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 |
---|---|---|---|---|---|
1994/12/30 | 731 | 731 | 719 | 719 | 31,000 |
1994/12/29 | 710 | 720 | 690 | 720 | 58,000 |
1994/12/28 | 680 | 710 | 680 | 703 | 69,000 |
1994/12/27 | 660 | 670 | 650 | 670 | 62,000 |
1994/12/26 | 640 | 650 | 635 | 650 | 22,000 |
1994/12/22 | 620 | 630 | 620 | 630 | 31,000 |
1994/12/21 | 620 | 620 | 616 | 620 | 5,000 |
1994/12/20 | 620 | 620 | 615 | 620 | 15,000 |
1994/12/19 | 615 | 618 | 615 | 615 | 10,000 |
1994/12/16 | 628 | 630 | 625 | 628 | 17,000 |
1994/12/15 | 638 | 638 | 625 | 625 | 2,000 |
1994/12/14 | 640 | 640 | 621 | 621 | 6,000 |
1994/12/13 | 644 | 644 | 630 | 640 | 29,000 |
1994/12/12 | 645 | 645 | 640 | 645 | 16,000 |
1994/12/09 | 650 | 650 | 645 | 645 | 8,000 |
1994/12/08 | 666 | 666 | 655 | 655 | 4,000 |
1994/12/07 | 662 | 662 | 655 | 661 | 20,000 |
1994/12/06 | 662 | 662 | 650 | 650 | 16,000 |
1994/12/05 | 648 | 662 | 648 | 660 | 15,000 |
1994/12/02 | 646 | 647 | 645 | 646 | 12,000 |
1994/12/01 | 659 | 659 | 645 | 645 | 23,000 |
1994/11/30 | 647 | 664 | 647 | 663 | 3,000 |
1994/11/29 | 647 | 647 | 645 | 645 | 8,000 |
1994/11/28 | 645 | 645 | 640 | 645 | 6,000 |
1994/11/25 | 641 | 641 | 636 | 640 | 8,000 |
1994/11/24 | 638 | 640 | 636 | 636 | 29,000 |
1994/11/22 | 680 | 680 | 636 | 645 | 50,000 |
1994/11/21 | 700 | 700 | 700 | 700 | 1,000 |
1994/11/18 | 680 | 690 | 680 | 680 | 17,000 |
1994/11/17 | 670 | 680 | 665 | 680 | 15,000 |
1994/11/16 | 657 | 680 | 657 | 680 | 4,000 |
1994/11/15 | 655 | 660 | 650 | 656 | 11,000 |
1994/11/14 | 656 | 656 | 650 | 650 | 5,000 |
1994/11/11 | 670 | 670 | 656 | 656 | 36,000 |
1994/11/10 | 670 | 670 | 670 | 670 | 2,000 |
1994/11/09 | 665 | 665 | 665 | 665 | 1,000 |
1994/11/08 | 680 | 680 | 666 | 666 | 11,000 |
1994/11/07 | 680 | 681 | 680 | 681 | 3,000 |
1994/11/04 | 710 | 720 | 700 | 700 | 8,000 |
1994/11/02 | 696 | 710 | 696 | 710 | 16,000 |
1994/11/01 | 696 | 696 | 686 | 686 | 7,000 |
1994/10/28 | 694 | 694 | 690 | 690 | 5,000 |
1994/10/27 | 700 | 700 | 694 | 694 | 9,000 |
1994/10/26 | 697 | 697 | 680 | 680 | 19,000 |
1994/10/25 | 696 | 696 | 696 | 696 | 4,000 |
1994/10/24 | 696 | 696 | 696 | 696 | 2,000 |
1994/10/21 | 696 | 696 | 696 | 696 | 3,000 |
1994/10/20 | 720 | 720 | 720 | 720 | 5,000 |
1994/10/19 | 725 | 725 | 720 | 720 | 6,000 |
1994/10/18 | 714 | 730 | 714 | 720 | 7,000 |
1994/10/17 | 715 | 715 | 714 | 714 | 8,000 |
1994/10/14 | 713 | 714 | 713 | 714 | 7,000 |
1994/10/13 | 712 | 713 | 712 | 713 | 3,000 |
1994/10/12 | 700 | 700 | 700 | 700 | 1,000 |
1994/10/11 | 700 | 700 | 700 | 700 | 1,000 |
1994/10/07 | 686 | 700 | 686 | 700 | 4,000 |
1994/10/06 | 687 | 689 | 687 | 689 | 2,000 |
1994/10/05 | 700 | 700 | 686 | 686 | 16,000 |
