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 |
|---|---|---|---|---|---|
| 2003/12/30 | 644 | 644 | 636 | 642 | 24,000 |
| 2003/12/29 | 613 | 624 | 609 | 624 | 30,000 |
| 2003/12/26 | 616 | 619 | 614 | 614 | 35,000 |
| 2003/12/25 | 600 | 615 | 592 | 615 | 85,000 |
| 2003/12/24 | 620 | 620 | 598 | 599 | 109,000 |
| 2003/12/22 | 628 | 629 | 606 | 610 | 56,000 |
| 2003/12/19 | 630 | 630 | 617 | 625 | 19,000 |
| 2003/12/18 | 625 | 630 | 616 | 625 | 24,000 |
| 2003/12/17 | 631 | 633 | 627 | 630 | 10,000 |
| 2003/12/16 | 630 | 638 | 630 | 631 | 22,000 |
| 2003/12/15 | 625 | 625 | 623 | 623 | 3,000 |
| 2003/12/12 | 616 | 620 | 611 | 620 | 24,000 |
| 2003/12/11 | 621 | 621 | 612 | 616 | 18,000 |
| 2003/12/10 | 639 | 639 | 620 | 620 | 20,000 |
| 2003/12/09 | 640 | 640 | 621 | 638 | 16,000 |
| 2003/12/08 | 641 | 645 | 640 | 641 | 18,000 |
| 2003/12/05 | 640 | 640 | 638 | 640 | 31,000 |
| 2003/12/04 | 630 | 640 | 630 | 640 | 19,000 |
| 2003/12/03 | 638 | 638 | 632 | 634 | 9,000 |
| 2003/12/02 | 642 | 650 | 626 | 630 | 31,000 |
| 2003/12/01 | 620 | 635 | 620 | 635 | 6,000 |
| 2003/11/28 | 635 | 635 | 625 | 635 | 25,000 |
| 2003/11/27 | 636 | 640 | 636 | 640 | 11,000 |
| 2003/11/26 | 641 | 641 | 627 | 640 | 23,000 |
| 2003/11/25 | 642 | 645 | 640 | 641 | 22,000 |
| 2003/11/21 | 640 | 640 | 620 | 637 | 23,000 |
| 2003/11/20 | 615 | 615 | 605 | 610 | 4,000 |
| 2003/11/19 | 609 | 609 | 600 | 600 | 18,000 |
| 2003/11/18 | 625 | 629 | 610 | 610 | 37,000 |
| 2003/11/17 | 650 | 669 | 600 | 605 | 50,000 |
| 2003/11/14 | 690 | 690 | 684 | 684 | 24,000 |
| 2003/11/13 | 698 | 698 | 687 | 690 | 6,000 |
| 2003/11/12 | 689 | 689 | 685 | 685 | 40,000 |
| 2003/11/11 | 720 | 720 | 685 | 689 | 35,000 |
| 2003/11/10 | 731 | 731 | 723 | 724 | 79,000 |
| 2003/11/07 | 728 | 730 | 716 | 729 | 36,000 |
| 2003/11/06 | 730 | 735 | 727 | 730 | 39,000 |
| 2003/11/05 | 743 | 743 | 727 | 730 | 57,000 |
| 2003/11/04 | 741 | 750 | 733 | 733 | 59,000 |
| 2003/10/31 | 738 | 742 | 729 | 740 | 152,000 |
| 2003/10/30 | 701 | 728 | 700 | 728 | 80,000 |
| 2003/10/29 | 704 | 710 | 700 | 700 | 28,000 |
| 2003/10/28 | 695 | 705 | 695 | 697 | 43,000 |
| 2003/10/27 | 681 | 690 | 680 | 687 | 75,000 |
| 2003/10/24 | 693 | 712 | 682 | 684 | 95,000 |
| 2003/10/23 | 733 | 733 | 693 | 705 | 76,000 |
| 2003/10/22 | 746 | 762 | 738 | 743 | 110,000 |
| 2003/10/21 | 750 | 768 | 735 | 750 | 193,000 |
