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 |
---|---|---|---|---|---|
1995/12/29 | 795 | 800 | 795 | 800 | 5,000 |
1995/12/28 | 800 | 801 | 800 | 800 | 12,000 |
1995/12/27 | 801 | 810 | 801 | 809 | 28,000 |
1995/12/26 | 795 | 795 | 781 | 785 | 12,000 |
1995/12/25 | 810 | 810 | 800 | 800 | 28,000 |
1995/12/22 | 780 | 810 | 780 | 800 | 24,000 |
1995/12/21 | 795 | 795 | 780 | 780 | 28,000 |
1995/12/20 | 797 | 810 | 795 | 805 | 42,000 |
1995/12/19 | 810 | 815 | 801 | 802 | 31,000 |
1995/12/18 | 840 | 840 | 830 | 830 | 40,000 |
1995/12/15 | 815 | 820 | 810 | 810 | 30,000 |
1995/12/14 | 820 | 820 | 805 | 808 | 58,000 |
1995/12/13 | 805 | 830 | 792 | 830 | 59,000 |
1995/12/12 | 860 | 860 | 820 | 825 | 132,000 |
1995/12/11 | 836 | 875 | 820 | 855 | 327,000 |
1995/12/08 | 798 | 840 | 784 | 825 | 367,000 |
1995/12/07 | 730 | 770 | 725 | 769 | 169,000 |
1995/12/06 | 680 | 715 | 680 | 710 | 61,000 |
1995/12/05 | 680 | 680 | 678 | 679 | 3,000 |
1995/12/04 | 680 | 680 | 680 | 680 | 15,000 |
1995/12/01 | 645 | 656 | 645 | 656 | 21,000 |
1995/11/30 | 642 | 645 | 630 | 645 | 14,000 |
1995/11/29 | 631 | 645 | 631 | 645 | 6,000 |
1995/11/28 | 640 | 643 | 640 | 643 | 6,000 |
1995/11/27 | 643 | 643 | 643 | 643 | 1,000 |
1995/11/24 | 640 | 650 | 638 | 642 | 9,000 |
1995/11/22 | 631 | 637 | 631 | 637 | 5,000 |
1995/11/21 | 661 | 661 | 631 | 635 | 18,000 |
1995/11/20 | 671 | 671 | 660 | 660 | 6,000 |
1995/11/17 | 660 | 671 | 660 | 670 | 10,000 |
1995/11/16 | 690 | 695 | 680 | 680 | 49,000 |
1995/11/15 | 666 | 700 | 666 | 699 | 144,000 |
1995/11/14 | 635 | 660 | 635 | 660 | 82,000 |
1995/11/13 | 611 | 634 | 609 | 630 | 36,000 |
1995/11/10 | 600 | 615 | 600 | 605 | 40,000 |
1995/11/09 | 598 | 600 | 595 | 600 | 18,000 |
1995/11/08 | 598 | 598 | 598 | 598 | 3,000 |
1995/11/07 | 590 | 590 | 571 | 586 | 9,000 |
1995/11/06 | 588 | 590 | 588 | 590 | 4,000 |
1995/11/02 | 589 | 590 | 589 | 590 | 5,000 |
1995/11/01 | 598 | 598 | 576 | 576 | 6,000 |
1995/10/31 | 580 | 600 | 580 | 600 | 4,000 |
1995/10/27 | 576 | 580 | 576 | 580 | 13,000 |
1995/10/26 | 579 | 579 | 576 | 576 | 9,000 |
1995/10/25 | 580 | 580 | 580 | 580 | 2,000 |
1995/10/24 | 586 | 586 | 576 | 576 | 5,000 |
1995/10/23 | 583 | 583 | 575 | 575 | 9,000 |
1995/10/20 | 598 | 600 | 598 | 598 | 11,000 |
1995/10/19 | 593 | 593 | 593 | 593 | 1,000 |
1995/10/18 | 604 | 604 | 591 | 593 | 9,000 |
1995/10/17 | 596 | 600 | 595 | 595 | 9,000 |
1995/10/16 | 591 | 591 | 591 | 591 | 2,000 |
1995/10/13 | 590 | 595 | 590 | 590 | 12,000 |
1995/10/12 | 590 | 590 | 590 | 590 | 10,000 |
1995/10/11 | 587 | 590 | 587 | 590 | 6,000 |
1995/10/09 | 585 | 585 | 585 | 585 | 22,000 |
1995/10/06 | 585 | 586 | 585 | 585 | 15,000 |
1995/10/05 | 570 | 585 | 570 | 585 | 8,000 |
