-04-10 | 337 | 337 | 336 | 336 | 2,000 | 336 |
| 2002-04-09 | 333 | 339 | 327 | 327 | 15,000 | 327 |
| 2002-04-08 | 330 | 330 | 330 | 330 | 7,000 | 330 |
| 2002-04-05 | 330 | 330 | 330 | 330 | 7,000 | 330 |
| 2002-04-04 | 340 | 340 | 335 | 339 | 12,000 | 339 |
| 2002-04-03 | 330 | 330 | 330 | 330 | 14,000 | 330 |
| 2002-04-02 | 334 | 335 | 334 | 335 | 8,000 | 335 |
| 2002-04-01 | 325 | 340 | 325 | 340 | 5,000 | 340 |
| 2002-03-29 | 325 | 325 | 320 | 325 | 9,000 | 325 |
| 2002-03-28 | 336 | 336 | 323 | 323 | 18,000 | 323 |
| 2002-03-27 | 335 | 340 | 335 | 336 | 10,000 | 336 |
| 2002-03-26 | 339 | 339 | 339 | 339 | 5,000 | 339 |
| 2002-03-25 | 340 | 340 | 331 | 331 | 22,000 | 331 |
| 2002-03-22 | 346 | 346 | 340 | 340 | 25,000 | 340 |
| 2002-03-20 | 345 | 350 | 345 | 346 | 6,000 | 346 |
| 2002-03-19 | 336 | 341 | 336 | 341 | 11,000 | 341 |
| 2002-03-18 | 350 | 351 | 346 | 348 | 25,000 | 348 |
| 2002-03-15 | 353 | 356 | 353 | 356 | 5,000 | 356 |
| 2002-03-14 | 363 | 366 | 354 | 364 | 8,000 | 364 |
| 2002-03-13 | 379 | 379 | 371 | 371 | 13,000 | 371 |
| 2002-03-12 | 372 | 380 | 372 | 380 | 21,000 | 380 |
| 2002-03-11 | 361 | 380 | 361 | 380 | 25,000 | 380 |
| 2002-03-08 | 372 | 372 | 360 | 360 | 10,000 | 360 |
| 2002-03-07 | 352 | 354 | 351 | 352 | 12,000 | 352 |
| 2002-03-06 | 369 | 369 | 351 | 351 | 8,000 | 351 |
| 2002-03-05 | 383 | 383 | 370 | 370 | 10,000 | 370 |
| 2002-03-04 | 385 | 385 | 375 | 380 | 20,000 | 380 |
| 2002-03-01 | 379 | 379 | 375 | 375 | 6,000 | 375 |
| 2002-02-28 | 372 | 374 | 372 | 374 | 8,000 | 374 |
| 2002-02-27 | 374 | 374 | 361 | 361 | 10,000 | 361 |
| 2002-02-26 | 375 | 375 | 374 | 375 | 5,000 | 375 |
| 2002-02-25 | 380 | 380 | 365 | 375 | 4,000 | 375 |
| 2002-02-22 | 379 | 379 | 360 | 360 | 10,000 | 360 |
| 2002-02-21 | 364 | 394 | 364 | 379 | 12,000 | 379 |
| 2002-02-20 | 357 | 364 | 357 | 364 | 6,000 | 364 |
| 2002-02-19 | 385 | 385 | 364 | 368 | 24,000 | 368 |
| 2002-02-18 | 377 | 384 | 377 | 384 | 24,000 | 384 |
| 2002-02-15 | 363 | 372 | 362 | 372 | 20,000 | 372 |
| 2002-02-14 | 346 | 360 | 346 | 351 | 20,000 | 351 |
| 2002-02-13 | 336 | 345 | 336 | 345 | 18,000 | 345 |
| 2002-02-12 | 339 | 339 | 335 | 335 | 16,000 | 335 |
| 2002-02-08 | 337 | 337 | 325 | 325 | 14,000 | 325 |
| 2002-02-07 | 337 | 337 | 330 | 330 | 6,000 | 330 |
| 2002-02-06 | 319 | 330 | 319 | 330 | 4,000 | 330 |
| 2002-02-05 | 322 | 324 | 322 | 324 | 8,000 | 324 |
| 2002-02-04 | 340 | 340 | 326 | 326 | 10,000 | 326 |
| 2002-02-01 | 339 | 339 | 322 | 325 | 13,000 | 325 |
| 2002-01-29 | 345 | 345 | 322 | 330 | 5,000 | 330 |
| 2002-01-28 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2002-01-25 | 323 | 332 | 321 | 332 | 12,000 | 332 |
| 2002-01-24 | 325 | 325 | 321 | 323 | 9,000 | 323 |
| 2002-01-22 | 316 | 325 | 316 | 325 | 6,000 | 325 |
| 2002-01-21 | 320 | 320 | 316 | 316 | 8,000 | 316 |
| 2002-01-18 | 320 | 320 | 320 | 320 | 7,000 | 320 |
| 2002-01-17 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2002-01-16 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-01-15 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-01-11 | 316 | 317 | 316 | 316 | 6,000 | 316 |
| 2002-01-10 | 340 | 340 | 316 | 316 | 16,000 | 316 |
| 2002-01-09 | 320 | 325 | 320 | 325 | 3,000 | 325 |
| 2002-01-08 | 315 | 335 | 315 | 335 | 6,000 | 335 |
| 2002-01-07 | 314 | 315 | 306 | 315 | 8,000 | 315 |
| 2002-01-04 | 315 | 315 | 315 | 315 | 1,000 | 315 |
分割・併合履歴 ： [1984-02-25]1株→1.25株 [1983-02-24]1株→1.35株
