古野電気(6814)の株価時系列情報
古野電気(6814)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,890 | 1,916 | 1,857 | 1,884 | 246,700 |
| 2024/07/25 | 1,913 | 1,928 | 1,876 | 1,881 | 413,200 |
| 2024/07/24 | 1,980 | 2,039 | 1,972 | 1,975 | 373,400 |
| 2024/07/23 | 2,023 | 2,043 | 1,991 | 1,991 | 319,000 |
| 2024/07/22 | 2,100 | 2,115 | 2,000 | 2,000 | 450,700 |
| 2024/07/19 | 2,052 | 2,116 | 2,048 | 2,104 | 515,700 |
| 2024/07/18 | 2,156 | 2,159 | 2,062 | 2,062 | 999,800 |
| 2024/07/17 | 2,482 | 2,482 | 2,238 | 2,256 | 1,409,200 |
| 2024/07/16 | 2,430 | 2,442 | 2,394 | 2,432 | 493,300 |
| 2024/07/12 | 2,353 | 2,416 | 2,340 | 2,402 | 302,800 |
| 2024/07/11 | 2,398 | 2,440 | 2,373 | 2,403 | 338,700 |
| 2024/07/10 | 2,277 | 2,373 | 2,277 | 2,373 | 351,500 |
| 2024/07/09 | 2,275 | 2,335 | 2,275 | 2,277 | 267,300 |
| 2024/07/08 | 2,261 | 2,283 | 2,236 | 2,240 | 152,500 |
| 2024/07/05 | 2,300 | 2,320 | 2,235 | 2,249 | 221,300 |
| 2024/07/04 | 2,264 | 2,301 | 2,249 | 2,301 | 231,100 |
| 2024/07/03 | 2,262 | 2,313 | 2,229 | 2,233 | 280,000 |
| 2024/07/02 | 2,200 | 2,285 | 2,199 | 2,252 | 513,700 |
| 2024/07/01 | 2,126 | 2,180 | 2,105 | 2,168 | 264,700 |
| 2024/06/28 | 2,105 | 2,111 | 2,080 | 2,088 | 98,500 |
| 2024/06/27 | 2,100 | 2,117 | 2,093 | 2,103 | 142,500 |
| 2024/06/26 | 2,099 | 2,119 | 2,077 | 2,092 | 142,300 |
| 2024/06/25 | 2,043 | 2,093 | 2,043 | 2,076 | 98,500 |
| 2024/06/24 | 2,003 | 2,056 | 2,003 | 2,051 | 228,100 |
| 2024/06/21 | 2,020 | 2,030 | 1,981 | 1,981 | 269,700 |
| 2024/06/20 | 1,999 | 2,022 | 1,980 | 2,010 | 138,700 |
| 2024/06/19 | 2,024 | 2,033 | 1,994 | 2,005 | 132,400 |
| 2024/06/18 | 2,016 | 2,027 | 1,992 | 2,006 | 152,400 |
| 2024/06/17 | 2,055 | 2,068 | 1,980 | 1,999 | 304,200 |
| 2024/06/14 | 1,990 | 2,110 | 1,982 | 2,084 | 329,400 |
| 2024/06/13 | 2,075 | 2,108 | 2,019 | 2,028 | 253,000 |
| 2024/06/12 | 2,060 | 2,122 | 2,060 | 2,106 | 148,600 |
| 2024/06/11 | 2,099 | 2,112 | 2,073 | 2,085 | 145,800 |
| 2024/06/10 | 2,046 | 2,124 | 2,046 | 2,124 | 169,900 |
| 2024/06/07 | 2,050 | 2,073 | 2,023 | 2,046 | 109,000 |
| 2024/06/06 | 2,075 | 2,093 | 2,044 | 2,052 | 116,300 |
| 2024/06/05 | 2,071 | 2,123 | 2,056 | 2,066 | 190,600 |
| 2024/06/04 | 2,008 | 2,163 | 2,004 | 2,101 | 458,800 |
| 2024/06/03 | 2,060 | 2,079 | 2,005 | 2,012 | 159,300 |
