日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1984/12/28 1,900 1,920 1,900 1,910 4,000
1984/12/27 1,920 1,940 1,920 1,920 14,000
1984/12/26 1,920 1,920 1,920 1,920 6,000
1984/12/25 1,910 2,000 1,910 2,000 10,000
1984/12/24 1,950 1,950 1,950 1,950 13,000
1984/12/22 1,950 1,950 1,950 1,950 7,000
1984/12/21 1,950 1,960 1,950 1,960 9,000
1984/12/20 1,950 1,950 1,950 1,950 18,000
1984/12/19 1,950 1,950 1,950 1,950 14,000
1984/12/18 1,950 1,960 1,950 1,950 12,000
1984/12/17 1,960 1,960 1,950 1,950 7,000
1984/12/15 1,960 1,960 1,950 1,960 13,000
1984/12/14 1,960 1,960 1,960 1,960 1,000
1984/12/13 1,950 1,950 1,950 1,950 8,000
1984/12/12 1,950 1,950 1,950 1,950 9,000
1984/12/11 1,970 2,000 1,950 1,950 18,000
1984/12/10 1,970 1,970 1,970 1,970 1,000
1984/12/07 1,970 2,020 1,970 2,020 12,000
1984/12/06 2,000 2,000 1,950 1,950 20,000
1984/12/05 2,040 2,040 2,000 2,020 16,000
1984/12/04 2,000 2,040 2,000 2,040 20,000
1984/12/03 1,990 2,040 1,990 2,000 26,000
1984/12/01 2,030 2,030 2,000 2,020 5,000
1984/11/30 2,050 2,050 2,030 2,030 19,000
1984/11/29 2,070 2,070 2,050 2,050 13,000
1984/11/28 2,050 2,050 2,050 2,050 20,000
1984/11/27 2,050 2,060 2,050 2,050 15,000
1984/11/26 2,050 2,050 2,050 2,050 11,000
1984/11/24 2,050 2,050 2,050 2,050 1,000
1984/11/22 2,100 2,100 2,050 2,050 8,000
1984/11/21 2,100 2,100 2,050 2,100 23,000
1984/11/20 2,050 2,100 2,050 2,100 5,000
1984/11/19 2,050 2,050 2,050 2,050 7,000
1984/11/17 2,050 2,050 2,050 2,050 11,000
1984/11/16 2,090 2,090 2,000 2,050 15,000
1984/11/15 2,130 2,130 2,100 2,100 31,000
1984/11/14 2,150 2,160 2,130 2,130 43,000
1984/11/13 2,150 2,150 2,150 2,150 9,000
1984/11/12 2,140 2,160 2,140 2,160 17,000
1984/11/09 2,020 2,150 2,020 2,140 40,000
1984/11/08 1,950 2,020 1,950 2,020 19,000
1984/11/07 1,900 1,950 1,900 1,950 12,000
1984/11/06 1,850 1,900 1,850 1,900 22,000
1984/11/05 1,920 1,920 1,850 1,850 15,000
1984/11/02 1,890 1,900 1,890 1,900 27,000
1984/11/01 1,960 1,960 1,900 1,900 21,000
1984/10/31 2,000 2,000 1,960 1,960 23,000
1984/10/30 2,000 2,000 2,000 2,000 8,000
1984/10/29 2,000 2,000 1,990 2,000 58,000
1984/10/27 2,000 2,020 2,000 2,000 7,000
1984/10/26 2,000 2,000 2,000 2,000 9,000
1984/10/25 2,020 2,020 2,000 2,000 41,000
1984/10/24 2,000 2,010 1,990 2,000 23,000
1984/10/23 2,040 2,080 2,000 2,010 26,000
1984/10/22 2,060 2,080 2,050 2,060 24,000
1984/10/20 2,080 2,080 2,000 2,020 26,000
1984/10/19 2,090 2,130 2,080 2,080 12,000
