6814 古野電気(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 644 | 644 | 636 | 642 | 24,000 | 642 |
| 2003-12-29 | 613 | 624 | 609 | 624 | 30,000 | 624 |
| 2003-12-26 | 616 | 619 | 614 | 614 | 35,000 | 614 |
| 2003-12-25 | 600 | 615 | 592 | 615 | 85,000 | 615 |
| 2003-12-24 | 620 | 620 | 598 | 599 | 109,000 | 599 |
| 2003-12-22 | 628 | 629 | 606 | 610 | 56,000 | 610 |
| 2003-12-19 | 630 | 630 | 617 | 625 | 19,000 | 625 |
| 2003-12-18 | 625 | 630 | 616 | 625 | 24,000 | 625 |
| 2003-12-17 | 631 | 633 | 627 | 630 | 10,000 | 630 |
| 2003-12-16 | 630 | 638 | 630 | 631 | 22,000 | 631 |
| 2003-12-15 | 625 | 625 | 623 | 623 | 3,000 | 623 |
| 2003-12-12 | 616 | 620 | 611 | 620 | 24,000 | 620 |
| 2003-12-11 | 621 | 621 | 612 | 616 | 18,000 | 616 |
| 2003-12-10 | 639 | 639 | 620 | 620 | 20,000 | 620 |
| 2003-12-09 | 640 | 640 | 621 | 638 | 16,000 | 638 |
| 2003-12-08 | 641 | 645 | 640 | 641 | 18,000 | 641 |
| 2003-12-05 | 640 | 640 | 638 | 640 | 31,000 | 640 |
| 2003-12-04 | 630 | 640 | 630 | 640 | 19,000 | 640 |
| 2003-12-03 | 638 | 638 | 632 | 634 | 9,000 | 634 |
| 2003-12-02 | 642 | 650 | 626 | 630 | 31,000 | 630 |
| 2003-12-01 | 620 | 635 | 620 | 635 | 6,000 | 635 |
| 2003-11-28 | 635 | 635 | 625 | 635 | 25,000 | 635 |
| 2003-11-27 | 636 | 640 | 636 | 640 | 11,000 | 640 |
| 2003-11-26 | 641 | 641 | 627 | 640 | 23,000 | 640 |
| 2003-11-25 | 642 | 645 | 640 | 641 | 22,000 | 641 |
| 2003-11-21 | 640 | 640 | 620 | 637 | 23,000 | 637 |
| 2003-11-20 | 615 | 615 | 605 | 610 | 4,000 | 610 |
| 2003-11-19 | 609 | 609 | 600 | 600 | 18,000 | 600 |
| 2003-11-18 | 625 | 629 | 610 | 610 | 37,000 | 610 |
| 2003-11-17 | 650 | 669 | 600 | 605 | 50,000 | 605 |
| 2003-11-14 | 690 | 690 | 684 | 684 | 24,000 | 684 |
| 2003-11-13 | 698 | 698 | 687 | 690 | 6,000 | 690 |
| 2003-11-12 | 689 | 689 | 685 | 685 | 40,000 | 685 |
| 2003-11-11 | 720 | 720 | 685 | 689 | 35,000 | 689 |
| 2003-11-10 | 731 | 731 | 723 | 724 | 79,000 | 724 |
| 2003-11-07 | 728 | 730 | 716 | 729 | 36,000 | 729 |
| 2003-11-06 | 730 | 735 | 727 | 730 | 39,000 | 730 |
| 2003-11-05 | 743 | 743 | 727 | 730 | 57,000 | 730 |
| 2003-11-04 | 741 | 750 | 733 | 733 | 59,000 | 733 |
| 2003-10-31 | 738 | 742 | 729 | 740 | 152,000 | 740 |
| 2003-10-30 | 701 | 728 | 700 | 728 | 80,000 | 728 |
| 2003-10-29 | 704 | 710 | 700 | 700 | 28,000 | 700 |
| 2003-10-28 | 695 | 705 | 695 | 697 | 43,000 | 697 |
| 2003-10-27 | 681 | 690 | 680 | 687 | 75,000 | 687 |
| 2003-10-24 | 693 | 712 | 682 | 684 | 95,000 | 684 |
| 2003-10-23 | 733 | 733 | 693 | 705 | 76,000 | 705 |
| 2003-10-22 | 746 | 762 | 738 | 743 | 110,000 | 743 |
| 2003-10-21 | 750 | 768 | 735 | 750 | 193,000 | 750 |
| 2003-10-20 | 755 | 755 | 730 | 735 | 190,000 | 735 |