| 2024/05/31 | 2,028 | 2,059 | 2,028 | 2,059 | 159,400 |
| 2024/05/30 | 2,000 | 2,030 | 1,983 | 2,022 | 128,400 |
| 2024/05/29 | 2,099 | 2,114 | 2,016 | 2,025 | 183,400 |
| 2024/05/28 | 2,093 | 2,133 | 2,081 | 2,089 | 145,900 |
| 2024/05/27 | 2,059 | 2,085 | 2,047 | 2,085 | 181,700 |
| 2024/05/24 | 2,009 | 2,058 | 2,003 | 2,040 | 180,800 |
| 2024/05/23 | 2,022 | 2,032 | 1,988 | 2,032 | 145,100 |
| 2024/05/22 | 2,037 | 2,055 | 1,995 | 2,002 | 204,400 |
| 2024/05/21 | 2,006 | 2,067 | 2,003 | 2,041 | 290,800 |
| 2024/05/20 | 2,025 | 2,053 | 2,014 | 2,015 | 153,300 |
| 2024/05/17 | 1,991 | 2,051 | 1,985 | 2,025 | 223,300 |
| 2024/05/16 | 2,037 | 2,045 | 1,974 | 2,010 | 335,600 |
| 2024/05/15 | 2,075 | 2,088 | 2,021 | 2,021 | 334,700 |
| 2024/05/14 | 2,101 | 2,122 | 2,028 | 2,075 | 315,200 |
| 2024/05/13 | 2,086 | 2,125 | 2,047 | 2,121 | 246,100 |
| 2024/05/10 | 2,068 | 2,111 | 2,044 | 2,086 | 297,000 |
| 2024/05/09 | 2,080 | 2,128 | 2,072 | 2,091 | 328,400 |
| 2024/05/08 | 2,034 | 2,089 | 2,018 | 2,061 | 428,900 |
| 2024/05/07 | 1,985 | 2,033 | 1,985 | 2,007 | 329,200 |
| 2024/05/02 | 1,999 | 2,013 | 1,939 | 1,962 | 387,800 |
| 2024/05/01 | 2,106 | 2,106 | 1,981 | 1,993 | 661,300 |
| 2024/04/30 | 2,054 | 2,135 | 2,035 | 2,103 | 583,500 |
| 2024/04/26 | 1,996 | 2,039 | 1,948 | 2,016 | 933,600 |
| 2024/04/25 | 1,926 | 1,984 | 1,911 | 1,943 | 603,300 |
| 2024/04/24 | 1,933 | 1,964 | 1,893 | 1,948 | 843,600 |
| 2024/04/23 | 1,839 | 1,975 | 1,831 | 1,955 | 1,591,800 |
| 2024/04/22 | 1,775 | 1,845 | 1,769 | 1,826 | 846,100 |
| 2024/04/19 | 1,765 | 1,811 | 1,736 | 1,761 | 908,100 |
| 2024/04/18 | 1,700 | 1,814 | 1,666 | 1,775 | 1,525,000 |
| 2024/04/17 | 1,799 | 1,836 | 1,682 | 1,700 | 2,245,600 |
| 2024/04/16 | 1,877 | 1,940 | 1,797 | 1,797 | 3,517,200 |
| 2024/04/15 | 2,375 | 2,378 | 2,271 | 2,297 | 1,084,000 |
| 2024/04/12 | 2,403 | 2,412 | 2,356 | 2,412 | 324,200 |
| 2024/04/11 | 2,422 | 2,442 | 2,394 | 2,426 | 156,600 |
| 2024/04/10 | 2,420 | 2,448 | 2,403 | 2,425 | 236,200 |
| 2024/04/09 | 2,430 | 2,479 | 2,391 | 2,470 | 197,000 |
| 2024/04/08 | 2,400 | 2,429 | 2,375 | 2,419 | 215,800 |
| 2024/04/05 | 2,350 | 2,387 | 2,335 | 2,373 | 183,500 |
| 2024/04/04 | 2,424 | 2,450 | 2,380 | 2,411 | 181,900 |
| 2024/04/03 | 2,361 | 2,410 | 2,342 | 2,374 | 181,400 |