1984/10/18 2,160 2,190 2,070 2,150 27,000
1984/10/17 2,230 2,230 2,160 2,160 23,000
1984/10/16 2,200 2,240 2,200 2,230 16,000
1984/10/15 2,200 2,220 2,200 2,200 6,000
1984/10/12 2,200 2,230 2,190 2,200 16,000
1984/10/11 2,200 2,230 2,200 2,230 9,000
1984/10/09 2,240 2,250 2,200 2,200 12,000
1984/10/08 2,250 2,250 2,240 2,240 7,000
1984/10/06 2,240 2,240 2,240 2,240 7,000
1984/10/05 2,260 2,260 2,240 2,240 8,000
1984/10/04 2,270 2,270 2,250 2,270 16,000
1984/10/03 2,250 2,270 2,250 2,270 20,000
1984/10/02 2,220 2,270 2,200 2,250 19,000
1984/10/01 2,260 2,280 2,200 2,200 47,000
1984/09/29 2,270 2,280 2,260 2,260 10,000
1984/09/28 2,270 2,280 2,260 2,280 25,000
1984/09/27 2,260 2,280 2,230 2,270 56,000
1984/09/26 2,310 2,310 2,250 2,280 41,000
1984/09/25 2,310 2,310 2,310 2,310 7,000
1984/09/22 2,310 2,310 2,310 2,310 3,000
1984/09/21 2,320 2,400 2,310 2,350 21,000
1984/09/20 2,350 2,350 2,310 2,320 16,000
1984/09/19 2,350 2,350 2,350 2,350 7,000
1984/09/18 2,400 2,400 2,390 2,400 8,000
1984/09/17 2,390 2,390 2,390 2,390 2,000
1984/09/14 2,310 2,410 2,310 2,360 22,000
1984/09/13 2,340 2,340 2,310 2,310 7,000
1984/09/12 2,360 2,360 2,300 2,340 10,000
1984/09/11 2,350 2,360 2,350 2,360 6,000
1984/09/10 2,360 2,360 2,350 2,360 11,000
1984/09/07 2,360 2,370 2,360 2,360 4,000
1984/09/06 2,390 2,390 2,350 2,350 15,000
1984/09/05 2,390 2,390 2,380 2,380 9,000
1984/09/04 2,390 2,420 2,390 2,390 11,000
1984/09/03 2,390 2,400 2,390 2,390 5,000
1984/09/01 2,400 2,420 2,370 2,370 9,000
1984/08/31 2,310 2,380 2,310 2,360 5,000
1984/08/30 2,280 2,320 2,280 2,320 19,000
1984/08/29 2,320 2,340 2,300 2,320 33,000
1984/08/28 2,310 2,340 2,310 2,340 9,000
1984/08/27 2,310 2,340 2,210 2,340 32,000
1984/08/25 2,340 2,350 2,340 2,350 6,000
1984/08/24 2,350 2,350 2,300 2,350 22,000
1984/08/23 2,440 2,450 2,390 2,410 31,000
1984/08/22 2,500 2,500 2,460 2,460 5,000
1984/08/21 2,490 2,500 2,450 2,500 23,000
1984/08/20 2,450 2,500 2,450 2,490 13,000
1984/08/18 2,500 2,500 2,450 2,450 15,000
1984/08/17 2,520 2,590 2,500 2,500 30,000
1984/08/16 2,470 2,530 2,460 2,530 15,000
1984/08/15 2,460 2,470 2,460 2,460 7,000
1984/08/14 2,500 2,500 2,470 2,470 17,000
1984/08/13 2,390 2,490 2,390 2,450 27,000
1984/08/10 2,460 2,460 2,380 2,380 34,000
1984/08/09 2,300 2,400 2,290 2,400 28,000
1984/08/08 2,300 2,310 2,300 2,310 12,000
1984/08/07 2,300 2,300 2,290 2,290 5,000