1994/10/04 | 705 | 715 | 705 | 715 | 7,000 |
1994/09/30 | 700 | 700 | 693 | 700 | 5,000 |
1994/09/29 | 690 | 690 | 690 | 690 | 5,000 |
1994/09/28 | 701 | 701 | 691 | 691 | 4,000 |
1994/09/27 | 706 | 710 | 706 | 706 | 8,000 |
1994/09/26 | 720 | 720 | 711 | 711 | 7,000 |
1994/09/22 | 730 | 730 | 720 | 720 | 10,000 |
1994/09/21 | 730 | 730 | 730 | 730 | 5,000 |
1994/09/20 | 720 | 730 | 720 | 730 | 14,000 |
1994/09/19 | 721 | 730 | 720 | 720 | 15,000 |
1994/09/16 | 721 | 730 | 721 | 721 | 11,000 |
1994/09/14 | 726 | 726 | 721 | 721 | 13,000 |
1994/09/13 | 721 | 721 | 721 | 721 | 2,000 |
1994/09/12 | 741 | 741 | 741 | 741 | 10,000 |
1994/09/09 | 741 | 741 | 741 | 741 | 2,000 |
1994/09/08 | 711 | 741 | 711 | 741 | 3,000 |
1994/09/07 | 732 | 732 | 721 | 721 | 9,000 |
1994/09/06 | 740 | 740 | 731 | 731 | 7,000 |
1994/09/05 | 760 | 760 | 750 | 750 | 2,000 |
1994/09/02 | 770 | 770 | 760 | 761 | 30,000 |
1994/09/01 | 780 | 780 | 765 | 765 | 3,000 |
1994/08/31 | 770 | 770 | 762 | 767 | 7,000 |
1994/08/29 | 780 | 780 | 780 | 780 | 1,000 |
1994/08/26 | 780 | 780 | 761 | 763 | 13,000 |
1994/08/25 | 781 | 781 | 771 | 771 | 15,000 |
1994/08/24 | 780 | 780 | 780 | 780 | 4,000 |
1994/08/23 | 781 | 786 | 780 | 781 | 7,000 |
1994/08/22 | 800 | 800 | 800 | 800 | 7,000 |
1994/08/19 | 790 | 790 | 781 | 781 | 2,000 |
1994/08/18 | 800 | 800 | 790 | 790 | 4,000 |
1994/08/17 | 795 | 795 | 780 | 780 | 8,000 |
1994/08/16 | 800 | 800 | 800 | 800 | 3,000 |
1994/08/12 | 802 | 810 | 800 | 800 | 5,000 |
1994/08/11 | 796 | 800 | 796 | 800 | 8,000 |
1994/08/10 | 796 | 796 | 796 | 796 | 7,000 |
1994/08/09 | 796 | 796 | 796 | 796 | 1,000 |
1994/08/05 | 820 | 820 | 820 | 820 | 3,000 |
1994/08/04 | 785 | 785 | 785 | 785 | 6,000 |
1994/08/03 | 800 | 800 | 795 | 795 | 5,000 |
1994/08/02 | 800 | 800 | 780 | 780 | 5,000 |
1994/08/01 | 800 | 800 | 790 | 790 | 22,000 |
1994/07/29 | 795 | 795 | 795 | 795 | 3,000 |
1994/07/28 | 790 | 790 | 780 | 780 | 20,000 |
1994/07/27 | 805 | 805 | 780 | 780 | 44,000 |
1994/07/26 | 820 | 820 | 820 | 820 | 1,000 |
1994/07/25 | 830 | 830 | 820 | 820 | 9,000 |
1994/07/22 | 831 | 831 | 830 | 830 | 5,000 |
1994/07/21 | 845 | 845 | 830 | 830 | 7,000 |
1994/07/20 | 854 | 854 | 845 | 845 | 7,000 |
1994/07/19 | 859 | 869 | 844 | 844 | 7,000 |
1994/07/18 | 870 | 870 | 844 | 844 | 2,000 |
1994/07/15 | 869 | 884 | 855 | 855 | 16,000 |
1994/07/14 | 832 | 870 | 832 | 870 | 31,000 |
1994/07/13 | 810 | 810 | 810 | 810 | 8,000 |
1994/07/12 | 830 | 830 | 807 | 807 | 18,000 |
1994/07/11 | 830 | 830 | 830 | 830 | 2,000 |
1994/07/08 | 850 | 851 | 825 | 825 | 9,000 |
1994/07/06 | 882 | 882 | 874 | 874 | 23,000 |
1994/07/05 | 836 | 882 | 836 | 882 | 36,000 |