| 2003/10/20 | 755 | 755 | 730 | 735 | 190,000 |
| 2003/10/17 | 715 | 774 | 711 | 765 | 291,000 |
| 2003/10/16 | 721 | 724 | 712 | 720 | 52,000 |
| 2003/10/15 | 716 | 724 | 716 | 724 | 46,000 |
| 2003/10/14 | 715 | 740 | 715 | 729 | 58,000 |
| 2003/10/10 | 739 | 740 | 713 | 724 | 98,000 |
| 2003/10/09 | 729 | 749 | 725 | 738 | 74,000 |
| 2003/10/08 | 774 | 774 | 736 | 749 | 183,000 |
| 2003/10/07 | 745 | 772 | 744 | 765 | 408,000 |
| 2003/10/06 | 730 | 740 | 719 | 739 | 356,000 |
| 2003/10/03 | 718 | 720 | 703 | 719 | 86,000 |
| 2003/10/02 | 707 | 725 | 703 | 712 | 319,000 |
| 2003/10/01 | 695 | 704 | 681 | 699 | 195,000 |
| 2003/09/30 | 700 | 705 | 683 | 685 | 111,000 |
| 2003/09/29 | 700 | 710 | 670 | 700 | 339,000 |
| 2003/09/26 | 658 | 700 | 650 | 700 | 328,000 |
| 2003/09/25 | 639 | 660 | 636 | 653 | 113,000 |
| 2003/09/24 | 648 | 673 | 642 | 668 | 245,000 |
| 2003/09/22 | 654 | 654 | 635 | 648 | 119,000 |
| 2003/09/19 | 625 | 654 | 617 | 654 | 632,000 |
| 2003/09/18 | 600 | 624 | 600 | 616 | 192,000 |
| 2003/09/17 | 605 | 605 | 598 | 600 | 39,000 |
| 2003/09/16 | 600 | 600 | 595 | 597 | 15,000 |
| 2003/09/12 | 595 | 601 | 595 | 600 | 32,000 |
| 2003/09/11 | 605 | 605 | 592 | 600 | 36,000 |
| 2003/09/10 | 598 | 607 | 595 | 606 | 107,000 |
| 2003/09/09 | 605 | 607 | 591 | 598 | 49,000 |
| 2003/09/08 | 599 | 600 | 595 | 595 | 38,000 |
| 2003/09/05 | 596 | 600 | 595 | 595 | 72,000 |
| 2003/09/04 | 604 | 610 | 593 | 593 | 101,000 |
| 2003/09/03 | 585 | 609 | 583 | 600 | 267,000 |
| 2003/09/02 | 565 | 569 | 555 | 560 | 42,000 |
| 2003/09/01 | 548 | 550 | 548 | 550 | 14,000 |
| 2003/08/29 | 539 | 545 | 539 | 545 | 12,000 |
| 2003/08/28 | 552 | 552 | 536 | 538 | 34,000 |
| 2003/08/27 | 565 | 565 | 551 | 555 | 21,000 |
| 2003/08/26 | 566 | 568 | 565 | 565 | 11,000 |
| 2003/08/25 | 563 | 576 | 560 | 565 | 30,000 |
| 2003/08/22 | 572 | 572 | 555 | 560 | 46,000 |
| 2003/08/21 | 570 | 574 | 570 | 572 | 13,000 |
| 2003/08/20 | 573 | 575 | 572 | 575 | 21,000 |
| 2003/08/19 | 578 | 578 | 570 | 573 | 26,000 |
| 2003/08/18 | 562 | 574 | 562 | 570 | 28,000 |
| 2003/08/15 | 558 | 562 | 557 | 562 | 44,000 |
| 2003/08/14 | 559 | 559 | 553 | 555 | 23,000 |
| 2003/08/13 | 548 | 554 | 548 | 550 | 27,000 |
| 2003/08/12 | 535 | 550 | 534 | 545 | 17,000 |
| 2003/08/11 | 526 | 535 | 526 | 535 | 12,000 |
| 2003/08/08 | 525 | 525 | 518 | 525 | 13,000 |