1984/08/06 2,380 2,380 2,350 2,350 2,000
1984/08/04 2,380 2,380 2,350 2,350 18,000
1984/08/03 2,250 2,320 2,250 2,300 15,000
1984/08/02 2,280 2,280 2,260 2,270 5,000
1984/08/01 2,340 2,340 2,300 2,330 17,000
1984/07/31 2,300 2,360 2,280 2,360 14,000
1984/07/30 2,300 2,320 2,300 2,300 6,000
1984/07/28 2,270 2,300 2,270 2,300 13,000
1984/07/27 2,250 2,260 2,250 2,260 8,000
1984/07/26 2,240 2,250 2,240 2,240 16,000
1984/07/25 2,250 2,250 2,250 2,250 8,000
1984/07/24 2,240 2,250 2,200 2,250 14,000
1984/07/23 2,280 2,300 2,270 2,270 8,000
1984/07/21 2,260 2,260 2,260 2,260 3,000
1984/07/20 2,260 2,260 2,260 2,260 5,000
1984/07/19 2,260 2,260 2,260 2,260 2,000
1984/07/18 2,200 2,340 2,200 2,320 7,000
1984/07/17 2,150 2,150 2,140 2,150 22,000
1984/07/16 2,160 2,170 2,160 2,170 9,000
1984/07/13 2,300 2,300 2,260 2,260 6,000
1984/07/12 2,260 2,300 2,260 2,300 4,000
1984/07/11 2,260 2,260 2,260 2,260 5,000
1984/07/10 2,360 2,360 2,250 2,260 19,000
1984/07/09 2,330 2,330 2,300 2,300 3,000
1984/07/06 2,390 2,390 2,380 2,380 3,000
1984/07/05 2,300 2,300 2,300 2,300 5,000
1984/07/04 2,300 2,300 2,300 2,300 9,000
1984/07/03 2,380 2,390 2,350 2,350 10,000
1984/07/02 2,320 2,350 2,320 2,350 15,000
1984/06/30 2,320 2,320 2,320 2,320 3,000
1984/06/29 2,300 2,320 2,300 2,320 3,000
1984/06/28 2,340 2,340 2,300 2,300 6,000
1984/06/27 2,220 2,340 2,220 2,320 19,000
1984/06/26 2,200 2,250 2,160 2,200 13,000
1984/06/25 2,200 2,250 2,200 2,250 6,000
1984/06/23 2,200 2,200 2,200 2,200 1,000
1984/06/22 2,240 2,240 2,200 2,200 3,000
1984/06/21 2,250 2,250 2,220 2,250 16,000
1984/06/20 2,100 2,250 2,100 2,250 5,000
1984/06/19 2,080 2,140 2,080 2,100 9,000
1984/06/18 2,080 2,080 2,070 2,080 19,000
1984/06/16 2,060 2,080 2,060 2,080 7,000
1984/06/15 2,070 2,070 2,050 2,050 9,000
1984/06/14 2,120 2,120 2,090 2,090 12,000
1984/06/13 2,090 2,170 2,090 2,120 11,000
1984/06/12 2,180 2,180 2,030 2,030 17,000
1984/06/11 2,200 2,250 2,200 2,220 15,000
1984/06/08 2,290 2,290 2,240 2,250 22,000
1984/06/07 2,230 2,290 2,220 2,290 5,000
1984/06/06 2,300 2,300 2,300 2,300 9,000
1984/06/05 2,320 2,320 2,290 2,290 16,000
1984/06/04 2,310 2,350 2,300 2,350 10,000
1984/06/02 2,350 2,360 2,310 2,310 19,000
1984/06/01 2,400 2,400 2,300 2,300 63,000
1984/05/31 2,450 2,450 2,400 2,450 11,000
1984/05/30 2,460 2,460 2,450 2,450 18,000
1984/05/29 2,400 2,450 2,400 2,410 18,000
1984/05/28 2,400 2,450 2,400 2,450 9,000
1984/05/26 2,400 2,450 2,400 2,450 12,000
