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
2004/12/30 868 879 865 879 10,000
2004/12/29 870 870 868 868 4,000
2004/12/28 869 869 869 869 1,000
2004/12/27 880 882 848 855 22,000
2004/12/24 850 860 850 860 9,000
2004/12/22 860 860 845 845 29,000
2004/12/21 850 859 844 859 24,000
2004/12/20 870 870 870 870 2,000
2004/12/17 871 877 864 877 12,000
2004/12/16 888 888 873 880 8,000
2004/12/15 888 888 878 880 28,000
2004/12/14 889 894 882 887 15,000
2004/12/13 880 889 880 885 9,000
2004/12/10 879 885 879 880 10,000
2004/12/09 910 910 879 879 51,000
2004/12/08 904 910 900 910 35,000
2004/12/07 900 914 895 910 66,000
2004/12/06 881 897 879 893 64,000
2004/12/03 866 879 866 879 12,000
2004/12/02 870 872 861 865 44,000
2004/12/01 845 860 841 860 19,000
2004/11/30 865 865 845 845 14,000
2004/11/29 831 855 831 853 18,000
2004/11/26 829 835 829 831 5,000
2004/11/25 830 834 829 834 4,000
2004/11/24 830 845 827 840 11,000
2004/11/22 836 836 830 831 21,000
2004/11/19 851 853 836 836 59,000
2004/11/18 854 860 836 850 32,000
2004/11/17 850 859 845 859 10,000
2004/11/16 846 854 846 854 3,000
2004/11/15 839 845 839 844 6,000
2004/11/12 847 854 835 854 18,000
2004/11/11 863 863 851 851 7,000
2004/11/10 868 868 864 864 31,000
2004/11/09 867 870 863 868 20,000
2004/11/08 879 879 851 865 14,000
2004/11/05 875 875 870 870 7,000
2004/11/04 874 874 865 865 4,000
2004/11/02 875 875 875 875 1,000
2004/11/01 871 872 866 866 16,000
2004/10/29 873 876 865 865 45,000
2004/10/28 880 880 870 873 97,000
2004/10/27 875 890 873 875 17,000
2004/10/26 863 870 860 870 27,000
2004/10/25 835 839 830 839 10,000
2004/10/22 860 861 835 855 32,000
2004/10/21 876 878 870 870 66,000
2004/10/20 885 885 873 876 156,000
2004/10/19 876 881 875 875 19,000
2004/10/18 900 901 875 875 19,000
2004/10/15 870 877 860 870 42,000
2004/10/14 895 895 870 884 46,000
2004/10/13 878 905 878 894 81,000
2004/10/12 855 879 854 872 89,000
2004/10/08 865 865 850 853 50,000
2004/10/07 850 872 844 850 57,000
2004/10/06 829 842 817 840 74,000
2004/10/05 844 844 816 823 88,000
2004/10/04 749 844 747 844 34,000
2004/10/01 740 745 738 744 23,000
2004/09/30 749 750 740 745 18,000
2004/09/29 753 753 746 746 12,000
2004/09/28 750 750 745 745 6,000
2004/09/27 750 750 750 750 4,000
2004/09/24 737 766 737 763 6,000
2004/09/22 748 750 738 750 25,000
2004/09/21 752 752 740 748 17,000
2004/09/17 760 760 752 752 3,000
2004/09/16 765 765 760 760 12,000
2004/09/15 756 770 756 770 7,000
2004/09/14 762 766 751 765 6,000
2004/09/13 760 761 750 750 14,000
2004/09/10 765 770 749 760 26,000
2004/09/09 765 773 765 765 3,000
2004/09/08 776 776 760 769 14,000
2004/09/07 760 765 760 760 14,000
2004/09/06 750 760 750 760 10,000
2004/09/03 766 766 750 750 17,000
2004/09/02 770 770 750 750 12,000
2004/09/01 770 770 760 760 5,000
