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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,301 | 1,301 | 1,301 | 1,301 | 1,000 |
| 2005/12/29 | 1,300 | 1,310 | 1,300 | 1,310 | 4,000 |
| 2005/12/28 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 2005/12/27 | 1,313 | 1,313 | 1,310 | 1,311 | 8,000 |
| 2005/12/26 | 1,310 | 1,311 | 1,300 | 1,311 | 9,000 |
| 2005/12/22 | 1,301 | 1,310 | 1,300 | 1,309 | 8,000 |
| 2005/12/21 | 1,301 | 1,315 | 1,300 | 1,300 | 18,000 |
| 2005/12/20 | 1,319 | 1,319 | 1,311 | 1,311 | 4,000 |
| 2005/12/19 | 1,305 | 1,339 | 1,304 | 1,319 | 9,000 |
| 2005/12/16 | 1,308 | 1,330 | 1,301 | 1,330 | 36,000 |
| 2005/12/15 | 1,312 | 1,345 | 1,312 | 1,344 | 18,000 |
| 2005/12/14 | 1,379 | 1,379 | 1,313 | 1,313 | 8,000 |
| 2005/12/13 | 1,319 | 1,330 | 1,300 | 1,300 | 38,000 |
| 2005/12/12 | 1,331 | 1,360 | 1,331 | 1,340 | 20,000 |
| 2005/12/09 | 1,310 | 1,346 | 1,310 | 1,330 | 10,000 |
| 2005/12/08 | 1,327 | 1,327 | 1,260 | 1,289 | 40,000 |
| 2005/12/07 | 1,376 | 1,377 | 1,336 | 1,336 | 44,000 |
| 2005/12/06 | 1,389 | 1,390 | 1,361 | 1,390 | 17,000 |
| 2005/12/05 | 1,365 | 1,388 | 1,357 | 1,380 | 40,000 |
| 2005/12/02 | 1,345 | 1,383 | 1,345 | 1,350 | 38,000 |
| 2005/12/01 | 1,333 | 1,335 | 1,333 | 1,333 | 7,000 |
| 2005/11/30 | 1,290 | 1,340 | 1,290 | 1,333 | 39,000 |
| 2005/11/29 | 1,287 | 1,290 | 1,271 | 1,290 | 23,000 |
| 2005/11/28 | 1,249 | 1,280 | 1,249 | 1,270 | 27,000 |
| 2005/11/25 | 1,250 | 1,250 | 1,230 | 1,231 | 13,000 |
| 2005/11/24 | 1,221 | 1,250 | 1,221 | 1,250 | 66,000 |
| 2005/11/22 | 1,215 | 1,220 | 1,212 | 1,219 | 13,000 |
| 2005/11/21 | 1,200 | 1,215 | 1,200 | 1,215 | 14,000 |
| 2005/11/18 | 1,228 | 1,228 | 1,190 | 1,190 | 52,000 |
| 2005/11/17 | 1,230 | 1,230 | 1,208 | 1,208 | 20,000 |
| 2005/11/16 | 1,230 | 1,230 | 1,219 | 1,225 | 29,000 |
| 2005/11/15 | 1,244 | 1,244 | 1,200 | 1,210 | 22,000 |
| 2005/11/14 | 1,187 | 1,215 | 1,187 | 1,210 | 87,000 |
| 2005/11/11 | 1,160 | 1,209 | 1,160 | 1,187 | 97,000 |
| 2005/11/10 | 1,170 | 1,171 | 1,150 | 1,170 | 58,000 |
| 2005/11/09 | 1,160 | 1,170 | 1,150 | 1,170 | 38,000 |
| 2005/11/08 | 1,180 | 1,180 | 1,150 | 1,150 | 55,000 |
| 2005/11/07 | 1,180 | 1,185 | 1,180 | 1,185 | 11,000 |
| 2005/11/04 | 1,193 | 1,193 | 1,180 | 1,180 | 7,000 |
| 2005/11/02 | 1,170 | 1,193 | 1,160 | 1,190 | 15,000 |
| 2005/11/01 | 1,118 | 1,170 | 1,118 | 1,170 | 48,000 |
| 2005/10/31 | 1,117 | 1,120 | 1,115 | 1,118 | 21,000 |
| 2005/10/28 | 1,118 | 1,118 | 1,118 | 1,118 | 1,000 |
| 2005/10/27 | 1,103 | 1,120 | 1,103 | 1,120 | 2,000 |
| 2005/10/26 | 1,110 | 1,130 | 1,104 | 1,130 | 39,000 |
| 2005/10/25 | 1,140 | 1,140 | 1,102 | 1,105 | 4,000 |
| 2005/10/24 | 1,144 | 1,144 | 1,144 | 1,144 | 2,000 |
| 2005/10/21 | 1,120 | 1,144 | 1,120 | 1,144 | 13,000 |
| 2005/10/20 | 1,145 | 1,160 | 1,145 | 1,160 | 8,000 |
