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 |
---|---|---|---|---|---|
1993/12/29 | 610 | 610 | 610 | 610 | 2,000 |
1993/12/28 | 610 | 610 | 610 | 610 | 1,000 |
1993/12/24 | 636 | 636 | 615 | 615 | 8,000 |
1993/12/22 | 635 | 635 | 635 | 635 | 2,000 |
1993/12/21 | 649 | 650 | 649 | 650 | 7,000 |
1993/12/16 | 625 | 650 | 625 | 650 | 6,000 |
1993/12/15 | 621 | 621 | 621 | 621 | 13,000 |
1993/12/14 | 621 | 621 | 621 | 621 | 2,000 |
1993/12/13 | 615 | 621 | 615 | 621 | 5,000 |
1993/12/10 | 590 | 610 | 590 | 610 | 15,000 |
1993/12/09 | 590 | 590 | 590 | 590 | 3,000 |
1993/12/08 | 610 | 610 | 601 | 601 | 8,000 |
1993/12/07 | 630 | 630 | 630 | 630 | 6,000 |
1993/12/03 | 645 | 650 | 635 | 650 | 22,000 |
1993/12/02 | 615 | 650 | 615 | 635 | 18,000 |
1993/12/01 | 572 | 590 | 560 | 590 | 21,000 |
1993/11/30 | 515 | 542 | 515 | 542 | 11,000 |
1993/11/26 | 590 | 590 | 590 | 590 | 6,000 |
1993/11/25 | 630 | 630 | 610 | 610 | 12,000 |
1993/11/24 | 630 | 630 | 630 | 630 | 3,000 |
1993/11/22 | 671 | 671 | 650 | 650 | 2,000 |
1993/11/18 | 670 | 675 | 650 | 675 | 15,000 |
1993/11/17 | 680 | 680 | 680 | 680 | 3,000 |
1993/11/16 | 670 | 683 | 670 | 683 | 3,000 |
1993/11/15 | 680 | 680 | 680 | 680 | 5,000 |
1993/11/12 | 674 | 694 | 669 | 690 | 13,000 |
1993/11/11 | 669 | 674 | 659 | 674 | 5,000 |
1993/11/10 | 680 | 689 | 680 | 689 | 31,000 |
1993/11/09 | 710 | 710 | 680 | 680 | 6,000 |
1993/11/08 | 710 | 720 | 708 | 720 | 12,000 |
1993/11/05 | 710 | 710 | 705 | 710 | 30,000 |
1993/11/04 | 713 | 722 | 710 | 710 | 12,000 |
1993/11/02 | 722 | 722 | 713 | 713 | 8,000 |
1993/11/01 | 723 | 723 | 721 | 721 | 5,000 |
1993/10/29 | 751 | 751 | 733 | 733 | 22,000 |
1993/10/28 | 770 | 770 | 770 | 770 | 3,000 |
1993/10/27 | 751 | 753 | 751 | 753 | 21,000 |
1993/10/26 | 777 | 777 | 750 | 751 | 18,000 |
1993/10/25 | 790 | 790 | 780 | 784 | 9,000 |
1993/10/22 | 790 | 790 | 790 | 790 | 4,000 |
1993/10/21 | 781 | 790 | 781 | 790 | 7,000 |
1993/10/20 | 791 | 800 | 791 | 792 | 8,000 |
1993/10/19 | 800 | 800 | 785 | 791 | 15,000 |
1993/10/18 | 780 | 800 | 780 | 800 | 8,000 |
1993/10/15 | 775 | 780 | 773 | 780 | 11,000 |
1993/10/14 | 790 | 790 | 776 | 778 | 17,000 |
1993/10/13 | 801 | 801 | 760 | 781 | 108,000 |
1993/10/12 | 890 | 890 | 800 | 800 | 145,000 |
1993/10/08 | 890 | 900 | 885 | 900 | 24,000 |
1993/10/07 | 890 | 900 | 890 | 890 | 28,000 |
1993/10/06 | 880 | 890 | 880 | 890 | 13,000 |
1993/10/05 | 890 | 890 | 880 | 880 | 4,000 |
1993/10/04 | 894 | 894 | 880 | 880 | 4,000 |
1993/10/01 | 865 | 900 | 865 | 895 | 12,000 |
1993/09/30 | 870 | 870 | 866 | 866 | 7,000 |
1993/09/29 | 870 | 875 | 870 | 870 | 9,000 |
1993/09/28 | 870 | 872 | 870 | 872 | 17,000 |