2004/08/31 752 760 752 760 4,000
2004/08/30 774 780 751 771 6,000
2004/08/27 780 783 773 773 3,000
2004/08/26 770 770 765 765 3,000
2004/08/25 778 790 777 790 8,000
2004/08/24 784 784 765 776 16,000
2004/08/23 785 785 785 785 4,000
2004/08/20 787 787 771 771 3,000
2004/08/19 788 788 786 787 5,000
2004/08/18 794 794 766 770 6,000
2004/08/17 787 787 765 785 9,000
2004/08/16 787 787 775 787 6,000
2004/08/13 789 789 787 787 2,000
2004/08/12 775 796 765 796 11,000
2004/08/11 760 761 760 761 4,000
2004/08/10 735 757 732 757 4,000
2004/08/09 725 729 720 729 10,000
2004/08/06 742 742 732 732 3,000
2004/08/05 743 743 743 743 5,000
2004/08/04 745 745 730 733 21,000
2004/08/03 759 759 745 745 20,000
2004/08/02 778 778 750 753 48,000
2004/07/30 779 779 762 773 6,000
2004/07/29 771 771 759 760 13,000
2004/07/28 790 790 761 770 12,000
2004/07/27 775 789 760 789 10,000
2004/07/26 790 790 775 775 6,000
2004/07/23 793 793 793 793 1,000
2004/07/22 798 798 793 793 6,000
2004/07/21 800 800 798 798 13,000
2004/07/20 800 809 800 800 8,000
2004/07/16 768 800 768 800 20,000
2004/07/15 761 783 758 768 35,000
2004/07/14 776 790 755 755 40,000
2004/07/13 792 792 790 790 14,000
2004/07/12 790 790 790 790 6,000
2004/07/09 786 787 786 786 10,000
2004/07/08 788 788 788 788 1,000
2004/07/07 791 791 781 789 8,000
2004/07/06 792 795 792 795 2,000
2004/07/05 800 800 800 800 1,000
2004/07/02 800 810 800 810 25,000
2004/07/01 813 814 800 800 13,000
2004/06/30 800 806 800 801 12,000
2004/06/29 803 803 797 797 11,000
2004/06/28 795 800 795 797 16,000
2004/06/25 814 814 781 781 26,000
2004/06/24 791 814 791 814 37,000
2004/06/23 790 791 790 790 8,000
2004/06/22 794 794 782 787 28,000
2004/06/21 783 800 783 794 49,000
2004/06/18 805 805 800 803 34,000
2004/06/17 800 815 800 805 16,000
2004/06/16 805 819 801 810 14,000
2004/06/15 822 822 805 805 18,000
2004/06/14 822 823 822 822 17,000
2004/06/11 823 823 821 822 15,000
2004/06/10 822 823 822 823 3,000
2004/06/09 828 829 821 821 8,000
2004/06/08 810 811 810 811 5,000
2004/06/07 820 840 820 824 5,000
2004/06/04 826 826 819 820 6,000
2004/06/03 820 828 820 826 4,000
2004/06/02 820 827 815 815 25,000
2004/05/31 810 860 800 860 12,000
2004/05/28 843 860 835 860 20,000
2004/05/27 825 844 825 843 13,000
2004/05/26 820 820 820 820 3,000
2004/05/25 830 830 810 810 9,000
2004/05/24 846 846 821 821 4,000
2004/05/21 800 830 798 816 35,000
2004/05/20 790 790 780 786 24,000
2004/05/19 749 770 740 760 27,000
2004/05/18 730 730 706 730 45,000
2004/05/17 770 770 726 726 39,000
2004/05/14 786 786 770 770 14,000
2004/05/13 785 793 785 790 9,000
2004/05/12 778 784 772 784 32,000
2004/05/11 785 785 760 765 74,000
2004/05/10 860 860 799 801 61,000
2004/05/07 866 890 860 860 20,000
2004/05/06 885 897 871 871 46,000
2004/04/30 867 872 865 872 18,000