1995/10/04 | 581 | 585 | 580 | 580 | 6,000 |
1995/10/03 | 585 | 585 | 585 | 585 | 4,000 |
1995/10/02 | 595 | 595 | 580 | 580 | 3,000 |
1995/09/29 | 598 | 598 | 581 | 581 | 6,000 |
1995/09/28 | 595 | 600 | 595 | 595 | 11,000 |
1995/09/26 | 580 | 580 | 572 | 580 | 9,000 |
1995/09/25 | 578 | 580 | 577 | 577 | 20,000 |
1995/09/22 | 601 | 609 | 601 | 606 | 24,000 |
1995/09/21 | 589 | 640 | 589 | 630 | 63,000 |
1995/09/20 | 559 | 570 | 559 | 570 | 4,000 |
1995/09/19 | 572 | 572 | 551 | 551 | 14,000 |
1995/09/18 | 580 | 580 | 571 | 571 | 14,000 |
1995/09/14 | 571 | 579 | 570 | 570 | 39,000 |
1995/09/13 | 565 | 575 | 565 | 575 | 20,000 |
1995/09/12 | 570 | 575 | 570 | 575 | 10,000 |
1995/09/11 | 570 | 570 | 570 | 570 | 26,000 |
1995/09/07 | 551 | 551 | 551 | 551 | 2,000 |
1995/09/06 | 560 | 569 | 560 | 560 | 11,000 |
1995/09/05 | 560 | 569 | 560 | 569 | 9,000 |
1995/09/04 | 560 | 560 | 560 | 560 | 14,000 |
1995/09/01 | 567 | 567 | 557 | 560 | 19,000 |
1995/08/31 | 571 | 571 | 571 | 571 | 1,000 |
1995/08/30 | 590 | 590 | 575 | 575 | 6,000 |
1995/08/29 | 556 | 570 | 556 | 570 | 12,000 |
1995/08/28 | 554 | 554 | 552 | 552 | 3,000 |
1995/08/25 | 555 | 555 | 555 | 555 | 2,000 |
1995/08/24 | 555 | 555 | 555 | 555 | 2,000 |
1995/08/23 | 565 | 565 | 552 | 555 | 10,000 |
1995/08/22 | 570 | 571 | 565 | 565 | 19,000 |
1995/08/21 | 565 | 565 | 565 | 565 | 3,000 |
1995/08/18 | 565 | 570 | 555 | 555 | 22,000 |
1995/08/17 | 565 | 565 | 565 | 565 | 2,000 |
1995/08/16 | 550 | 565 | 550 | 565 | 49,000 |
1995/08/15 | 520 | 535 | 520 | 535 | 60,000 |
1995/08/14 | 521 | 521 | 521 | 521 | 2,000 |
1995/08/11 | 516 | 520 | 515 | 520 | 4,000 |
1995/08/10 | 517 | 517 | 515 | 515 | 4,000 |
1995/08/09 | 515 | 515 | 515 | 515 | 8,000 |
1995/08/08 | 516 | 516 | 515 | 515 | 2,000 |
1995/08/07 | 517 | 517 | 516 | 516 | 5,000 |
1995/08/04 | 525 | 525 | 515 | 515 | 13,000 |
1995/08/03 | 525 | 540 | 525 | 535 | 11,000 |
1995/08/02 | 515 | 520 | 511 | 520 | 12,000 |
1995/08/01 | 514 | 515 | 514 | 515 | 6,000 |
1995/07/31 | 516 | 516 | 515 | 515 | 29,000 |
1995/07/28 | 515 | 515 | 515 | 515 | 1,000 |
1995/07/27 | 520 | 530 | 520 | 530 | 12,000 |
1995/07/26 | 525 | 526 | 525 | 526 | 12,000 |
1995/07/25 | 526 | 526 | 526 | 526 | 2,000 |
1995/07/24 | 526 | 526 | 526 | 526 | 8,000 |
1995/07/21 | 526 | 526 | 526 | 526 | 5,000 |
1995/07/20 | 559 | 559 | 549 | 549 | 14,000 |
1995/07/19 | 580 | 580 | 550 | 560 | 18,000 |
1995/07/18 | 580 | 590 | 580 | 580 | 37,000 |
1995/07/17 | 550 | 565 | 550 | 565 | 10,000 |
1995/07/14 | 550 | 550 | 550 | 550 | 32,000 |
1995/07/13 | 520 | 520 | 520 | 520 | 9,000 |
1995/07/12 | 520 | 520 | 519 | 520 | 7,000 |
1995/07/11 | 500 | 500 | 500 | 500 | 9,000 |
1995/07/10 | 505 | 515 | 500 | 500 | 15,000 |
1995/07/07 | 494 | 494 | 491 | 491 | 20,000 |