| 2003-10-17 | 715 | 774 | 711 | 765 | 291,000 | 765 |
| 2003-10-16 | 721 | 724 | 712 | 720 | 52,000 | 720 |
| 2003-10-15 | 716 | 724 | 716 | 724 | 46,000 | 724 |
| 2003-10-14 | 715 | 740 | 715 | 729 | 58,000 | 729 |
| 2003-10-10 | 739 | 740 | 713 | 724 | 98,000 | 724 |
| 2003-10-09 | 729 | 749 | 725 | 738 | 74,000 | 738 |
| 2003-10-08 | 774 | 774 | 736 | 749 | 183,000 | 749 |
| 2003-10-07 | 745 | 772 | 744 | 765 | 408,000 | 765 |
| 2003-10-06 | 730 | 740 | 719 | 739 | 356,000 | 739 |
| 2003-10-03 | 718 | 720 | 703 | 719 | 86,000 | 719 |
| 2003-10-02 | 707 | 725 | 703 | 712 | 319,000 | 712 |
| 2003-10-01 | 695 | 704 | 681 | 699 | 195,000 | 699 |
| 2003-09-30 | 700 | 705 | 683 | 685 | 111,000 | 685 |
| 2003-09-29 | 700 | 710 | 670 | 700 | 339,000 | 700 |
| 2003-09-26 | 658 | 700 | 650 | 700 | 328,000 | 700 |
| 2003-09-25 | 639 | 660 | 636 | 653 | 113,000 | 653 |
| 2003-09-24 | 648 | 673 | 642 | 668 | 245,000 | 668 |
| 2003-09-22 | 654 | 654 | 635 | 648 | 119,000 | 648 |
| 2003-09-19 | 625 | 654 | 617 | 654 | 632,000 | 654 |
| 2003-09-18 | 600 | 624 | 600 | 616 | 192,000 | 616 |
| 2003-09-17 | 605 | 605 | 598 | 600 | 39,000 | 600 |
| 2003-09-16 | 600 | 600 | 595 | 597 | 15,000 | 597 |
| 2003-09-12 | 595 | 601 | 595 | 600 | 32,000 | 600 |
| 2003-09-11 | 605 | 605 | 592 | 600 | 36,000 | 600 |
| 2003-09-10 | 598 | 607 | 595 | 606 | 107,000 | 606 |
| 2003-09-09 | 605 | 607 | 591 | 598 | 49,000 | 598 |
| 2003-09-08 | 599 | 600 | 595 | 595 | 38,000 | 595 |
| 2003-09-05 | 596 | 600 | 595 | 595 | 72,000 | 595 |
| 2003-09-04 | 604 | 610 | 593 | 593 | 101,000 | 593 |
| 2003-09-03 | 585 | 609 | 583 | 600 | 267,000 | 600 |
| 2003-09-02 | 565 | 569 | 555 | 560 | 42,000 | 560 |
| 2003-09-01 | 548 | 550 | 548 | 550 | 14,000 | 550 |
| 2003-08-29 | 539 | 545 | 539 | 545 | 12,000 | 545 |
| 2003-08-28 | 552 | 552 | 536 | 538 | 34,000 | 538 |
| 2003-08-27 | 565 | 565 | 551 | 555 | 21,000 | 555 |
| 2003-08-26 | 566 | 568 | 565 | 565 | 11,000 | 565 |
| 2003-08-25 | 563 | 576 | 560 | 565 | 30,000 | 565 |
| 2003-08-22 | 572 | 572 | 555 | 560 | 46,000 | 560 |
| 2003-08-21 | 570 | 574 | 570 | 572 | 13,000 | 572 |
| 2003-08-20 | 573 | 575 | 572 | 575 | 21,000 | 575 |
| 2003-08-19 | 578 | 578 | 570 | 573 | 26,000 | 573 |
| 2003-08-18 | 562 | 574 | 562 | 570 | 28,000 | 570 |
| 2003-08-15 | 558 | 562 | 557 | 562 | 44,000 | 562 |
| 2003-08-14 | 559 | 559 | 553 | 555 | 23,000 | 555 |
| 2003-08-13 | 548 | 554 | 548 | 550 | 27,000 | 550 |
| 2003-08-12 | 535 | 550 | 534 | 545 | 17,000 | 545 |
| 2003-08-11 | 526 | 535 | 526 | 535 | 12,000 | 535 |
| 2003-08-08 | 525 | 525 | 518 | 525 | 13,000 | 525 |
| 2003-08-07 | 542 | 544 | 525 | 525 | 23,000 | 525 |