| 2024/04/02 | 2,439 | 2,462 | 2,378 | 2,403 | 214,000 |
| 2024/04/01 | 2,568 | 2,579 | 2,446 | 2,455 | 301,700 |
| 2024/03/29 | 2,473 | 2,549 | 2,465 | 2,527 | 312,900 |
| 2024/03/28 | 2,447 | 2,477 | 2,425 | 2,440 | 187,400 |
| 2024/03/27 | 2,430 | 2,461 | 2,420 | 2,436 | 204,400 |
| 2024/03/26 | 2,385 | 2,449 | 2,376 | 2,432 | 227,500 |
| 2024/03/25 | 2,340 | 2,425 | 2,340 | 2,372 | 253,500 |
| 2024/03/22 | 2,339 | 2,353 | 2,290 | 2,328 | 154,000 |
| 2024/03/21 | 2,270 | 2,318 | 2,253 | 2,308 | 274,800 |
| 2024/03/19 | 2,185 | 2,222 | 2,165 | 2,217 | 140,200 |
| 2024/03/18 | 2,198 | 2,242 | 2,172 | 2,190 | 253,000 |
| 2024/03/15 | 2,179 | 2,227 | 2,164 | 2,204 | 184,400 |
| 2024/03/14 | 2,163 | 2,190 | 2,142 | 2,179 | 266,700 |
| 2024/03/13 | 2,255 | 2,276 | 2,141 | 2,157 | 230,200 |
| 2024/03/12 | 2,180 | 2,258 | 2,164 | 2,246 | 240,800 |
| 2024/03/11 | 2,216 | 2,260 | 2,179 | 2,202 | 231,700 |
| 2024/03/08 | 2,239 | 2,352 | 2,205 | 2,316 | 306,400 |
| 2024/03/07 | 2,360 | 2,405 | 2,274 | 2,279 | 303,800 |
| 2024/03/06 | 2,223 | 2,409 | 2,210 | 2,409 | 504,600 |
| 2024/03/05 | 2,156 | 2,228 | 2,149 | 2,225 | 224,900 |
| 2024/03/04 | 2,226 | 2,230 | 2,177 | 2,185 | 249,900 |
| 2024/03/01 | 2,245 | 2,247 | 2,193 | 2,212 | 307,900 |
| 2024/02/29 | 2,225 | 2,268 | 2,167 | 2,268 | 315,700 |
| 2024/02/28 | 2,268 | 2,293 | 2,254 | 2,271 | 227,000 |
| 2024/02/27 | 2,274 | 2,310 | 2,258 | 2,290 | 559,800 |
| 2024/02/26 | 2,174 | 2,280 | 2,174 | 2,264 | 468,500 |
| 2024/02/22 | 2,168 | 2,192 | 2,136 | 2,175 | 214,200 |
| 2024/02/21 | 2,160 | 2,206 | 2,159 | 2,166 | 295,900 |
| 2024/02/20 | 2,177 | 2,181 | 2,133 | 2,153 | 249,800 |
| 2024/02/19 | 2,127 | 2,187 | 2,114 | 2,181 | 289,200 |
| 2024/02/16 | 2,116 | 2,143 | 2,093 | 2,127 | 287,800 |
| 2024/02/15 | 2,151 | 2,164 | 2,071 | 2,116 | 248,500 |
| 2024/02/14 | 2,102 | 2,130 | 2,065 | 2,114 | 214,600 |
| 2024/02/13 | 2,049 | 2,126 | 2,037 | 2,109 | 383,700 |
| 2024/02/09 | 2,080 | 2,103 | 2,026 | 2,026 | 345,900 |
| 2024/02/08 | 2,060 | 2,140 | 2,043 | 2,121 | 451,100 |
| 2024/02/07 | 2,018 | 2,035 | 1,995 | 2,034 | 205,000 |
| 2024/02/06 | 2,020 | 2,053 | 2,016 | 2,031 | 144,700 |
| 2024/02/05 | 2,090 | 2,090 | 2,028 | 2,028 | 177,000 |
| 2024/02/02 | 2,074 | 2,075 | 2,022 | 2,048 | 251,000 |
| 2024/02/01 | 2,106 | 2,106 | 2,077 | 2,079 | 244,600 |