2004/04/28 864 884 862 884 18,000
2004/04/27 884 884 864 866 27,000
2004/04/26 901 901 882 882 20,000
2004/04/23 885 906 880 906 42,000
2004/04/22 917 935 905 905 26,000
2004/04/21 901 945 871 945 94,000
2004/04/20 900 929 865 900 334,000
2004/04/19 1,001 1,018 980 1,000 42,000
2004/04/16 1,027 1,027 1,007 1,010 24,000
2004/04/15 1,046 1,050 995 1,007 59,000
2004/04/14 1,000 1,070 990 1,065 199,000
2004/04/13 966 987 966 975 25,000
2004/04/12 965 983 960 960 59,000
2004/04/09 979 979 950 965 47,000
2004/04/08 991 999 990 990 58,000
2004/04/07 1,020 1,049 999 1,019 94,000
2004/04/06 981 1,039 981 1,020 273,000
2004/04/05 941 979 930 970 185,000
2004/04/02 957 999 938 949 179,000
2004/04/01 898 987 881 987 648,000
2004/03/31 875 887 855 887 496,000
2004/03/30 754 787 742 787 123,000
2004/03/29 748 750 735 750 87,000
2004/03/26 720 739 720 739 34,000
2004/03/25 725 725 715 719 22,000
2004/03/24 735 735 725 728 32,000
2004/03/23 723 740 723 725 58,000
2004/03/22 725 725 712 723 17,000
2004/03/19 730 730 720 725 11,000
2004/03/18 713 733 713 731 22,000
2004/03/17 730 731 720 722 16,000
2004/03/16 740 740 730 731 8,000
2004/03/15 738 742 732 740 28,000
2004/03/12 724 730 724 730 9,000
2004/03/11 740 741 736 740 27,000
2004/03/10 757 757 737 755 59,000
2004/03/09 728 750 727 750 115,000
2004/03/08 714 721 714 718 23,000
2004/03/05 723 723 717 720 26,000
2004/03/04 720 723 715 720 40,000
2004/03/03 725 725 716 717 10,000
2004/03/02 725 725 715 725 52,000
2004/03/01 716 720 702 720 28,000
2004/02/27 700 710 700 710 11,000
2004/02/26 711 711 702 703 14,000
2004/02/25 715 715 703 712 8,000
2004/02/24 721 721 702 707 13,000
2004/02/23 722 726 720 724 26,000
2004/02/20 720 725 715 720 19,000
2004/02/19 715 727 715 720 13,000
2004/02/18 720 720 720 720 7,000
2004/02/17 729 729 720 723 6,000
2004/02/16 725 731 722 725 43,000
2004/02/13 710 731 701 731 56,000
2004/02/12 703 709 702 705 8,000
2004/02/10 706 706 706 706 7,000
2004/02/09 707 720 702 705 7,000
2004/02/06 696 706 696 706 8,000
2004/02/05 711 711 690 690 13,000
2004/02/04 726 726 716 717 28,000
2004/02/03 727 727 715 726 71,000
2004/02/02 721 730 714 714 40,000
2004/01/30 684 720 684 720 17,000
2004/01/29 690 697 688 688 8,000
2004/01/28 705 705 683 700 16,000
2004/01/27 715 715 706 708 18,000
2004/01/26 710 727 710 715 17,000
2004/01/23 726 726 721 721 18,000
2004/01/22 730 731 726 726 20,000
2004/01/21 729 729 725 726 23,000
2004/01/20 722 739 721 731 92,000
2004/01/19 729 729 710 712 38,000
2004/01/16 728 730 705 720 94,000
2004/01/15 720 729 705 710 90,000
2004/01/14 681 720 680 705 69,000
2004/01/13 668 681 668 680 26,000
2004/01/09 680 680 660 666 21,000
2004/01/08 663 664 660 660 23,000
2004/01/07 645 664 645 664 29,000
2004/01/06 668 668 645 645 28,000
2004/01/05 644 651 642 650 44,000

このページの先頭へ