| 2003/08/07 | 542 | 544 | 525 | 525 | 23,000 |
| 2003/08/06 | 515 | 526 | 505 | 526 | 38,000 |
| 2003/08/05 | 535 | 537 | 525 | 525 | 53,000 |
| 2003/08/04 | 545 | 548 | 540 | 540 | 67,000 |
| 2003/08/01 | 556 | 558 | 550 | 550 | 39,000 |
| 2003/07/31 | 560 | 560 | 553 | 555 | 31,000 |
| 2003/07/30 | 560 | 565 | 557 | 557 | 20,000 |
| 2003/07/29 | 563 | 564 | 558 | 560 | 31,000 |
| 2003/07/28 | 571 | 572 | 561 | 561 | 42,000 |
| 2003/07/25 | 575 | 575 | 564 | 570 | 68,000 |
| 2003/07/24 | 567 | 574 | 567 | 571 | 33,000 |
| 2003/07/23 | 567 | 572 | 566 | 570 | 25,000 |
| 2003/07/22 | 569 | 569 | 559 | 567 | 26,000 |
| 2003/07/18 | 560 | 565 | 558 | 565 | 34,000 |
| 2003/07/17 | 585 | 585 | 558 | 569 | 64,000 |
| 2003/07/16 | 592 | 593 | 585 | 585 | 31,000 |
| 2003/07/15 | 598 | 598 | 583 | 593 | 25,000 |
| 2003/07/14 | 593 | 599 | 585 | 585 | 29,000 |
| 2003/07/11 | 585 | 586 | 581 | 581 | 25,000 |
| 2003/07/10 | 585 | 590 | 585 | 585 | 18,000 |
| 2003/07/09 | 589 | 589 | 581 | 585 | 37,000 |
| 2003/07/08 | 599 | 599 | 586 | 589 | 34,000 |
| 2003/07/07 | 600 | 601 | 585 | 594 | 43,000 |
| 2003/07/04 | 581 | 590 | 581 | 590 | 31,000 |
| 2003/07/03 | 591 | 595 | 587 | 593 | 24,000 |
| 2003/07/02 | 597 | 597 | 585 | 585 | 52,000 |
| 2003/07/01 | 605 | 605 | 592 | 597 | 44,000 |
| 2003/06/30 | 584 | 610 | 584 | 609 | 131,000 |
| 2003/06/27 | 580 | 595 | 580 | 582 | 25,000 |
| 2003/06/26 | 597 | 597 | 575 | 578 | 15,000 |
| 2003/06/25 | 575 | 599 | 575 | 585 | 31,000 |
| 2003/06/24 | 574 | 575 | 574 | 575 | 24,000 |
| 2003/06/23 | 589 | 589 | 573 | 574 | 35,000 |
| 2003/06/20 | 572 | 580 | 572 | 572 | 34,000 |
| 2003/06/19 | 580 | 580 | 575 | 575 | 16,000 |
| 2003/06/18 | 583 | 583 | 575 | 579 | 49,000 |
| 2003/06/17 | 585 | 585 | 573 | 577 | 24,000 |
| 2003/06/16 | 587 | 590 | 586 | 587 | 11,000 |
| 2003/06/13 | 577 | 586 | 577 | 586 | 14,000 |
| 2003/06/12 | 600 | 604 | 586 | 597 | 42,000 |
| 2003/06/11 | 600 | 602 | 595 | 600 | 97,000 |
| 2003/06/10 | 576 | 595 | 576 | 585 | 55,000 |
| 2003/06/09 | 570 | 580 | 570 | 574 | 33,000 |
| 2003/06/06 | 584 | 585 | 581 | 581 | 48,000 |
| 2003/06/05 | 585 | 586 | 581 | 583 | 29,000 |
| 2003/06/04 | 593 | 593 | 586 | 586 | 21,000 |
| 2003/06/03 | 594 | 594 | 580 | 590 | 58,000 |
| 2003/06/02 | 591 | 595 | 586 | 590 | 47,000 |
| 2003/05/30 | 598 | 598 | 584 | 590 | 42,000 |
| 2003/05/29 | 587 | 599 | 583 | 595 | 47,000 |