1994/07/04 | 830 | 840 | 830 | 832 | 16,000 |
1994/07/01 | 812 | 815 | 812 | 815 | 15,000 |
1994/06/30 | 805 | 810 | 803 | 810 | 36,000 |
1994/06/29 | 810 | 810 | 805 | 810 | 23,000 |
1994/06/28 | 800 | 810 | 800 | 810 | 26,000 |
1994/06/27 | 820 | 820 | 810 | 810 | 6,000 |
1994/06/24 | 830 | 831 | 826 | 826 | 6,000 |
1994/06/23 | 829 | 830 | 816 | 830 | 8,000 |
1994/06/22 | 822 | 835 | 816 | 835 | 15,000 |
1994/06/21 | 841 | 841 | 835 | 835 | 8,000 |
1994/06/20 | 860 | 860 | 860 | 860 | 1,000 |
1994/06/17 | 856 | 856 | 845 | 846 | 11,000 |
1994/06/16 | 860 | 860 | 850 | 850 | 15,000 |
1994/06/15 | 875 | 875 | 860 | 860 | 21,000 |
1994/06/14 | 875 | 875 | 870 | 870 | 10,000 |
1994/06/13 | 894 | 894 | 875 | 875 | 7,000 |
1994/06/10 | 889 | 889 | 870 | 875 | 21,000 |
1994/06/09 | 900 | 901 | 890 | 890 | 30,000 |
1994/06/08 | 854 | 900 | 854 | 900 | 22,000 |
1994/06/07 | 875 | 875 | 853 | 853 | 20,000 |
1994/06/06 | 870 | 870 | 870 | 870 | 3,000 |
1994/06/03 | 870 | 870 | 870 | 870 | 8,000 |
1994/06/02 | 877 | 880 | 870 | 870 | 25,000 |
1994/06/01 | 871 | 880 | 865 | 867 | 30,000 |
1994/05/31 | 900 | 900 | 870 | 870 | 17,000 |
1994/05/30 | 903 | 905 | 890 | 895 | 23,000 |
1994/05/27 | 919 | 920 | 898 | 904 | 136,000 |
1994/05/26 | 880 | 910 | 880 | 909 | 133,000 |
1994/05/25 | 872 | 900 | 872 | 880 | 83,000 |
1994/05/24 | 904 | 904 | 871 | 872 | 93,000 |
1994/05/23 | 895 | 924 | 868 | 908 | 230,000 |
1994/05/20 | 837 | 905 | 837 | 900 | 358,000 |
1994/05/19 | 798 | 850 | 798 | 837 | 92,000 |
1994/05/18 | 798 | 798 | 780 | 798 | 28,000 |
1994/05/17 | 782 | 798 | 780 | 798 | 17,000 |
1994/05/16 | 785 | 785 | 761 | 776 | 9,000 |
1994/05/13 | 781 | 790 | 780 | 789 | 28,000 |
1994/05/12 | 800 | 800 | 785 | 785 | 38,000 |
1994/05/11 | 800 | 830 | 798 | 815 | 197,000 |
1994/05/10 | 700 | 781 | 700 | 781 | 92,000 |
1994/05/09 | 704 | 704 | 700 | 700 | 25,000 |
1994/05/06 | 704 | 704 | 691 | 691 | 16,000 |
1994/05/02 | 689 | 690 | 689 | 690 | 2,000 |
1994/04/28 | 705 | 705 | 704 | 704 | 2,000 |
1994/04/27 | 691 | 705 | 690 | 705 | 9,000 |
1994/04/26 | 707 | 710 | 701 | 707 | 22,000 |
1994/04/25 | 710 | 718 | 706 | 706 | 57,000 |
1994/04/22 | 690 | 699 | 690 | 690 | 50,000 |
1994/04/21 | 690 | 695 | 690 | 694 | 17,000 |
1994/04/20 | 685 | 685 | 660 | 660 | 8,000 |
1994/04/19 | 681 | 681 | 675 | 675 | 8,000 |
1994/04/18 | 695 | 705 | 680 | 680 | 19,000 |
1994/04/15 | 680 | 699 | 680 | 695 | 17,000 |
1994/04/14 | 675 | 680 | 675 | 679 | 7,000 |
1994/04/13 | 665 | 676 | 665 | 675 | 14,000 |
1994/04/12 | 650 | 660 | 650 | 660 | 45,000 |
1994/04/11 | 650 | 650 | 650 | 650 | 5,000 |
1994/04/08 | 651 | 657 | 650 | 650 | 14,000 |
1994/04/07 | 645 | 645 | 641 | 641 | 4,000 |
1994/04/06 | 640 | 645 | 640 | 640 | 25,000 |