| 2003-08-06 | 515 | 526 | 505 | 526 | 38,000 | 526 |
| 2003-08-05 | 535 | 537 | 525 | 525 | 53,000 | 525 |
| 2003-08-04 | 545 | 548 | 540 | 540 | 67,000 | 540 |
| 2003-08-01 | 556 | 558 | 550 | 550 | 39,000 | 550 |
| 2003-07-31 | 560 | 560 | 553 | 555 | 31,000 | 555 |
| 2003-07-30 | 560 | 565 | 557 | 557 | 20,000 | 557 |
| 2003-07-29 | 563 | 564 | 558 | 560 | 31,000 | 560 |
| 2003-07-28 | 571 | 572 | 561 | 561 | 42,000 | 561 |
| 2003-07-25 | 575 | 575 | 564 | 570 | 68,000 | 570 |
| 2003-07-24 | 567 | 574 | 567 | 571 | 33,000 | 571 |
| 2003-07-23 | 567 | 572 | 566 | 570 | 25,000 | 570 |
| 2003-07-22 | 569 | 569 | 559 | 567 | 26,000 | 567 |
| 2003-07-18 | 560 | 565 | 558 | 565 | 34,000 | 565 |
| 2003-07-17 | 585 | 585 | 558 | 569 | 64,000 | 569 |
| 2003-07-16 | 592 | 593 | 585 | 585 | 31,000 | 585 |
| 2003-07-15 | 598 | 598 | 583 | 593 | 25,000 | 593 |
| 2003-07-14 | 593 | 599 | 585 | 585 | 29,000 | 585 |
| 2003-07-11 | 585 | 586 | 581 | 581 | 25,000 | 581 |
| 2003-07-10 | 585 | 590 | 585 | 585 | 18,000 | 585 |
| 2003-07-09 | 589 | 589 | 581 | 585 | 37,000 | 585 |
| 2003-07-08 | 599 | 599 | 586 | 589 | 34,000 | 589 |
| 2003-07-07 | 600 | 601 | 585 | 594 | 43,000 | 594 |
| 2003-07-04 | 581 | 590 | 581 | 590 | 31,000 | 590 |
| 2003-07-03 | 591 | 595 | 587 | 593 | 24,000 | 593 |
| 2003-07-02 | 597 | 597 | 585 | 585 | 52,000 | 585 |
| 2003-07-01 | 605 | 605 | 592 | 597 | 44,000 | 597 |
| 2003-06-30 | 584 | 610 | 584 | 609 | 131,000 | 609 |
| 2003-06-27 | 580 | 595 | 580 | 582 | 25,000 | 582 |
| 2003-06-26 | 597 | 597 | 575 | 578 | 15,000 | 578 |
| 2003-06-25 | 575 | 599 | 575 | 585 | 31,000 | 585 |
| 2003-06-24 | 574 | 575 | 574 | 575 | 24,000 | 575 |
| 2003-06-23 | 589 | 589 | 573 | 574 | 35,000 | 574 |
| 2003-06-20 | 572 | 580 | 572 | 572 | 34,000 | 572 |
| 2003-06-19 | 580 | 580 | 575 | 575 | 16,000 | 575 |
| 2003-06-18 | 583 | 583 | 575 | 579 | 49,000 | 579 |
| 2003-06-17 | 585 | 585 | 573 | 577 | 24,000 | 577 |
| 2003-06-16 | 587 | 590 | 586 | 587 | 11,000 | 587 |
| 2003-06-13 | 577 | 586 | 577 | 586 | 14,000 | 586 |
| 2003-06-12 | 600 | 604 | 586 | 597 | 42,000 | 597 |
| 2003-06-11 | 600 | 602 | 595 | 600 | 97,000 | 600 |
| 2003-06-10 | 576 | 595 | 576 | 585 | 55,000 | 585 |
| 2003-06-09 | 570 | 580 | 570 | 574 | 33,000 | 574 |
| 2003-06-06 | 584 | 585 | 581 | 581 | 48,000 | 581 |
| 2003-06-05 | 585 | 586 | 581 | 583 | 29,000 | 583 |
| 2003-06-04 | 593 | 593 | 586 | 586 | 21,000 | 586 |
| 2003-06-03 | 594 | 594 | 580 | 590 | 58,000 | 590 |
| 2003-06-02 | 591 | 595 | 586 | 590 | 47,000 | 590 |
| 2003-05-30 | 598 | 598 | 584 | 590 | 42,000 | 590 |
| 2003-05-29 | 587 | 599 | 583 | 595 | 47,000 | 595 |
| 2003-05-28 | 585 | 589 | 583 | 585 | 33,000 | 585 |
