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 |
---|---|---|---|---|---|
1999/12/30 | 365 | 365 | 365 | 365 | 2,000 |
1999/12/29 | 361 | 366 | 361 | 365 | 7,000 |
1999/12/27 | 375 | 375 | 360 | 360 | 18,000 |
1999/12/24 | 361 | 361 | 360 | 360 | 7,000 |
1999/12/22 | 365 | 365 | 350 | 350 | 29,000 |
1999/12/21 | 352 | 352 | 351 | 352 | 5,000 |
1999/12/20 | 350 | 355 | 350 | 350 | 5,000 |
1999/12/17 | 365 | 380 | 365 | 380 | 8,000 |
1999/12/16 | 389 | 390 | 361 | 365 | 24,000 |
1999/12/15 | 355 | 390 | 350 | 389 | 12,000 |
1999/12/14 | 380 | 395 | 335 | 350 | 99,000 |
1999/12/13 | 405 | 405 | 351 | 380 | 75,000 |
1999/12/10 | 449 | 449 | 391 | 391 | 25,000 |
1999/12/09 | 450 | 450 | 450 | 450 | 9,000 |
1999/12/07 | 440 | 440 | 440 | 440 | 4,000 |
1999/12/06 | 440 | 440 | 440 | 440 | 3,000 |
1999/12/03 | 450 | 450 | 430 | 430 | 19,000 |
1999/12/02 | 450 | 460 | 450 | 450 | 4,000 |
1999/11/30 | 431 | 431 | 431 | 431 | 1,000 |
1999/11/29 | 450 | 450 | 445 | 450 | 4,000 |
1999/11/25 | 460 | 460 | 460 | 460 | 2,000 |
1999/11/24 | 460 | 460 | 460 | 460 | 7,000 |
1999/11/22 | 452 | 456 | 452 | 455 | 14,000 |
1999/11/19 | 445 | 450 | 445 | 450 | 4,000 |
1999/11/18 | 491 | 491 | 491 | 491 | 15,000 |
1999/11/17 | 460 | 460 | 431 | 431 | 4,000 |
1999/11/16 | 460 | 460 | 460 | 460 | 3,000 |
1999/11/15 | 475 | 475 | 475 | 475 | 6,000 |
1999/11/12 | 475 | 475 | 475 | 475 | 6,000 |
1999/11/11 | 475 | 475 | 475 | 475 | 9,000 |
1999/11/10 | 455 | 479 | 455 | 475 | 10,000 |
1999/11/09 | 455 | 456 | 451 | 451 | 5,000 |
1999/11/08 | 453 | 455 | 453 | 455 | 2,000 |
1999/11/05 | 451 | 451 | 450 | 450 | 5,000 |
1999/11/04 | 480 | 480 | 480 | 480 | 3,000 |
1999/11/02 | 480 | 480 | 480 | 480 | 3,000 |
1999/11/01 | 495 | 495 | 470 | 470 | 3,000 |
1999/10/29 | 473 | 483 | 473 | 483 | 2,000 |
1999/10/28 | 450 | 450 | 450 | 450 | 11,000 |
1999/10/27 | 459 | 459 | 450 | 450 | 35,000 |
1999/10/26 | 461 | 462 | 461 | 462 | 2,000 |
1999/10/25 | 480 | 480 | 475 | 476 | 21,000 |
1999/10/22 | 485 | 485 | 485 | 485 | 2,000 |
1999/10/21 | 483 | 483 | 483 | 483 | 5,000 |
1999/10/20 | 498 | 498 | 498 | 498 | 1,000 |
1999/10/19 | 478 | 478 | 478 | 478 | 1,000 |
1999/10/18 | 480 | 480 | 475 | 475 | 34,000 |
1999/10/15 | 483 | 485 | 482 | 483 | 15,000 |
1999/10/14 | 480 | 481 | 480 | 481 | 9,000 |
1999/10/13 | 490 | 490 | 490 | 490 | 1,000 |
1999/10/12 | 500 | 500 | 490 | 492 | 32,000 |
1999/10/08 | 500 | 500 | 490 | 490 | 19,000 |
1999/10/07 | 520 | 520 | 500 | 500 | 10,000 |
1999/10/06 | 518 | 520 | 518 | 520 | 6,000 |
1999/10/05 | 548 | 548 | 548 | 548 | 11,000 |
1999/10/04 | 559 | 559 | 525 | 548 | 15,000 |