1984/05/25 2,610 2,610 2,450 2,450 14,000
1984/05/24 2,400 2,550 2,400 2,530 8,000
1984/05/23 2,350 2,380 2,350 2,360 12,000
1984/05/22 2,360 2,360 2,350 2,350 6,000
1984/05/21 2,400 2,490 2,360 2,490 16,000
1984/05/19 2,450 2,450 2,400 2,400 30,000
1984/05/18 2,450 2,500 2,450 2,450 22,000
1984/05/17 2,470 2,470 2,450 2,450 15,000
1984/05/16 2,680 2,690 2,650 2,650 13,000
1984/05/15 2,450 2,700 2,440 2,700 40,000
1984/05/14 2,490 2,490 2,460 2,460 6,000
1984/05/11 2,450 2,450 2,450 2,450 15,000
1984/05/10 2,650 2,650 2,600 2,600 12,000
1984/05/09 2,690 2,690 2,650 2,650 12,000
1984/05/08 2,730 2,740 2,650 2,700 16,000
1984/05/07 2,740 2,740 2,660 2,740 13,000
1984/05/04 2,630 2,680 2,630 2,680 11,000
1984/05/02 2,630 2,750 2,630 2,650 14,000
1984/05/01 2,630 2,680 2,630 2,680 11,000
1984/04/28 2,630 2,660 2,630 2,660 14,000
1984/04/27 2,620 2,630 2,620 2,630 12,000
1984/04/26 2,620 2,640 2,620 2,620 12,000
1984/04/25 2,640 2,650 2,620 2,620 22,000
1984/04/24 2,770 2,870 2,700 2,700 12,000
1984/04/23 2,830 2,830 2,800 2,800 5,000
1984/04/21 2,600 2,600 2,580 2,600 19,000
1984/04/20 2,520 2,600 2,520 2,600 17,000
1984/04/19 2,700 2,700 2,600 2,640 12,000
1984/04/18 2,840 2,840 2,750 2,750 17,000
1984/04/17 2,860 2,860 2,830 2,830 11,000
1984/04/16 2,890 2,890 2,860 2,860 12,000
1984/04/13 2,850 2,850 2,830 2,850 13,000
1984/04/12 2,950 2,950 2,850 2,850 14,000
1984/04/11 2,880 2,950 2,850 2,950 28,000
1984/04/10 2,850 2,950 2,830 2,880 16,000
1984/04/09 2,830 2,900 2,830 2,850 14,000
1984/04/07 2,850 2,850 2,850 2,850 6,000
1984/04/06 2,970 3,000 2,920 2,950 24,000
1984/04/05 3,000 3,020 3,000 3,000 36,000
1984/04/04 2,970 3,020 2,970 3,020 22,000
1984/04/03 3,030 3,050 2,950 2,950 38,000
1984/04/02 3,080 3,080 2,980 3,050 26,000
1984/03/31 3,010 3,020 3,000 3,020 12,000
1984/03/30 3,030 3,040 3,000 3,000 46,000
1984/03/29 3,090 3,100 3,050 3,050 45,000
1984/03/28 3,100 3,110 3,080 3,110 56,000
1984/03/27 3,200 3,200 3,140 3,180 49,000
1984/03/26 3,240 3,240 3,200 3,200 36,000
1984/03/24 3,200 3,300 3,200 3,250 46,000
1984/03/23 3,180 3,220 3,180 3,200 49,000
1984/03/22 3,250 3,270 3,160 3,240 37,000
1984/03/21 3,350 3,350 3,280 3,280 52,000
1984/03/19 3,320 3,350 3,300 3,300 30,000
1984/03/17 3,300 3,370 3,300 3,370 106,000
1984/03/16 3,190 3,300 3,170 3,300 170,000
1984/03/15 3,200 3,200 3,160 3,180 75,000
1984/03/14 3,100 3,180 3,080 3,150 61,000