| 2005/10/19 | 1,145 | 1,150 | 1,145 | 1,150 | 12,000 |
| 2005/10/18 | 1,136 | 1,137 | 1,136 | 1,137 | 2,000 |
| 2005/10/17 | 1,140 | 1,140 | 1,135 | 1,138 | 22,000 |
| 2005/10/14 | 1,140 | 1,145 | 1,139 | 1,140 | 30,000 |
| 2005/10/13 | 1,140 | 1,140 | 1,140 | 1,140 | 14,000 |
| 2005/10/12 | 1,141 | 1,142 | 1,141 | 1,142 | 10,000 |
| 2005/10/11 | 1,158 | 1,158 | 1,150 | 1,155 | 18,000 |
| 2005/10/07 | 1,157 | 1,157 | 1,155 | 1,156 | 18,000 |
| 2005/10/06 | 1,158 | 1,159 | 1,157 | 1,157 | 11,000 |
| 2005/10/05 | 1,175 | 1,175 | 1,170 | 1,170 | 4,000 |
| 2005/10/04 | 1,196 | 1,196 | 1,181 | 1,186 | 10,000 |
| 2005/10/03 | 1,201 | 1,201 | 1,183 | 1,196 | 15,000 |
| 2005/09/30 | 1,199 | 1,199 | 1,190 | 1,198 | 6,000 |
| 2005/09/29 | 1,197 | 1,200 | 1,185 | 1,200 | 28,000 |
| 2005/09/28 | 1,197 | 1,197 | 1,184 | 1,186 | 8,000 |
| 2005/09/27 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 |
| 2005/09/26 | 1,209 | 1,209 | 1,188 | 1,200 | 8,000 |
| 2005/09/22 | 1,185 | 1,210 | 1,175 | 1,210 | 46,000 |
| 2005/09/21 | 1,195 | 1,198 | 1,180 | 1,185 | 36,000 |
| 2005/09/20 | 1,190 | 1,198 | 1,185 | 1,197 | 15,000 |
| 2005/09/16 | 1,200 | 1,200 | 1,179 | 1,198 | 22,000 |
| 2005/09/15 | 1,195 | 1,195 | 1,170 | 1,175 | 85,000 |
| 2005/09/14 | 1,189 | 1,189 | 1,175 | 1,182 | 33,000 |
| 2005/09/13 | 1,100 | 1,140 | 1,100 | 1,140 | 50,000 |
| 2005/09/12 | 1,090 | 1,100 | 1,090 | 1,095 | 14,000 |
| 2005/09/09 | 1,089 | 1,092 | 1,085 | 1,085 | 23,000 |
| 2005/09/08 | 1,090 | 1,090 | 1,090 | 1,090 | 8,000 |
| 2005/09/07 | 1,100 | 1,100 | 1,085 | 1,090 | 14,000 |
| 2005/09/06 | 1,100 | 1,100 | 1,070 | 1,100 | 20,000 |
| 2005/09/05 | 1,120 | 1,120 | 1,110 | 1,110 | 3,000 |
| 2005/09/02 | 1,119 | 1,120 | 1,119 | 1,120 | 2,000 |
| 2005/09/01 | 1,151 | 1,152 | 1,120 | 1,120 | 20,000 |
| 2005/08/31 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 2005/08/30 | 1,170 | 1,170 | 1,157 | 1,169 | 18,000 |
| 2005/08/29 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2005/08/26 | 1,166 | 1,191 | 1,166 | 1,190 | 22,000 |
| 2005/08/25 | 1,180 | 1,180 | 1,174 | 1,174 | 5,000 |
| 2005/08/24 | 1,190 | 1,200 | 1,185 | 1,190 | 8,000 |
| 2005/08/23 | 1,200 | 1,200 | 1,187 | 1,187 | 6,000 |
| 2005/08/22 | 1,200 | 1,200 | 1,200 | 1,200 | 12,000 |
| 2005/08/19 | 1,200 | 1,200 | 1,182 | 1,200 | 9,000 |
| 2005/08/18 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 |
| 2005/08/17 | 1,200 | 1,215 | 1,200 | 1,215 | 13,000 |
| 2005/08/16 | 1,200 | 1,200 | 1,199 | 1,200 | 9,000 |
| 2005/08/15 | 1,195 | 1,200 | 1,195 | 1,200 | 4,000 |
| 2005/08/12 | 1,180 | 1,180 | 1,175 | 1,175 | 7,000 |
| 2005/08/11 | 1,180 | 1,180 | 1,155 | 1,179 | 8,000 |
| 2005/08/10 | 1,170 | 1,190 | 1,170 | 1,190 | 4,000 |
| 2005/08/09 | 1,150 | 1,170 | 1,145 | 1,170 | 6,000 |
| 2005/08/08 | 1,151 | 1,151 | 1,150 | 1,150 | 15,000 |