1999/10/01 | 500 | 540 | 500 | 530 | 45,000 |
1999/09/30 | 490 | 490 | 490 | 490 | 9,000 |
1999/09/29 | 499 | 499 | 490 | 490 | 8,000 |
1999/09/28 | 499 | 499 | 499 | 499 | 18,000 |
1999/09/27 | 499 | 500 | 499 | 500 | 5,000 |
1999/09/24 | 501 | 501 | 500 | 500 | 3,000 |
1999/09/22 | 500 | 501 | 500 | 500 | 10,000 |
1999/09/21 | 510 | 510 | 495 | 500 | 16,000 |
1999/09/20 | 505 | 510 | 500 | 505 | 10,000 |
1999/09/17 | 510 | 510 | 505 | 505 | 4,000 |
1999/09/16 | 510 | 510 | 510 | 510 | 11,000 |
1999/09/14 | 513 | 513 | 513 | 513 | 8,000 |
1999/09/13 | 510 | 512 | 510 | 512 | 2,000 |
1999/09/10 | 515 | 515 | 513 | 513 | 17,000 |
1999/09/09 | 515 | 515 | 515 | 515 | 1,000 |
1999/09/08 | 515 | 516 | 515 | 515 | 5,000 |
1999/09/07 | 520 | 520 | 515 | 515 | 2,000 |
1999/09/06 | 512 | 522 | 512 | 522 | 6,000 |
1999/09/03 | 526 | 526 | 511 | 511 | 7,000 |
1999/09/02 | 565 | 565 | 549 | 549 | 3,000 |
1999/09/01 | 574 | 574 | 574 | 574 | 2,000 |
1999/08/31 | 549 | 550 | 549 | 549 | 5,000 |
1999/08/30 | 550 | 550 | 550 | 550 | 6,000 |
1999/08/26 | 559 | 559 | 529 | 549 | 7,000 |
1999/08/25 | 561 | 561 | 561 | 561 | 2,000 |
1999/08/24 | 568 | 580 | 560 | 560 | 33,000 |
1999/08/23 | 569 | 569 | 569 | 569 | 5,000 |
1999/08/20 | 569 | 569 | 569 | 569 | 1,000 |
1999/08/19 | 570 | 570 | 564 | 569 | 13,000 |
1999/08/18 | 541 | 570 | 538 | 570 | 5,000 |
1999/08/17 | 574 | 574 | 574 | 574 | 2,000 |
1999/08/16 | 538 | 580 | 538 | 580 | 2,000 |
1999/08/12 | 535 | 535 | 535 | 535 | 1,000 |
1999/08/11 | 537 | 537 | 537 | 537 | 3,000 |
1999/08/10 | 537 | 537 | 537 | 537 | 9,000 |
1999/08/09 | 530 | 530 | 530 | 530 | 2,000 |
1999/08/06 | 516 | 530 | 516 | 530 | 2,000 |
1999/08/05 | 530 | 530 | 530 | 530 | 4,000 |
1999/08/04 | 530 | 549 | 530 | 549 | 7,000 |
1999/08/03 | 530 | 530 | 530 | 530 | 3,000 |
1999/08/02 | 550 | 550 | 500 | 500 | 9,000 |
1999/07/30 | 560 | 560 | 550 | 560 | 11,000 |
1999/07/29 | 570 | 570 | 560 | 560 | 7,000 |
1999/07/28 | 574 | 574 | 574 | 574 | 1,000 |
1999/07/27 | 556 | 575 | 556 | 575 | 4,000 |
1999/07/26 | 581 | 581 | 581 | 581 | 1,000 |
1999/07/23 | 567 | 578 | 567 | 578 | 10,000 |
1999/07/22 | 585 | 585 | 578 | 578 | 8,000 |
1999/07/21 | 611 | 611 | 600 | 600 | 7,000 |
1999/07/19 | 610 | 610 | 610 | 610 | 3,000 |
1999/07/16 | 620 | 635 | 613 | 635 | 14,000 |
1999/07/15 | 610 | 630 | 610 | 612 | 5,000 |
1999/07/14 | 660 | 660 | 605 | 605 | 7,000 |
1999/07/13 | 630 | 650 | 625 | 650 | 59,000 |
1999/07/12 | 620 | 633 | 620 | 630 | 40,000 |
1999/07/09 | 600 | 600 | 580 | 590 | 11,000 |
1999/07/08 | 625 | 630 | 625 | 625 | 5,000 |
1999/07/07 | 650 | 660 | 650 | 660 | 76,000 |
1999/07/06 | 624 | 665 | 574 | 660 | 84,000 |