1994/04/05 | 641 | 650 | 640 | 640 | 3,000 |
1994/04/04 | 630 | 630 | 621 | 621 | 5,000 |
1994/04/01 | 637 | 637 | 637 | 637 | 4,000 |
1994/03/31 | 650 | 650 | 637 | 637 | 7,000 |
1994/03/30 | 654 | 654 | 654 | 654 | 1,000 |
1994/03/29 | 660 | 660 | 636 | 640 | 5,000 |
1994/03/28 | 646 | 646 | 646 | 646 | 17,000 |
1994/03/25 | 650 | 651 | 645 | 646 | 11,000 |
1994/03/24 | 664 | 664 | 640 | 650 | 13,000 |
1994/03/23 | 669 | 670 | 665 | 665 | 4,000 |
1994/03/22 | 660 | 660 | 660 | 660 | 3,000 |
1994/03/18 | 660 | 669 | 660 | 660 | 9,000 |
1994/03/17 | 660 | 667 | 660 | 660 | 12,000 |
1994/03/16 | 661 | 670 | 660 | 660 | 12,000 |
1994/03/15 | 655 | 660 | 640 | 660 | 18,000 |
1994/03/14 | 640 | 640 | 635 | 635 | 22,000 |
1994/03/11 | 639 | 639 | 630 | 631 | 15,000 |
1994/03/10 | 648 | 648 | 640 | 640 | 31,000 |
1994/03/09 | 659 | 659 | 648 | 648 | 10,000 |
1994/03/08 | 650 | 660 | 650 | 660 | 14,000 |
1994/03/07 | 655 | 655 | 655 | 655 | 3,000 |
1994/03/04 | 660 | 660 | 660 | 660 | 2,000 |
1994/03/03 | 660 | 670 | 660 | 670 | 9,000 |
1994/03/02 | 665 | 670 | 660 | 660 | 11,000 |
1994/03/01 | 655 | 661 | 655 | 655 | 13,000 |
1994/02/28 | 650 | 650 | 650 | 650 | 11,000 |
1994/02/25 | 642 | 645 | 642 | 645 | 16,000 |
1994/02/24 | 639 | 642 | 639 | 642 | 4,000 |
1994/02/23 | 638 | 638 | 638 | 638 | 1,000 |
1994/02/22 | 651 | 651 | 638 | 638 | 9,000 |
1994/02/18 | 650 | 650 | 631 | 631 | 9,000 |
1994/02/17 | 650 | 650 | 650 | 650 | 6,000 |
1994/02/16 | 650 | 655 | 650 | 655 | 2,000 |
1994/02/15 | 655 | 655 | 650 | 650 | 6,000 |
1994/02/14 | 671 | 671 | 670 | 670 | 15,000 |
1994/02/09 | 705 | 705 | 671 | 671 | 6,000 |
1994/02/08 | 660 | 710 | 660 | 710 | 11,000 |
1994/02/04 | 661 | 670 | 660 | 660 | 5,000 |
1994/02/03 | 672 | 672 | 661 | 661 | 93,000 |
1994/02/02 | 684 | 684 | 670 | 671 | 18,000 |
1994/02/01 | 700 | 700 | 675 | 675 | 6,000 |
1994/01/31 | 660 | 700 | 659 | 700 | 45,000 |
1994/01/28 | 667 | 667 | 667 | 667 | 1,000 |
1994/01/27 | 670 | 670 | 670 | 670 | 2,000 |
1994/01/26 | 670 | 670 | 661 | 661 | 10,000 |
1994/01/25 | 631 | 656 | 631 | 656 | 12,000 |
1994/01/21 | 670 | 670 | 656 | 666 | 5,000 |
1994/01/20 | 670 | 690 | 656 | 690 | 15,000 |
1994/01/19 | 655 | 665 | 655 | 665 | 13,000 |
1994/01/18 | 665 | 670 | 655 | 670 | 10,000 |
1994/01/17 | 634 | 665 | 634 | 665 | 8,000 |
1994/01/14 | 661 | 661 | 645 | 654 | 22,000 |
1994/01/13 | 665 | 665 | 655 | 665 | 51,000 |
1994/01/12 | 620 | 670 | 620 | 670 | 42,000 |
1994/01/11 | 623 | 623 | 620 | 620 | 6,000 |
1994/01/10 | 620 | 620 | 620 | 620 | 1,000 |
1994/01/07 | 619 | 619 | 600 | 608 | 42,000 |
1994/01/06 | 615 | 620 | 615 | 620 | 5,000 |
1994/01/05 | 610 | 610 | 601 | 610 | 14,000 |