| 2024/01/31 | 2,113 | 2,140 | 2,104 | 2,131 | 272,500 |
| 2024/01/30 | 2,060 | 2,140 | 2,060 | 2,114 | 448,100 |
| 2024/01/29 | 2,022 | 2,056 | 2,019 | 2,048 | 168,300 |
| 2024/01/26 | 2,048 | 2,058 | 2,005 | 2,022 | 285,600 |
| 2024/01/25 | 2,073 | 2,089 | 2,040 | 2,048 | 269,300 |
| 2024/01/24 | 2,091 | 2,127 | 2,063 | 2,070 | 279,500 |
| 2024/01/23 | 2,145 | 2,153 | 2,090 | 2,094 | 410,600 |
| 2024/01/22 | 2,136 | 2,201 | 2,125 | 2,156 | 438,600 |
| 2024/01/19 | 2,177 | 2,188 | 2,122 | 2,139 | 635,500 |
| 2024/01/18 | 2,340 | 2,380 | 2,126 | 2,161 | 1,570,300 |
| 2024/01/17 | 2,200 | 2,315 | 2,172 | 2,290 | 2,130,300 |
| 2024/01/16 | 2,060 | 2,219 | 2,000 | 2,154 | 2,309,800 |
| 2024/01/15 | 1,862 | 1,895 | 1,835 | 1,890 | 569,500 |
| 2024/01/12 | 1,876 | 1,878 | 1,824 | 1,841 | 376,400 |
| 2024/01/11 | 1,931 | 1,934 | 1,872 | 1,883 | 313,500 |
| 2024/01/10 | 1,934 | 1,941 | 1,911 | 1,925 | 259,900 |
| 2024/01/09 | 1,920 | 1,953 | 1,910 | 1,927 | 233,800 |
| 2024/01/05 | 1,920 | 1,929 | 1,878 | 1,900 | 158,800 |
| 2024/01/04 | 1,845 | 1,892 | 1,802 | 1,892 | 210,600 |
| 2023/12/29 | 1,815 | 1,865 | 1,815 | 1,854 | 148,500 |
| 2023/12/28 | 1,865 | 1,865 | 1,807 | 1,813 | 169,800 |
| 2023/12/27 | 1,847 | 1,869 | 1,834 | 1,858 | 155,400 |
| 2023/12/26 | 1,813 | 1,833 | 1,790 | 1,825 | 143,400 |
| 2023/12/25 | 1,812 | 1,845 | 1,804 | 1,820 | 172,900 |
| 2023/12/22 | 1,752 | 1,810 | 1,752 | 1,785 | 137,100 |
| 2023/12/21 | 1,740 | 1,768 | 1,735 | 1,749 | 102,700 |
| 2023/12/20 | 1,723 | 1,786 | 1,710 | 1,775 | 205,200 |
| 2023/12/19 | 1,685 | 1,736 | 1,675 | 1,721 | 203,800 |
| 2023/12/18 | 1,633 | 1,664 | 1,610 | 1,659 | 236,300 |
| 2023/12/15 | 1,663 | 1,676 | 1,628 | 1,633 | 256,600 |
| 2023/12/14 | 1,708 | 1,708 | 1,659 | 1,666 | 196,200 |
| 2023/12/13 | 1,715 | 1,747 | 1,715 | 1,725 | 132,600 |
| 2023/12/12 | 1,764 | 1,770 | 1,716 | 1,716 | 152,500 |
| 2023/12/11 | 1,745 | 1,755 | 1,722 | 1,748 | 206,300 |
| 2023/12/08 | 1,825 | 1,831 | 1,707 | 1,720 | 349,100 |
| 2023/12/07 | 1,822 | 1,877 | 1,815 | 1,847 | 176,300 |
| 2023/12/06 | 1,790 | 1,843 | 1,779 | 1,837 | 133,100 |
| 2023/12/05 | 1,815 | 1,831 | 1,779 | 1,782 | 194,200 |
| 2023/12/04 | 1,791 | 1,860 | 1,790 | 1,855 | 194,700 |
| 2023/12/01 | 1,810 | 1,810 | 1,781 | 1,789 | 130,700 |