1999/07/05 | 560 | 630 | 560 | 630 | 88,000 |
1999/07/02 | 532 | 560 | 532 | 560 | 65,000 |
1999/07/01 | 530 | 531 | 530 | 531 | 16,000 |
1999/06/30 | 530 | 531 | 530 | 530 | 10,000 |
1999/06/29 | 530 | 530 | 530 | 530 | 15,000 |
1999/06/28 | 520 | 520 | 520 | 520 | 5,000 |
1999/06/25 | 510 | 517 | 510 | 517 | 17,000 |
1999/06/24 | 510 | 510 | 510 | 510 | 8,000 |
1999/06/23 | 506 | 510 | 506 | 506 | 13,000 |
1999/06/22 | 516 | 516 | 504 | 506 | 53,000 |
1999/06/21 | 510 | 515 | 505 | 515 | 54,000 |
1999/06/18 | 511 | 512 | 506 | 506 | 13,000 |
1999/06/17 | 518 | 518 | 506 | 506 | 2,000 |
1999/06/16 | 505 | 505 | 505 | 505 | 1,000 |
1999/06/15 | 505 | 520 | 505 | 520 | 6,000 |
1999/06/11 | 500 | 500 | 500 | 500 | 15,000 |
1999/06/10 | 499 | 500 | 498 | 500 | 7,000 |
1999/06/09 | 505 | 505 | 497 | 497 | 5,000 |
1999/06/04 | 500 | 504 | 481 | 504 | 12,000 |
1999/06/02 | 521 | 521 | 520 | 520 | 3,000 |
1999/06/01 | 510 | 521 | 510 | 521 | 4,000 |
1999/05/31 | 485 | 499 | 485 | 499 | 5,000 |
1999/05/28 | 485 | 485 | 485 | 485 | 1,000 |
1999/05/27 | 486 | 487 | 485 | 485 | 4,000 |
1999/05/26 | 485 | 485 | 485 | 485 | 1,000 |
1999/05/25 | 490 | 491 | 481 | 481 | 9,000 |
1999/05/24 | 500 | 506 | 500 | 506 | 12,000 |
1999/05/21 | 505 | 505 | 505 | 505 | 3,000 |
1999/05/20 | 530 | 530 | 501 | 501 | 4,000 |
1999/05/19 | 530 | 530 | 530 | 530 | 2,000 |
1999/05/18 | 530 | 530 | 530 | 530 | 7,000 |
1999/05/17 | 538 | 538 | 537 | 537 | 3,000 |
1999/05/14 | 540 | 540 | 535 | 535 | 13,000 |
1999/05/13 | 544 | 544 | 540 | 544 | 9,000 |
1999/05/12 | 549 | 555 | 545 | 555 | 6,000 |
1999/05/11 | 555 | 560 | 550 | 560 | 29,000 |
1999/05/10 | 550 | 555 | 541 | 555 | 35,000 |
1999/05/07 | 549 | 549 | 540 | 540 | 4,000 |
1999/05/06 | 550 | 550 | 550 | 550 | 2,000 |
1999/04/28 | 528 | 528 | 528 | 528 | 1,000 |
1999/04/27 | 500 | 507 | 498 | 506 | 20,000 |
1999/04/26 | 505 | 506 | 505 | 506 | 5,000 |
1999/04/23 | 514 | 514 | 510 | 510 | 5,000 |
1999/04/22 | 530 | 530 | 520 | 520 | 8,000 |
1999/04/21 | 534 | 538 | 533 | 535 | 20,000 |
1999/04/20 | 550 | 555 | 531 | 531 | 90,000 |
1999/04/19 | 505 | 530 | 505 | 506 | 11,000 |
1999/04/16 | 520 | 520 | 508 | 509 | 15,000 |
1999/04/14 | 535 | 535 | 530 | 530 | 10,000 |
1999/04/13 | 546 | 546 | 535 | 535 | 4,000 |
1999/04/12 | 548 | 550 | 548 | 548 | 24,000 |
1999/04/09 | 548 | 548 | 530 | 535 | 15,000 |
1999/04/08 | 529 | 530 | 529 | 530 | 10,000 |
1999/04/07 | 530 | 530 | 508 | 515 | 12,000 |
1999/04/06 | 531 | 531 | 530 | 530 | 19,000 |
1999/04/05 | 531 | 531 | 530 | 530 | 6,000 |
1999/04/02 | 518 | 531 | 508 | 530 | 27,000 |
1999/04/01 | 494 | 510 | 494 | 508 | 13,000 |