1993/09/27 | 885 | 885 | 880 | 880 | 9,000 |
1993/09/24 | 891 | 898 | 880 | 880 | 30,000 |
1993/09/22 | 899 | 899 | 880 | 890 | 14,000 |
1993/09/21 | 890 | 920 | 890 | 920 | 35,000 |
1993/09/20 | 880 | 890 | 880 | 890 | 9,000 |
1993/09/17 | 899 | 900 | 890 | 890 | 34,000 |
1993/09/16 | 905 | 905 | 900 | 902 | 17,000 |
1993/09/14 | 930 | 930 | 900 | 919 | 65,000 |
1993/09/13 | 927 | 927 | 910 | 920 | 44,000 |
1993/09/10 | 908 | 927 | 900 | 927 | 104,000 |
1993/09/09 | 889 | 908 | 880 | 908 | 55,000 |
1993/09/08 | 880 | 889 | 880 | 889 | 7,000 |
1993/09/07 | 905 | 905 | 890 | 890 | 10,000 |
1993/09/06 | 900 | 910 | 900 | 900 | 43,000 |
1993/09/03 | 870 | 900 | 870 | 891 | 48,000 |
1993/09/02 | 870 | 870 | 850 | 850 | 19,000 |
1993/09/01 | 845 | 870 | 845 | 870 | 13,000 |
1993/08/31 | 865 | 865 | 830 | 830 | 25,000 |
1993/08/30 | 850 | 850 | 840 | 840 | 5,000 |
1993/08/27 | 846 | 852 | 829 | 852 | 49,000 |
1993/08/26 | 851 | 862 | 850 | 850 | 8,000 |
1993/08/25 | 864 | 864 | 864 | 864 | 2,000 |
1993/08/24 | 864 | 868 | 860 | 864 | 11,000 |
1993/08/23 | 875 | 885 | 869 | 869 | 24,000 |
1993/08/20 | 880 | 885 | 870 | 870 | 21,000 |
1993/08/19 | 870 | 870 | 870 | 870 | 1,000 |
1993/08/18 | 880 | 885 | 880 | 880 | 14,000 |
1993/08/17 | 885 | 885 | 880 | 880 | 12,000 |
1993/08/16 | 895 | 905 | 895 | 905 | 11,000 |
1993/08/13 | 882 | 899 | 882 | 899 | 6,000 |
1993/08/12 | 900 | 905 | 900 | 905 | 6,000 |
1993/08/11 | 895 | 900 | 895 | 900 | 10,000 |
1993/08/10 | 882 | 910 | 882 | 895 | 8,000 |
1993/08/09 | 885 | 885 | 881 | 881 | 15,000 |
1993/08/06 | 875 | 910 | 875 | 910 | 4,000 |
1993/08/05 | 917 | 917 | 883 | 883 | 10,000 |
1993/08/04 | 920 | 920 | 911 | 920 | 49,000 |
1993/08/03 | 880 | 923 | 880 | 923 | 152,000 |
1993/08/02 | 865 | 880 | 862 | 880 | 9,000 |
1993/07/30 | 891 | 891 | 870 | 885 | 12,000 |
1993/07/29 | 880 | 895 | 870 | 890 | 28,000 |
1993/07/28 | 860 | 870 | 850 | 870 | 15,000 |
1993/07/27 | 843 | 851 | 840 | 843 | 11,000 |
1993/07/26 | 840 | 843 | 836 | 843 | 16,000 |
1993/07/23 | 868 | 869 | 835 | 840 | 19,000 |
1993/07/22 | 852 | 870 | 850 | 869 | 20,000 |
1993/07/21 | 861 | 861 | 855 | 861 | 11,000 |
1993/07/20 | 872 | 872 | 851 | 861 | 43,000 |
1993/07/19 | 880 | 885 | 870 | 870 | 54,000 |
1993/07/16 | 899 | 899 | 875 | 880 | 67,000 |
1993/07/15 | 930 | 930 | 898 | 899 | 228,000 |
1993/07/14 | 930 | 936 | 900 | 929 | 145,000 |
1993/07/13 | 899 | 925 | 880 | 920 | 168,000 |
1993/07/12 | 889 | 941 | 880 | 899 | 324,000 |
1993/07/09 | 880 | 908 | 866 | 889 | 460,000 |
1993/07/08 | 787 | 855 | 787 | 855 | 185,000 |
1993/07/07 | 760 | 788 | 760 | 788 | 24,000 |
1993/07/06 | 763 | 763 | 758 | 758 | 10,000 |