| 2003/05/28 | 585 | 589 | 583 | 585 | 33,000 |
| 2003/05/27 | 589 | 590 | 583 | 583 | 17,000 |
| 2003/05/26 | 583 | 598 | 581 | 582 | 49,000 |
| 2003/05/23 | 586 | 590 | 583 | 584 | 67,000 |
| 2003/05/22 | 593 | 600 | 586 | 591 | 72,000 |
| 2003/05/21 | 610 | 610 | 596 | 600 | 45,000 |
| 2003/05/20 | 601 | 609 | 592 | 609 | 48,000 |
| 2003/05/19 | 609 | 610 | 598 | 601 | 62,000 |
| 2003/05/16 | 602 | 620 | 599 | 615 | 96,000 |
| 2003/05/15 | 606 | 606 | 600 | 603 | 77,000 |
| 2003/05/14 | 616 | 617 | 603 | 604 | 101,000 |
| 2003/05/13 | 623 | 623 | 606 | 614 | 130,000 |
| 2003/05/12 | 637 | 638 | 620 | 620 | 123,000 |
| 2003/05/09 | 625 | 631 | 621 | 627 | 108,000 |
| 2003/05/08 | 640 | 644 | 628 | 630 | 357,000 |
| 2003/05/07 | 620 | 642 | 610 | 637 | 727,000 |
| 2003/05/06 | 599 | 619 | 594 | 619 | 398,000 |
| 2003/05/02 | 594 | 595 | 582 | 592 | 58,000 |
| 2003/05/01 | 589 | 595 | 577 | 594 | 49,000 |
| 2003/04/30 | 588 | 590 | 576 | 590 | 120,000 |
| 2003/04/28 | 584 | 587 | 572 | 586 | 86,000 |
| 2003/04/25 | 608 | 608 | 585 | 594 | 135,000 |
| 2003/04/24 | 595 | 608 | 582 | 606 | 216,000 |
| 2003/04/23 | 609 | 609 | 576 | 595 | 147,000 |
| 2003/04/22 | 620 | 622 | 600 | 604 | 178,000 |
| 2003/04/21 | 595 | 628 | 578 | 624 | 526,000 |
| 2003/04/18 | 602 | 615 | 590 | 614 | 214,000 |
| 2003/04/17 | 590 | 609 | 589 | 602 | 338,000 |
| 2003/04/16 | 560 | 594 | 560 | 594 | 150,000 |
| 2003/04/15 | 566 | 570 | 560 | 560 | 36,000 |
| 2003/04/14 | 535 | 569 | 535 | 560 | 19,000 |
| 2003/04/11 | 570 | 579 | 563 | 564 | 44,000 |
| 2003/04/10 | 568 | 570 | 555 | 570 | 51,000 |
| 2003/04/09 | 572 | 572 | 556 | 566 | 35,000 |
| 2003/04/08 | 582 | 585 | 572 | 580 | 128,000 |
| 2003/04/07 | 576 | 584 | 568 | 584 | 84,000 |
| 2003/04/04 | 565 | 573 | 559 | 570 | 66,000 |
| 2003/04/03 | 577 | 579 | 565 | 570 | 95,000 |
| 2003/04/02 | 564 | 575 | 560 | 574 | 94,000 |
| 2003/04/01 | 535 | 564 | 535 | 564 | 83,000 |
| 2003/03/31 | 571 | 575 | 541 | 541 | 117,000 |
| 2003/03/28 | 550 | 569 | 547 | 568 | 158,000 |
| 2003/03/27 | 518 | 557 | 518 | 545 | 84,000 |
| 2003/03/26 | 510 | 520 | 510 | 516 | 30,000 |
| 2003/03/25 | 505 | 515 | 505 | 509 | 24,000 |
| 2003/03/24 | 518 | 519 | 505 | 519 | 54,000 |
| 2003/03/20 | 480 | 490 | 480 | 490 | 21,000 |
| 2003/03/19 | 480 | 480 | 468 | 474 | 29,000 |
| 2003/03/18 | 475 | 490 | 475 | 480 | 39,000 |