1995/07/06 | 455 | 461 | 450 | 461 | 17,000 |
1995/07/05 | 444 | 455 | 444 | 455 | 5,000 |
1995/07/04 | 455 | 455 | 455 | 455 | 4,000 |
1995/07/03 | 441 | 441 | 440 | 440 | 25,000 |
1995/06/30 | 445 | 445 | 440 | 440 | 7,000 |
1995/06/29 | 444 | 444 | 442 | 442 | 9,000 |
1995/06/28 | 450 | 450 | 436 | 436 | 14,000 |
1995/06/27 | 465 | 465 | 460 | 460 | 7,000 |
1995/06/26 | 470 | 470 | 461 | 461 | 8,000 |
1995/06/23 | 460 | 470 | 460 | 470 | 6,000 |
1995/06/22 | 449 | 451 | 449 | 449 | 17,000 |
1995/06/21 | 447 | 447 | 440 | 440 | 6,000 |
1995/06/20 | 449 | 449 | 447 | 447 | 5,000 |
1995/06/19 | 440 | 440 | 440 | 440 | 3,000 |
1995/06/16 | 446 | 446 | 438 | 440 | 13,000 |
1995/06/15 | 443 | 443 | 440 | 440 | 5,000 |
1995/06/14 | 442 | 443 | 442 | 443 | 12,000 |
1995/06/13 | 470 | 470 | 460 | 460 | 14,000 |
1995/06/12 | 488 | 488 | 488 | 488 | 16,000 |
1995/06/09 | 490 | 490 | 488 | 488 | 4,000 |
1995/06/08 | 490 | 498 | 490 | 498 | 3,000 |
1995/06/07 | 492 | 492 | 490 | 490 | 6,000 |
1995/06/06 | 490 | 490 | 490 | 490 | 4,000 |
1995/06/05 | 500 | 500 | 500 | 500 | 10,000 |
1995/06/02 | 515 | 515 | 515 | 515 | 2,000 |
1995/06/01 | 505 | 505 | 490 | 490 | 14,000 |
1995/05/31 | 500 | 500 | 500 | 500 | 4,000 |
1995/05/30 | 500 | 501 | 500 | 500 | 4,000 |
1995/05/29 | 501 | 501 | 500 | 500 | 7,000 |
1995/05/26 | 500 | 501 | 500 | 501 | 4,000 |
1995/05/25 | 500 | 500 | 500 | 500 | 4,000 |
1995/05/24 | 501 | 501 | 500 | 500 | 4,000 |
1995/05/23 | 505 | 505 | 505 | 505 | 7,000 |
1995/05/22 | 530 | 530 | 520 | 528 | 7,000 |
1995/05/19 | 505 | 525 | 505 | 525 | 3,000 |
1995/05/18 | 520 | 520 | 505 | 505 | 6,000 |
1995/05/15 | 530 | 530 | 529 | 530 | 12,000 |
1995/05/12 | 530 | 530 | 530 | 530 | 3,000 |
1995/05/11 | 515 | 515 | 515 | 515 | 8,000 |
1995/05/10 | 560 | 560 | 530 | 530 | 39,000 |
1995/05/09 | 579 | 579 | 560 | 560 | 7,000 |
1995/05/08 | 579 | 580 | 570 | 570 | 16,000 |
1995/05/02 | 561 | 569 | 561 | 569 | 7,000 |
1995/04/27 | 553 | 556 | 553 | 555 | 12,000 |
1995/04/26 | 551 | 552 | 551 | 552 | 10,000 |
1995/04/25 | 550 | 551 | 550 | 551 | 4,000 |
1995/04/24 | 551 | 551 | 550 | 550 | 3,000 |
1995/04/21 | 540 | 550 | 540 | 550 | 10,000 |
1995/04/20 | 533 | 540 | 533 | 540 | 8,000 |
1995/04/19 | 540 | 540 | 540 | 540 | 2,000 |
1995/04/18 | 545 | 545 | 545 | 545 | 3,000 |
1995/04/17 | 545 | 545 | 545 | 545 | 1,000 |
1995/04/14 | 550 | 550 | 550 | 550 | 1,000 |
1995/04/13 | 556 | 556 | 556 | 556 | 7,000 |
1995/04/12 | 559 | 559 | 556 | 556 | 4,000 |
1995/04/11 | 538 | 538 | 538 | 538 | 1,000 |
1995/04/10 | 538 | 538 | 538 | 538 | 7,000 |
1995/04/07 | 526 | 538 | 526 | 538 | 3,000 |
1995/04/06 | 526 | 526 | 526 | 526 | 1,000 |
1995/04/05 | 543 | 543 | 543 | 543 | 1,000 |
1995/04/04 | 560 | 560 | 548 | 548 | 7,000 |