| 2003-05-27 | 589 | 590 | 583 | 583 | 17,000 | 583 |
| 2003-05-26 | 583 | 598 | 581 | 582 | 49,000 | 582 |
| 2003-05-23 | 586 | 590 | 583 | 584 | 67,000 | 584 |
| 2003-05-22 | 593 | 600 | 586 | 591 | 72,000 | 591 |
| 2003-05-21 | 610 | 610 | 596 | 600 | 45,000 | 600 |
| 2003-05-20 | 601 | 609 | 592 | 609 | 48,000 | 609 |
| 2003-05-19 | 609 | 610 | 598 | 601 | 62,000 | 601 |
| 2003-05-16 | 602 | 620 | 599 | 615 | 96,000 | 615 |
| 2003-05-15 | 606 | 606 | 600 | 603 | 77,000 | 603 |
| 2003-05-14 | 616 | 617 | 603 | 604 | 101,000 | 604 |
| 2003-05-13 | 623 | 623 | 606 | 614 | 130,000 | 614 |
| 2003-05-12 | 637 | 638 | 620 | 620 | 123,000 | 620 |
| 2003-05-09 | 625 | 631 | 621 | 627 | 108,000 | 627 |
| 2003-05-08 | 640 | 644 | 628 | 630 | 357,000 | 630 |
| 2003-05-07 | 620 | 642 | 610 | 637 | 727,000 | 637 |
| 2003-05-06 | 599 | 619 | 594 | 619 | 398,000 | 619 |
| 2003-05-02 | 594 | 595 | 582 | 592 | 58,000 | 592 |
| 2003-05-01 | 589 | 595 | 577 | 594 | 49,000 | 594 |
| 2003-04-30 | 588 | 590 | 576 | 590 | 120,000 | 590 |
| 2003-04-28 | 584 | 587 | 572 | 586 | 86,000 | 586 |
| 2003-04-25 | 608 | 608 | 585 | 594 | 135,000 | 594 |
| 2003-04-24 | 595 | 608 | 582 | 606 | 216,000 | 606 |
| 2003-04-23 | 609 | 609 | 576 | 595 | 147,000 | 595 |
| 2003-04-22 | 620 | 622 | 600 | 604 | 178,000 | 604 |
| 2003-04-21 | 595 | 628 | 578 | 624 | 526,000 | 624 |
| 2003-04-18 | 602 | 615 | 590 | 614 | 214,000 | 614 |
| 2003-04-17 | 590 | 609 | 589 | 602 | 338,000 | 602 |
| 2003-04-16 | 560 | 594 | 560 | 594 | 150,000 | 594 |
| 2003-04-15 | 566 | 570 | 560 | 560 | 36,000 | 560 |
| 2003-04-14 | 535 | 569 | 535 | 560 | 19,000 | 560 |
| 2003-04-11 | 570 | 579 | 563 | 564 | 44,000 | 564 |
| 2003-04-10 | 568 | 570 | 555 | 570 | 51,000 | 570 |
| 2003-04-09 | 572 | 572 | 556 | 566 | 35,000 | 566 |
| 2003-04-08 | 582 | 585 | 572 | 580 | 128,000 | 580 |
| 2003-04-07 | 576 | 584 | 568 | 584 | 84,000 | 584 |
| 2003-04-04 | 565 | 573 | 559 | 570 | 66,000 | 570 |
| 2003-04-03 | 577 | 579 | 565 | 570 | 95,000 | 570 |
| 2003-04-02 | 564 | 575 | 560 | 574 | 94,000 | 574 |
| 2003-04-01 | 535 | 564 | 535 | 564 | 83,000 | 564 |
| 2003-03-31 | 571 | 575 | 541 | 541 | 117,000 | 541 |
| 2003-03-28 | 550 | 569 | 547 | 568 | 158,000 | 568 |
| 2003-03-27 | 518 | 557 | 518 | 545 | 84,000 | 545 |
| 2003-03-26 | 510 | 520 | 510 | 516 | 30,000 | 516 |
| 2003-03-25 | 505 | 515 | 505 | 509 | 24,000 | 509 |
| 2003-03-24 | 518 | 519 | 505 | 519 | 54,000 | 519 |
| 2003-03-20 | 480 | 490 | 480 | 490 | 21,000 | 490 |
| 2003-03-19 | 480 | 480 | 468 | 474 | 29,000 | 474 |
| 2003-03-18 | 475 | 490 | 475 | 480 | 39,000 | 480 |
| 2003-03-17 | 494 | 494 | 475 | 475 | 26,000 | 475 |