| 2003/03/17 | 494 | 494 | 475 | 475 | 26,000 |
| 2003/03/14 | 515 | 515 | 494 | 494 | 42,000 |
| 2003/03/13 | 496 | 498 | 480 | 490 | 34,000 |
| 2003/03/12 | 475 | 485 | 472 | 483 | 33,000 |
| 2003/03/11 | 474 | 488 | 465 | 480 | 104,000 |
| 2003/03/10 | 523 | 523 | 485 | 491 | 86,000 |
| 2003/03/07 | 524 | 533 | 521 | 524 | 73,000 |
| 2003/03/06 | 521 | 535 | 521 | 530 | 68,000 |
| 2003/03/05 | 530 | 530 | 525 | 525 | 22,000 |
| 2003/03/04 | 537 | 537 | 525 | 530 | 34,000 |
| 2003/03/03 | 528 | 538 | 525 | 538 | 49,000 |
| 2003/02/28 | 552 | 554 | 532 | 535 | 48,000 |
| 2003/02/27 | 543 | 561 | 539 | 550 | 140,000 |
| 2003/02/26 | 519 | 548 | 510 | 548 | 117,000 |
| 2003/02/25 | 530 | 535 | 522 | 524 | 116,000 |
| 2003/02/24 | 546 | 546 | 536 | 540 | 134,000 |
| 2003/02/21 | 561 | 563 | 551 | 555 | 85,000 |
| 2003/02/20 | 567 | 579 | 566 | 570 | 53,000 |
| 2003/02/19 | 580 | 585 | 575 | 575 | 129,000 |
| 2003/02/18 | 565 | 582 | 558 | 579 | 188,000 |
| 2003/02/17 | 587 | 590 | 566 | 567 | 207,000 |
| 2003/02/14 | 600 | 610 | 587 | 595 | 174,000 |
| 2003/02/13 | 610 | 615 | 604 | 609 | 127,000 |
| 2003/02/12 | 601 | 619 | 597 | 616 | 224,000 |
| 2003/02/10 | 600 | 605 | 594 | 605 | 101,000 |
| 2003/02/07 | 598 | 609 | 593 | 609 | 119,000 |
| 2003/02/06 | 596 | 619 | 591 | 598 | 334,000 |
| 2003/02/05 | 603 | 610 | 597 | 597 | 280,000 |
| 2003/02/04 | 615 | 625 | 608 | 613 | 636,000 |
| 2003/02/03 | 585 | 608 | 584 | 605 | 666,000 |
| 2003/01/31 | 560 | 584 | 557 | 583 | 322,000 |
| 2003/01/30 | 561 | 579 | 557 | 560 | 132,000 |
| 2003/01/29 | 582 | 585 | 557 | 557 | 271,000 |
| 2003/01/28 | 586 | 587 | 570 | 577 | 357,000 |
| 2003/01/27 | 530 | 592 | 530 | 583 | 1,037,000 |
| 2003/01/24 | 520 | 549 | 520 | 545 | 397,000 |
| 2003/01/23 | 510 | 515 | 505 | 510 | 118,000 |
| 2003/01/22 | 530 | 530 | 517 | 520 | 136,000 |
| 2003/01/21 | 523 | 530 | 511 | 530 | 173,000 |
| 2003/01/20 | 527 | 534 | 518 | 524 | 311,000 |
| 2003/01/17 | 515 | 529 | 508 | 527 | 541,000 |
| 2003/01/16 | 487 | 514 | 485 | 513 | 473,000 |
| 2003/01/15 | 463 | 502 | 462 | 502 | 627,000 |
| 2003/01/14 | 463 | 468 | 460 | 461 | 65,000 |
| 2003/01/10 | 456 | 465 | 456 | 461 | 82,000 |
| 2003/01/09 | 459 | 466 | 453 | 455 | 74,000 |
| 2003/01/08 | 461 | 477 | 461 | 464 | 136,000 |
| 2003/01/07 | 481 | 489 | 462 | 468 | 171,000 |
| 2003/01/06 | 463 | 474 | 453 | 474 | 176,000 |