1995/04/03 | 531 | 543 | 531 | 543 | 4,000 |
1995/03/31 | 546 | 546 | 546 | 546 | 2,000 |
1995/03/30 | 531 | 531 | 531 | 531 | 2,000 |
1995/03/29 | 530 | 530 | 530 | 530 | 8,000 |
1995/03/28 | 516 | 525 | 505 | 506 | 15,000 |
1995/03/27 | 515 | 516 | 513 | 516 | 12,000 |
1995/03/24 | 530 | 530 | 513 | 514 | 8,000 |
1995/03/23 | 530 | 530 | 530 | 530 | 6,000 |
1995/03/22 | 559 | 559 | 559 | 559 | 1,000 |
1995/03/20 | 560 | 560 | 560 | 560 | 2,000 |
1995/03/17 | 545 | 545 | 545 | 545 | 1,000 |
1995/03/16 | 552 | 552 | 530 | 530 | 6,000 |
1995/03/15 | 552 | 552 | 552 | 552 | 4,000 |
1995/03/14 | 552 | 552 | 552 | 552 | 10,000 |
1995/03/13 | 562 | 562 | 551 | 551 | 18,000 |
1995/03/10 | 551 | 551 | 551 | 551 | 6,000 |
1995/03/09 | 551 | 552 | 551 | 551 | 3,000 |
1995/03/08 | 551 | 551 | 551 | 551 | 1,000 |
1995/03/06 | 555 | 555 | 545 | 551 | 6,000 |
1995/03/03 | 538 | 538 | 530 | 530 | 4,000 |
1995/03/02 | 538 | 545 | 530 | 545 | 17,000 |
1995/03/01 | 522 | 522 | 519 | 519 | 13,000 |
1995/02/28 | 540 | 540 | 530 | 530 | 6,000 |
1995/02/27 | 519 | 521 | 519 | 520 | 12,000 |
1995/02/24 | 560 | 560 | 540 | 540 | 3,000 |
1995/02/23 | 565 | 565 | 565 | 565 | 1,000 |
1995/02/22 | 570 | 571 | 570 | 570 | 12,000 |
1995/02/21 | 570 | 570 | 570 | 570 | 1,000 |
1995/02/20 | 570 | 570 | 570 | 570 | 8,000 |
1995/02/17 | 570 | 570 | 565 | 565 | 4,000 |
1995/02/16 | 570 | 570 | 570 | 570 | 1,000 |
1995/02/15 | 562 | 562 | 562 | 562 | 1,000 |
1995/02/14 | 570 | 570 | 561 | 561 | 4,000 |
1995/02/13 | 570 | 570 | 570 | 570 | 1,000 |
1995/02/10 | 582 | 582 | 569 | 569 | 19,000 |
1995/02/09 | 582 | 582 | 575 | 582 | 8,000 |
1995/02/08 | 582 | 582 | 580 | 582 | 6,000 |
1995/02/07 | 582 | 584 | 582 | 582 | 6,000 |
1995/02/06 | 580 | 582 | 580 | 582 | 12,000 |
1995/02/03 | 600 | 600 | 591 | 591 | 3,000 |
1995/02/02 | 614 | 614 | 601 | 601 | 15,000 |
1995/02/01 | 587 | 600 | 587 | 600 | 53,000 |
1995/01/31 | 587 | 587 | 585 | 585 | 16,000 |
1995/01/30 | 583 | 600 | 581 | 583 | 16,000 |
1995/01/27 | 600 | 600 | 585 | 585 | 15,000 |
1995/01/26 | 600 | 602 | 600 | 600 | 23,000 |
1995/01/25 | 588 | 600 | 581 | 600 | 17,000 |
1995/01/24 | 585 | 585 | 581 | 581 | 2,000 |
1995/01/23 | 583 | 590 | 583 | 585 | 26,000 |
1995/01/20 | 612 | 613 | 600 | 600 | 19,000 |
1995/01/19 | 630 | 635 | 585 | 620 | 25,000 |
1995/01/18 | 651 | 651 | 635 | 635 | 27,000 |
1995/01/13 | 679 | 680 | 670 | 670 | 12,000 |
1995/01/12 | 682 | 686 | 680 | 686 | 15,000 |
1995/01/11 | 695 | 695 | 688 | 688 | 21,000 |
1995/01/10 | 702 | 702 | 695 | 697 | 46,000 |
1995/01/09 | 688 | 697 | 685 | 697 | 20,000 |
1995/01/06 | 685 | 685 | 680 | 680 | 31,000 |
1995/01/05 | 696 | 700 | 687 | 687 | 10,000 |
1995/01/04 | 718 | 718 | 690 | 690 | 21,000 |