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 |