1984/03/13 3,050 3,100 3,050 3,100 37,000
1984/03/12 3,060 3,090 3,050 3,050 13,000
1984/03/09 3,050 3,100 3,030 3,100 42,000
1984/03/08 3,090 3,090 3,050 3,070 25,000
1984/03/07 3,200 3,210 3,100 3,100 28,000
1984/03/06 3,200 3,250 3,200 3,220 93,000
1984/03/05 3,000 3,150 3,000 3,150 28,000
1984/03/03 3,010 3,050 3,000 3,000 10,000
1984/03/02 3,050 3,090 3,030 3,050 22,000
1984/03/01 3,180 3,180 3,050 3,050 61,000
1984/02/29 3,150 3,190 3,110 3,110 31,000
1984/02/28 3,180 3,250 3,180 3,200 94,000
1984/02/27 3,130 3,200 3,100 3,150 90,000
1984/02/25 3,230 3,300 3,030 3,070 111,000
1984/02/25 1 -> 1.25 分割
1984/02/24 4,020 4,100 4,000 4,100 182,000
1984/02/23 4,040 4,050 4,000 4,020 87,000
1984/02/22 4,050 4,050 4,010 4,050 78,000
1984/02/21 4,000 4,050 4,000 4,030 161,000
1984/02/20 4,030 4,100 4,000 4,060 93,000
1984/02/18 3,990 4,050 3,970 4,050 55,000
1984/02/17 3,980 3,990 3,960 3,990 49,000
1984/02/16 3,980 3,990 3,950 3,990 51,000
1984/02/15 3,980 3,980 3,910 3,980 60,000
1984/02/14 3,990 3,990 3,950 3,990 103,000
1984/02/13 3,880 3,990 3,880 3,990 38,000
1984/02/10 3,890 3,940 3,800 3,930 135,000
1984/02/09 3,980 3,980 3,900 3,900 44,000
1984/02/08 3,880 4,000 3,880 3,990 367,000
1984/02/07 3,900 3,900 3,800 3,880 27,000
1984/02/06 3,940 3,940 3,850 3,930 50,000
1984/02/04 3,940 3,940 3,850 3,930 45,000
1984/02/03 3,980 3,990 3,930 3,970 136,000
1984/02/02 4,010 4,010 3,950 4,000 117,000
1984/02/01 4,060 4,060 3,950 4,020 453,000
1984/01/31 3,880 4,090 3,850 4,060 402,000
1984/01/30 3,980 3,980 3,870 3,910 160,000
1984/01/28 3,880 4,000 3,820 3,990 174,000
1984/01/27 3,850 3,850 3,790 3,790 81,000
1984/01/26 3,790 3,820 3,770 3,810 142,000
1984/01/25 3,710 3,790 3,700 3,750 119,000
1984/01/24 3,790 3,790 3,690 3,690 78,000
1984/01/23 3,800 3,830 3,750 3,800 97,000
1984/01/21 3,800 3,860 3,800 3,830 145,000
1984/01/20 3,700 3,800 3,690 3,770 204,000
1984/01/19 3,680 3,700 3,600 3,680 112,000
1984/01/18 3,760 3,760 3,650 3,660 115,000
1984/01/17 3,780 3,800 3,720 3,770 155,000
1984/01/13 3,700 3,820 3,700 3,740 487,000
1984/01/12 3,660 3,680 3,600 3,670 288,000
1984/01/11 3,350 3,710 3,340 3,690 350,000
1984/01/10 3,350 3,380 3,330 3,360 140,000
1984/01/09 3,370 3,380 3,310 3,370 133,000
1984/01/07 3,390 3,400 3,350 3,380 135,000
1984/01/06 3,450 3,460 3,350 3,380 316,000
1984/01/05 3,160 3,400 3,160 3,350 154,000
1984/01/04 3,110 3,130 3,050 3,130 36,000

このページの先頭へ