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
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

このページの先頭へ