1999/03/31 | 477 | 495 | 477 | 495 | 4,000 |
1999/03/30 | 500 | 500 | 485 | 485 | 11,000 |
1999/03/29 | 485 | 501 | 485 | 500 | 28,000 |
1999/03/26 | 489 | 489 | 480 | 482 | 13,000 |
1999/03/25 | 477 | 477 | 477 | 477 | 1,000 |
1999/03/24 | 461 | 461 | 460 | 460 | 9,000 |
1999/03/23 | 480 | 494 | 472 | 493 | 29,000 |
1999/03/19 | 495 | 495 | 493 | 493 | 4,000 |
1999/03/18 | 480 | 485 | 480 | 485 | 8,000 |
1999/03/17 | 500 | 500 | 480 | 480 | 8,000 |
1999/03/16 | 500 | 500 | 481 | 500 | 5,000 |
1999/03/15 | 463 | 500 | 463 | 500 | 3,000 |
1999/03/12 | 489 | 497 | 480 | 497 | 8,000 |
1999/03/11 | 505 | 505 | 499 | 499 | 10,000 |
1999/03/10 | 510 | 510 | 505 | 505 | 21,000 |
1999/03/09 | 475 | 510 | 475 | 510 | 23,000 |
1999/03/08 | 455 | 480 | 455 | 480 | 17,000 |
1999/03/05 | 440 | 455 | 440 | 450 | 14,000 |
1999/03/04 | 440 | 449 | 440 | 449 | 8,000 |
1999/03/03 | 440 | 450 | 440 | 443 | 9,000 |
1999/03/02 | 455 | 455 | 451 | 451 | 8,000 |
1999/03/01 | 465 | 466 | 465 | 466 | 9,000 |
1999/02/26 | 465 | 465 | 457 | 461 | 16,000 |
1999/02/25 | 465 | 465 | 465 | 465 | 1,000 |
1999/02/24 | 470 | 470 | 456 | 456 | 6,000 |
1999/02/23 | 475 | 475 | 453 | 453 | 5,000 |
1999/02/22 | 470 | 476 | 470 | 472 | 36,000 |
1999/02/19 | 478 | 478 | 475 | 477 | 6,000 |
1999/02/18 | 480 | 480 | 480 | 480 | 4,000 |
1999/02/17 | 478 | 485 | 478 | 478 | 29,000 |
1999/02/16 | 470 | 476 | 470 | 475 | 7,000 |
1999/02/15 | 460 | 468 | 460 | 465 | 24,000 |
1999/02/12 | 450 | 450 | 442 | 450 | 50,000 |
1999/02/10 | 460 | 470 | 435 | 450 | 58,000 |
1999/02/09 | 445 | 445 | 436 | 440 | 27,000 |
1999/02/08 | 440 | 450 | 440 | 450 | 7,000 |
1999/02/05 | 446 | 446 | 446 | 446 | 4,000 |
1999/02/04 | 450 | 450 | 446 | 446 | 13,000 |
1999/02/03 | 455 | 455 | 451 | 455 | 9,000 |
1999/02/02 | 461 | 465 | 455 | 455 | 13,000 |
1999/02/01 | 470 | 470 | 460 | 460 | 12,000 |
1999/01/29 | 461 | 470 | 461 | 470 | 5,000 |
1999/01/28 | 470 | 470 | 460 | 460 | 15,000 |
1999/01/26 | 464 | 465 | 460 | 460 | 18,000 |
1999/01/25 | 470 | 470 | 465 | 465 | 5,000 |
1999/01/22 | 480 | 480 | 480 | 480 | 7,000 |
1999/01/21 | 461 | 461 | 461 | 461 | 1,000 |
1999/01/20 | 478 | 480 | 470 | 470 | 7,000 |
1999/01/19 | 478 | 478 | 478 | 478 | 3,000 |
1999/01/18 | 480 | 480 | 480 | 480 | 4,000 |
1999/01/14 | 480 | 480 | 480 | 480 | 1,000 |
1999/01/13 | 500 | 500 | 500 | 500 | 4,000 |
1999/01/12 | 485 | 500 | 485 | 500 | 2,000 |
1999/01/11 | 501 | 507 | 496 | 507 | 14,000 |
1999/01/08 | 485 | 486 | 485 | 486 | 5,000 |
1999/01/07 | 485 | 489 | 485 | 485 | 11,000 |
1999/01/06 | 500 | 500 | 500 | 500 | 5,000 |
1999/01/05 | 510 | 510 | 510 | 510 | 2,000 |