| 2003-03-14 | 515 | 515 | 494 | 494 | 42,000 | 494 |
| 2003-03-13 | 496 | 498 | 480 | 490 | 34,000 | 490 |
| 2003-03-12 | 475 | 485 | 472 | 483 | 33,000 | 483 |
| 2003-03-11 | 474 | 488 | 465 | 480 | 104,000 | 480 |
| 2003-03-10 | 523 | 523 | 485 | 491 | 86,000 | 491 |
| 2003-03-07 | 524 | 533 | 521 | 524 | 73,000 | 524 |
| 2003-03-06 | 521 | 535 | 521 | 530 | 68,000 | 530 |
| 2003-03-05 | 530 | 530 | 525 | 525 | 22,000 | 525 |
| 2003-03-04 | 537 | 537 | 525 | 530 | 34,000 | 530 |
| 2003-03-03 | 528 | 538 | 525 | 538 | 49,000 | 538 |
| 2003-02-28 | 552 | 554 | 532 | 535 | 48,000 | 535 |
| 2003-02-27 | 543 | 561 | 539 | 550 | 140,000 | 550 |
| 2003-02-26 | 519 | 548 | 510 | 548 | 117,000 | 548 |
| 2003-02-25 | 530 | 535 | 522 | 524 | 116,000 | 524 |
| 2003-02-24 | 546 | 546 | 536 | 540 | 134,000 | 540 |
| 2003-02-21 | 561 | 563 | 551 | 555 | 85,000 | 555 |
| 2003-02-20 | 567 | 579 | 566 | 570 | 53,000 | 570 |
| 2003-02-19 | 580 | 585 | 575 | 575 | 129,000 | 575 |
| 2003-02-18 | 565 | 582 | 558 | 579 | 188,000 | 579 |
| 2003-02-17 | 587 | 590 | 566 | 567 | 207,000 | 567 |
| 2003-02-14 | 600 | 610 | 587 | 595 | 174,000 | 595 |
| 2003-02-13 | 610 | 615 | 604 | 609 | 127,000 | 609 |
| 2003-02-12 | 601 | 619 | 597 | 616 | 224,000 | 616 |
| 2003-02-10 | 600 | 605 | 594 | 605 | 101,000 | 605 |
| 2003-02-07 | 598 | 609 | 593 | 609 | 119,000 | 609 |
| 2003-02-06 | 596 | 619 | 591 | 598 | 334,000 | 598 |
| 2003-02-05 | 603 | 610 | 597 | 597 | 280,000 | 597 |
| 2003-02-04 | 615 | 625 | 608 | 613 | 636,000 | 613 |
| 2003-02-03 | 585 | 608 | 584 | 605 | 666,000 | 605 |
| 2003-01-31 | 560 | 584 | 557 | 583 | 322,000 | 583 |
| 2003-01-30 | 561 | 579 | 557 | 560 | 132,000 | 560 |
| 2003-01-29 | 582 | 585 | 557 | 557 | 271,000 | 557 |
| 2003-01-28 | 586 | 587 | 570 | 577 | 357,000 | 577 |
| 2003-01-27 | 530 | 592 | 530 | 583 | 1,037,000 | 583 |
| 2003-01-24 | 520 | 549 | 520 | 545 | 397,000 | 545 |
| 2003-01-23 | 510 | 515 | 505 | 510 | 118,000 | 510 |
| 2003-01-22 | 530 | 530 | 517 | 520 | 136,000 | 520 |
| 2003-01-21 | 523 | 530 | 511 | 530 | 173,000 | 530 |
| 2003-01-20 | 527 | 534 | 518 | 524 | 311,000 | 524 |
| 2003-01-17 | 515 | 529 | 508 | 527 | 541,000 | 527 |
| 2003-01-16 | 487 | 514 | 485 | 513 | 473,000 | 513 |
| 2003-01-15 | 463 | 502 | 462 | 502 | 627,000 | 502 |
| 2003-01-14 | 463 | 468 | 460 | 461 | 65,000 | 461 |
| 2003-01-10 | 456 | 465 | 456 | 461 | 82,000 | 461 |
| 2003-01-09 | 459 | 466 | 453 | 455 | 74,000 | 455 |
| 2003-01-08 | 461 | 477 | 461 | 464 | 136,000 | 464 |
| 2003-01-07 | 481 | 489 | 462 | 468 | 171,000 | 468 |
| 2003-01-06 | 463 | 474 | 453 | 474 | 176,000 | 474 |
分割・併合履歴 ： [1984-02-25]1株→1.25株 [1983-02-24]1株→1.35株