1993/07/05 | 765 | 765 | 755 | 765 | 14,000 |
1993/07/02 | 775 | 780 | 756 | 765 | 14,000 |
1993/07/01 | 720 | 770 | 720 | 766 | 42,000 |
1993/06/30 | 712 | 720 | 712 | 720 | 2,000 |
1993/06/25 | 696 | 696 | 696 | 696 | 7,000 |
1993/06/23 | 710 | 710 | 686 | 686 | 16,000 |
1993/06/22 | 690 | 690 | 690 | 690 | 3,000 |
1993/06/21 | 730 | 730 | 730 | 730 | 3,000 |
1993/06/18 | 729 | 730 | 729 | 730 | 6,000 |
1993/06/17 | 731 | 741 | 726 | 726 | 13,000 |
1993/06/16 | 731 | 731 | 731 | 731 | 8,000 |
1993/06/15 | 796 | 796 | 796 | 796 | 1,000 |
1993/06/14 | 810 | 815 | 796 | 796 | 16,000 |
1993/06/11 | 796 | 810 | 796 | 810 | 5,000 |
1993/06/10 | 810 | 810 | 795 | 795 | 37,000 |
1993/06/08 | 820 | 824 | 810 | 810 | 17,000 |
1993/06/07 | 830 | 830 | 824 | 824 | 12,000 |
1993/06/04 | 830 | 834 | 824 | 824 | 67,000 |
1993/06/03 | 776 | 824 | 775 | 824 | 89,000 |
1993/06/02 | 780 | 781 | 773 | 777 | 24,000 |
1993/06/01 | 781 | 781 | 771 | 781 | 22,000 |
1993/05/31 | 791 | 798 | 775 | 775 | 52,000 |
1993/05/28 | 732 | 787 | 732 | 765 | 119,000 |
1993/05/27 | 730 | 760 | 730 | 731 | 86,000 |
1993/05/26 | 728 | 730 | 726 | 730 | 40,000 |
1993/05/25 | 724 | 735 | 700 | 730 | 55,000 |
1993/05/24 | 725 | 725 | 721 | 724 | 9,000 |
1993/05/21 | 705 | 720 | 705 | 720 | 17,000 |
1993/05/20 | 710 | 710 | 705 | 705 | 11,000 |
1993/05/19 | 711 | 719 | 710 | 710 | 8,000 |
1993/05/18 | 730 | 730 | 730 | 730 | 6,000 |
1993/05/17 | 730 | 730 | 700 | 700 | 19,000 |
1993/05/14 | 725 | 740 | 725 | 732 | 12,000 |
1993/05/13 | 728 | 728 | 723 | 725 | 24,000 |
1993/05/12 | 728 | 750 | 723 | 723 | 39,000 |
1993/05/11 | 728 | 728 | 723 | 723 | 17,000 |
1993/05/10 | 720 | 720 | 710 | 713 | 12,000 |
1993/05/07 | 705 | 714 | 700 | 710 | 24,000 |
1993/05/06 | 680 | 720 | 680 | 720 | 27,000 |
1993/04/30 | 660 | 680 | 660 | 680 | 31,000 |
1993/04/28 | 640 | 640 | 640 | 640 | 41,000 |
1993/04/27 | 631 | 640 | 631 | 640 | 19,000 |
1993/04/26 | 645 | 645 | 645 | 645 | 1,000 |
1993/04/23 | 675 | 675 | 635 | 645 | 12,000 |
1993/04/22 | 680 | 680 | 680 | 680 | 1,000 |
1993/04/21 | 697 | 697 | 672 | 672 | 9,000 |
1993/04/20 | 698 | 698 | 698 | 698 | 1,000 |
1993/04/19 | 686 | 701 | 686 | 701 | 12,000 |
1993/04/16 | 715 | 740 | 710 | 711 | 62,000 |
1993/04/15 | 680 | 713 | 680 | 713 | 60,000 |
1993/04/14 | 663 | 680 | 663 | 680 | 55,000 |
1993/04/13 | 635 | 658 | 635 | 658 | 30,000 |
1993/04/12 | 631 | 640 | 630 | 630 | 11,000 |
1993/04/09 | 611 | 630 | 610 | 625 | 32,000 |
1993/04/08 | 610 | 612 | 608 | 610 | 34,000 |
1993/04/07 | 590 | 621 | 590 | 615 | 34,000 |
1993/04/06 | 600 | 601 | 600 | 600 | 27,000 |
1993/04/05 | 595 | 600 | 595 | 600 | 14,000 |
1993/04/02 | 600 | 600 | 593 | 600 | 11,000 |