| 2023/11/30 | 1,795 | 1,819 | 1,788 | 1,810 | 143,300 |
| 2023/11/29 | 1,766 | 1,804 | 1,762 | 1,800 | 103,600 |
| 2023/11/28 | 1,809 | 1,824 | 1,792 | 1,806 | 160,700 |
| 2023/11/27 | 1,751 | 1,806 | 1,751 | 1,804 | 225,300 |
| 2023/11/24 | 1,681 | 1,735 | 1,677 | 1,726 | 206,600 |
| 2023/11/22 | 1,627 | 1,657 | 1,610 | 1,653 | 207,500 |
| 2023/11/21 | 1,690 | 1,700 | 1,641 | 1,648 | 293,800 |
| 2023/11/20 | 1,798 | 1,800 | 1,686 | 1,687 | 291,400 |
| 2023/11/17 | 1,736 | 1,790 | 1,736 | 1,790 | 110,400 |
| 2023/11/16 | 1,762 | 1,795 | 1,747 | 1,756 | 170,800 |
| 2023/11/15 | 1,766 | 1,783 | 1,730 | 1,760 | 197,900 |
| 2023/11/14 | 1,764 | 1,788 | 1,756 | 1,766 | 165,300 |
| 2023/11/13 | 1,776 | 1,818 | 1,743 | 1,753 | 225,500 |
| 2023/11/10 | 1,804 | 1,804 | 1,761 | 1,774 | 238,100 |
| 2023/11/09 | 1,824 | 1,825 | 1,735 | 1,764 | 268,400 |
| 2023/11/08 | 1,795 | 1,819 | 1,780 | 1,784 | 487,600 |
| 2023/11/07 | 1,748 | 1,810 | 1,745 | 1,755 | 386,700 |
| 2023/11/06 | 1,704 | 1,737 | 1,696 | 1,731 | 280,100 |
| 2023/11/02 | 1,695 | 1,733 | 1,672 | 1,693 | 280,100 |
| 2023/11/01 | 1,685 | 1,687 | 1,593 | 1,667 | 347,600 |
| 2023/10/31 | 1,625 | 1,652 | 1,613 | 1,646 | 334,200 |
| 2023/10/30 | 1,643 | 1,667 | 1,605 | 1,622 | 289,400 |
| 2023/10/27 | 1,683 | 1,683 | 1,624 | 1,643 | 468,600 |
| 2023/10/26 | 1,675 | 1,711 | 1,659 | 1,701 | 450,400 |
| 2023/10/25 | 1,649 | 1,695 | 1,637 | 1,659 | 451,600 |
| 2023/10/24 | 1,638 | 1,660 | 1,584 | 1,610 | 578,900 |
| 2023/10/23 | 1,610 | 1,666 | 1,604 | 1,630 | 771,200 |
| 2023/10/20 | 1,515 | 1,597 | 1,515 | 1,585 | 643,700 |
| 2023/10/19 | 1,480 | 1,525 | 1,471 | 1,515 | 450,600 |
| 2023/10/18 | 1,476 | 1,510 | 1,426 | 1,494 | 865,400 |
| 2023/10/17 | 1,470 | 1,485 | 1,381 | 1,433 | 1,415,900 |
| 2023/10/16 | 1,467 | 1,467 | 1,400 | 1,440 | 690,900 |
| 2023/10/13 | 1,506 | 1,553 | 1,415 | 1,467 | 1,266,000 |
| 2023/10/12 | 1,343 | 1,359 | 1,322 | 1,356 | 98,800 |
| 2023/10/11 | 1,387 | 1,387 | 1,348 | 1,348 | 77,100 |
| 2023/10/10 | 1,357 | 1,398 | 1,357 | 1,388 | 112,000 |
| 2023/10/06 | 1,346 | 1,364 | 1,341 | 1,352 | 61,700 |
| 2023/10/05 | 1,310 | 1,341 | 1,310 | 1,332 | 70,300 |
| 2023/10/04 | 1,313 | 1,329 | 1,285 | 1,308 | 131,400 |
| 2023/10/03 | 1,368 | 1,368 | 1,343 | 1,343 | 58,300 |