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
2002/12/30 460 463 448 458 96,000
2002/12/27 435 467 430 460 485,000
2002/12/26 440 445 432 433 102,000
2002/12/25 423 441 422 440 206,000
2002/12/24 407 428 400 420 167,000
2002/12/20 411 411 397 402 82,000
2002/12/19 397 415 395 415 81,000
2002/12/18 423 423 404 407 91,000
2002/12/17 426 438 425 428 244,000
2002/12/16 433 441 420 429 139,000
2002/12/13 464 464 442 453 352,000
2002/12/12 438 467 435 467 828,000
2002/12/11 428 435 419 432 125,000
2002/12/10 428 428 414 425 158,000
2002/12/09 409 437 406 435 311,000
2002/12/06 412 413 395 409 185,000
2002/12/05 370 415 366 415 231,000
2002/12/04 367 373 367 367 19,000
2002/12/03 370 373 367 372 21,000
2002/12/02 367 375 367 368 14,000
2002/11/29 378 378 367 367 23,000
2002/11/28 368 380 366 380 21,000
2002/11/27 361 369 360 363 18,000
2002/11/26 388 388 368 368 35,000
2002/11/25 366 385 366 380 109,000
2002/11/22 378 379 365 365 12,000
2002/11/21 374 380 365 365 32,000
2002/11/20 343 384 342 380 98,000
2002/11/19 365 365 350 360 30,000
2002/11/18 371 376 365 372 27,000
2002/11/15 366 375 355 370 42,000
2002/11/14 385 385 375 376 16,000
2002/11/13 396 397 387 387 17,000
2002/11/12 390 395 381 395 40,000
2002/11/11 397 405 395 395 93,000
2002/11/08 403 403 391 393 22,000
2002/11/07 391 403 391 403 48,000
2002/11/06 380 390 375 390 43,000
2002/11/05 382 388 380 386 18,000
2002/11/01 380 381 373 380 65,000
2002/10/31 395 395 382 389 42,000
2002/10/30 400 405 390 400 48,000
2002/10/29 382 394 380 385 53,000
2002/10/28 405 405 391 392 56,000
2002/10/25 406 410 397 405 88,000
2002/10/24 434 434 410 426 173,000
2002/10/23 390 435 385 435 260,000
2002/10/22 399 404 382 390 135,000
2002/10/21 425 425 393 401 165,000
2002/10/18 415 421 402 415 351,000
2002/10/17 384 419 381 419 546,000
2002/10/16 368 375 360 375 128,000
2002/10/15 373 373 354 365 195,000
2002/10/11 330 379 330 375 131,000
2002/10/10 298 315 297 315 33,000
2002/10/09 306 306 297 297 23,000
2002/10/08 284 310 284 310 34,000
2002/10/07 277 290 277 290 6,000
2002/10/04 272 277 272 277 3,000
2002/10/03 276 276 276 276 1,000
2002/10/02 295 295 295 295 14,000
2002/10/01 290 290 280 280 17,000
2002/09/30 291 291 291 291 1,000
2002/09/26 290 295 290 295 9,000
2002/09/25 282 290 282 290 7,000
2002/09/24 283 283 281 281 5,000
2002/09/20 285 285 283 283 3,000
2002/09/19 286 286 282 283 5,000
2002/09/18 290 298 285 286 5,000
2002/09/17 288 292 288 291 7,000
2002/09/13 280 280 280 280 6,000
2002/09/11 290 290 290 290 9,000
2002/09/10 280 280 280 280 7,000
2002/09/09 280 280 280 280 10,000
2002/09/06 280 280 280 280 6,000
2002/09/04 282 282 282 282 3,000
2002/09/03 292 293 281 282 11,000
2002/09/02 292 305 292 300 11,000
2002/08/30 292 300 292 300 7,000
2002/08/29 290 292 290 292 6,000
2002/08/28 291 295 290 290 6,000
2002/08/27 300 300 300 300 4,000
2002/08/26 296 296 296 296 3,000
2002/08/23 290 295 290 295 8,000
2002/08/21 295 295 291 295 5,000
2002/08/20 293 293 290 290 4,000
2002/08/19 295 295 293 293 4,000
2002/08/16 300 300 300 300 1,000
2002/08/13 294 300 294 300 3,000
2002/08/12 294 294 294 294 3,000
2002/08/09 300 300 296 300 4,000
2002/08/08 306 306 288 290 22,000
2002/08/07 300 306 300 306 7,000
2002/08/06 302 302 300 300 10,000
2002/08/05 306 306 306 306 1,000
2002/08/01 319 319 319 319 1,000
2002/07/31 311 311 311 311 2,000
2002/07/30 306 311 306 311 2,000
2002/07/29 306 306 306 306 3,000
2002/07/26 305 305 305 305 3,000
2002/07/25 315 320 315 320 7,000
2002/07/24 315 315 315 315 1,000
2002/07/23 306 306 306 306 180,000
2002/07/22 306 306 306 306 1,000
2002/07/19 311 313 311 313 3,000
2002/07/17 311 312 311 311 8,000
2002/07/16 315 315 315 315 1,000
2002/07/15 319 319 315 315 4,000
2002/07/12 318 318 318 318 5,000
2002/07/11 319 319 316 316 2,000
2002/07/10 321 321 320 320 16,000
2002/07/09 330 330 319 320 9,000
2002/07/08 330 330 330 330 3,000
2002/07/05 321 321 320 320 17,000
2002/07/04 322 322 321 321 7,000
2002/07/03 320 321 320 320 8,000