1993/04/01 | 580 | 600 | 580 | 600 | 5,000 |
1993/03/31 | 580 | 580 | 580 | 580 | 4,000 |
1993/03/30 | 602 | 602 | 600 | 600 | 26,000 |
1993/03/29 | 586 | 601 | 586 | 593 | 27,000 |
1993/03/26 | 550 | 580 | 550 | 580 | 20,000 |
1993/03/25 | 535 | 535 | 535 | 535 | 15,000 |
1993/03/24 | 534 | 540 | 531 | 535 | 6,000 |
1993/03/22 | 549 | 549 | 535 | 535 | 4,000 |
1993/03/19 | 535 | 550 | 535 | 550 | 3,000 |
1993/03/18 | 531 | 535 | 531 | 535 | 11,000 |
1993/03/17 | 510 | 510 | 505 | 505 | 8,000 |
1993/03/16 | 520 | 521 | 517 | 517 | 8,000 |
1993/03/15 | 520 | 520 | 519 | 519 | 10,000 |
1993/03/12 | 521 | 521 | 517 | 518 | 22,000 |
1993/03/11 | 515 | 524 | 515 | 516 | 7,000 |
1993/03/10 | 515 | 515 | 515 | 515 | 1,000 |
1993/03/09 | 500 | 500 | 500 | 500 | 101,000 |
1993/03/08 | 500 | 501 | 490 | 501 | 10,000 |
1993/03/05 | 500 | 500 | 500 | 500 | 1,000 |
1993/03/04 | 486 | 486 | 486 | 486 | 4,000 |
1993/03/03 | 500 | 500 | 492 | 492 | 2,000 |
1993/03/02 | 491 | 500 | 491 | 500 | 4,000 |
1993/03/01 | 500 | 500 | 490 | 490 | 15,000 |
1993/02/26 | 510 | 510 | 500 | 500 | 19,000 |
1993/02/25 | 510 | 510 | 510 | 510 | 2,000 |
1993/02/24 | 510 | 510 | 510 | 510 | 2,000 |
1993/02/23 | 512 | 513 | 512 | 513 | 2,000 |
1993/02/22 | 515 | 516 | 514 | 515 | 36,000 |
1993/02/19 | 522 | 535 | 515 | 515 | 21,000 |
1993/02/18 | 517 | 517 | 517 | 517 | 3,000 |
1993/02/17 | 515 | 517 | 515 | 517 | 10,000 |
1993/02/16 | 517 | 519 | 516 | 517 | 8,000 |
1993/02/15 | 517 | 517 | 517 | 517 | 1,000 |
1993/02/12 | 549 | 549 | 547 | 547 | 3,000 |
1993/02/10 | 549 | 549 | 549 | 549 | 15,000 |
1993/02/09 | 540 | 549 | 540 | 549 | 3,000 |
1993/02/08 | 547 | 547 | 547 | 547 | 3,000 |
1993/02/05 | 523 | 549 | 522 | 549 | 13,000 |
1993/02/04 | 521 | 521 | 520 | 520 | 14,000 |
1993/02/03 | 520 | 520 | 520 | 520 | 1,000 |
1993/02/02 | 532 | 532 | 511 | 511 | 5,000 |
1993/02/01 | 507 | 507 | 507 | 507 | 4,000 |
1993/01/29 | 540 | 540 | 532 | 532 | 6,000 |
1993/01/28 | 530 | 530 | 530 | 530 | 5,000 |
1993/01/26 | 530 | 530 | 530 | 530 | 3,000 |
1993/01/25 | 540 | 540 | 530 | 530 | 10,000 |
1993/01/21 | 540 | 540 | 540 | 540 | 1,000 |
1993/01/20 | 554 | 554 | 552 | 552 | 12,000 |
1993/01/19 | 552 | 552 | 552 | 552 | 1,000 |
1993/01/18 | 553 | 553 | 552 | 552 | 5,000 |
1993/01/14 | 552 | 552 | 552 | 552 | 4,000 |
1993/01/13 | 550 | 552 | 550 | 552 | 6,000 |
1993/01/12 | 540 | 542 | 540 | 542 | 2,000 |
1993/01/11 | 540 | 540 | 540 | 540 | 6,000 |
1993/01/08 | 540 | 540 | 540 | 540 | 1,000 |
1993/01/07 | 540 | 550 | 540 | 550 | 4,000 |
1993/01/06 | 550 | 550 | 540 | 540 | 4,000 |
1993/01/05 | 560 | 560 | 560 | 560 | 1,000 |
1993/01/04 | 560 | 560 | 560 | 560 | 1,000 |