2002/07/02 330 330 330 330 14,000
2002/07/01 330 330 321 321 13,000
2002/06/28 321 321 321 321 6,000
2002/06/27 321 326 321 321 4,000
2002/06/26 332 337 332 337 9,000
2002/06/25 331 332 331 332 2,000
2002/06/24 320 320 310 320 12,000
2002/06/21 322 322 311 320 14,000
2002/06/20 325 325 320 320 11,000
2002/06/19 325 325 323 323 7,000
2002/06/18 333 333 322 322 8,000
2002/06/17 333 333 333 333 1,000
2002/06/14 349 349 349 349 2,000
2002/06/13 350 350 350 350 6,000
2002/06/12 355 355 350 350 6,000
2002/06/11 362 362 362 362 1,000
2002/06/10 363 363 362 362 13,000
2002/06/07 352 362 352 362 17,000
2002/06/06 360 360 356 356 9,000
2002/06/05 360 360 351 351 4,000
2002/06/04 355 361 355 360 11,000
2002/06/03 359 359 355 355 9,000
2002/05/31 364 364 362 362 3,000
2002/05/30 363 364 356 356 4,000
2002/05/29 357 363 355 363 25,000
2002/05/28 370 370 361 361 10,000
2002/05/27 368 368 356 366 17,000
2002/05/24 363 365 355 365 15,000
2002/05/23 366 366 352 355 51,000
2002/05/22 366 366 363 363 8,000
2002/05/21 370 370 365 365 4,000
2002/05/20 365 380 365 370 31,000
2002/05/17 365 370 363 364 15,000
2002/05/16 367 367 359 365 10,000
2002/05/15 361 361 346 352 15,000
2002/05/14 373 379 365 365 31,000
2002/05/13 372 378 372 373 65,000
2002/05/10 361 368 360 368 47,000
2002/05/09 360 360 355 355 26,000
2002/05/08 330 340 329 340 16,000
2002/05/07 318 325 318 321 6,000
2002/05/02 318 320 318 320 11,000
2002/05/01 330 330 315 318 21,000
2002/04/30 330 330 330 330 3,000
2002/04/25 335 336 335 336 5,000
2002/04/24 341 341 335 335 7,000
2002/04/23 348 348 344 344 4,000
2002/04/22 349 349 345 349 17,000
2002/04/19 342 349 342 345 32,000
2002/04/18 326 327 323 327 4,000
2002/04/17 319 323 316 323 7,000
2002/04/16 310 315 306 315 16,000
2002/04/15 321 321 305 306 15,000
2002/04/12 325 328 325 325 9,000
2002/04/11 340 340 328 330 24,000
2002/04/10 337 337 336 336 2,000
2002/04/09 333 339 327 327 15,000
2002/04/08 330 330 330 330 7,000
2002/04/05 330 330 330 330 7,000
2002/04/04 340 340 335 339 12,000
2002/04/03 330 330 330 330 14,000
2002/04/02 334 335 334 335 8,000
2002/04/01 325 340 325 340 5,000
2002/03/29 325 325 320 325 9,000
2002/03/28 336 336 323 323 18,000
2002/03/27 335 340 335 336 10,000
2002/03/26 339 339 339 339 5,000
2002/03/25 340 340 331 331 22,000
2002/03/22 346 346 340 340 25,000
2002/03/20 345 350 345 346 6,000
2002/03/19 336 341 336 341 11,000
2002/03/18 350 351 346 348 25,000
2002/03/15 353 356 353 356 5,000
2002/03/14 363 366 354 364 8,000
2002/03/13 379 379 371 371 13,000
2002/03/12 372 380 372 380 21,000
2002/03/11 361 380 361 380 25,000
2002/03/08 372 372 360 360 10,000
2002/03/07 352 354 351 352 12,000
2002/03/06 369 369 351 351 8,000
2002/03/05 383 383 370 370 10,000
2002/03/04 385 385 375 380 20,000
2002/03/01 379 379 375 375 6,000
2002/02/28 372 374 372 374 8,000
2002/02/27 374 374 361 361 10,000
2002/02/26 375 375 374 375 5,000
2002/02/25 380 380 365 375 4,000
2002/02/22 379 379 360 360 10,000
2002/02/21 364 394 364 379 12,000
2002/02/20 357 364 357 364 6,000
2002/02/19 385 385 364 368 24,000
2002/02/18 377 384 377 384 24,000
2002/02/15 363 372 362 372 20,000
2002/02/14 346 360 346 351 20,000
2002/02/13 336 345 336 345 18,000
2002/02/12 339 339 335 335 16,000
2002/02/08 337 337 325 325 14,000
2002/02/07 337 337 330 330 6,000
2002/02/06 319 330 319 330 4,000
2002/02/05 322 324 322 324 8,000
2002/02/04 340 340 326 326 10,000
2002/02/01 339 339 322 325 13,000
2002/01/29 345 345 322 330 5,000
2002/01/28 345 345 345 345 3,000
2002/01/25 323 332 321 332 12,000
2002/01/24 325 325 321 323 9,000
2002/01/22 316 325 316 325 6,000
2002/01/21 320 320 316 316 8,000
2002/01/18 320 320 320 320 7,000
2002/01/17 320 320 320 320 2,000
2002/01/16 320 320 320 320 1,000
2002/01/15 320 320 320 320 1,000
2002/01/11 316 317 316 316 6,000
2002/01/10 340 340 316 316 16,000
2002/01/09 320 325 320 325 3,000
2002/01/08 315 335 315 335 6,000
2002/01/07 314 315 306 315 8,000
2002/01/04 315 315 315 315 1,000

このページの先頭へ