| 2005/08/05 | 1,173 | 1,186 | 1,173 | 1,177 | 7,000 |
| 2005/08/04 | 1,175 | 1,177 | 1,175 | 1,177 | 11,000 |
| 2005/08/03 | 1,185 | 1,200 | 1,185 | 1,200 | 3,000 |
| 2005/08/02 | 1,210 | 1,210 | 1,187 | 1,199 | 12,000 |
| 2005/08/01 | 1,201 | 1,215 | 1,200 | 1,215 | 5,000 |
| 2005/07/29 | 1,228 | 1,228 | 1,185 | 1,200 | 18,000 |
| 2005/07/28 | 1,250 | 1,250 | 1,232 | 1,232 | 17,000 |
| 2005/07/27 | 1,218 | 1,235 | 1,218 | 1,232 | 7,000 |
| 2005/07/26 | 1,200 | 1,255 | 1,200 | 1,255 | 64,000 |
| 2005/07/25 | 1,198 | 1,200 | 1,181 | 1,196 | 50,000 |
| 2005/07/22 | 1,175 | 1,175 | 1,174 | 1,175 | 4,000 |
| 2005/07/21 | 1,185 | 1,185 | 1,180 | 1,180 | 3,000 |
| 2005/07/20 | 1,180 | 1,188 | 1,180 | 1,188 | 10,000 |
| 2005/07/19 | 1,179 | 1,180 | 1,179 | 1,180 | 3,000 |
| 2005/07/15 | 1,181 | 1,182 | 1,181 | 1,182 | 13,000 |
| 2005/07/14 | 1,209 | 1,209 | 1,180 | 1,180 | 6,000 |
| 2005/07/13 | 1,191 | 1,205 | 1,191 | 1,205 | 13,000 |
| 2005/07/12 | 1,178 | 1,188 | 1,176 | 1,188 | 8,000 |
| 2005/07/11 | 1,162 | 1,178 | 1,162 | 1,173 | 5,000 |
| 2005/07/08 | 1,161 | 1,161 | 1,160 | 1,161 | 7,000 |
| 2005/07/07 | 1,155 | 1,158 | 1,154 | 1,158 | 10,000 |
| 2005/07/06 | 1,151 | 1,158 | 1,151 | 1,154 | 7,000 |
| 2005/07/05 | 1,151 | 1,156 | 1,151 | 1,151 | 38,000 |
| 2005/07/04 | 1,164 | 1,165 | 1,160 | 1,161 | 9,000 |
| 2005/07/01 | 1,185 | 1,185 | 1,183 | 1,183 | 6,000 |
| 2005/06/30 | 1,180 | 1,180 | 1,175 | 1,175 | 4,000 |
| 2005/06/29 | 1,180 | 1,180 | 1,176 | 1,180 | 8,000 |
| 2005/06/28 | 1,181 | 1,185 | 1,180 | 1,180 | 4,000 |
| 2005/06/27 | 1,180 | 1,183 | 1,180 | 1,183 | 36,000 |
| 2005/06/24 | 1,180 | 1,183 | 1,175 | 1,177 | 19,000 |
| 2005/06/23 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 2005/06/22 | 1,210 | 1,210 | 1,180 | 1,180 | 9,000 |
| 2005/06/21 | 1,142 | 1,210 | 1,142 | 1,210 | 35,000 |
| 2005/06/20 | 1,180 | 1,187 | 1,180 | 1,180 | 3,000 |
| 2005/06/17 | 1,185 | 1,185 | 1,152 | 1,183 | 16,000 |
| 2005/06/16 | 1,185 | 1,185 | 1,185 | 1,185 | 5,000 |
| 2005/06/15 | 1,186 | 1,186 | 1,181 | 1,181 | 18,000 |
| 2005/06/14 | 1,181 | 1,190 | 1,181 | 1,190 | 2,000 |
| 2005/06/13 | 1,159 | 1,220 | 1,159 | 1,185 | 29,000 |
| 2005/06/10 | 1,150 | 1,160 | 1,150 | 1,160 | 36,000 |
| 2005/06/09 | 1,148 | 1,149 | 1,145 | 1,148 | 10,000 |
| 2005/06/08 | 1,140 | 1,149 | 1,140 | 1,149 | 6,000 |
| 2005/06/07 | 1,145 | 1,145 | 1,140 | 1,140 | 11,000 |
| 2005/06/06 | 1,110 | 1,145 | 1,110 | 1,145 | 16,000 |
| 2005/06/03 | 1,150 | 1,155 | 1,150 | 1,150 | 21,000 |
| 2005/06/02 | 1,156 | 1,158 | 1,150 | 1,155 | 10,000 |
| 2005/06/01 | 1,150 | 1,160 | 1,135 | 1,155 | 43,000 |
| 2005/05/31 | 1,154 | 1,154 | 1,110 | 1,150 | 31,000 |
| 2005/05/30 | 1,200 | 1,200 | 1,050 | 1,154 | 120,000 |
| 2005/05/27 | 1,210 | 1,220 | 1,200 | 1,210 | 48,000 |
| 2005/05/26 | 1,190 | 1,210 | 1,190 | 1,210 | 70,000 |
| 2005/05/25 | 1,203 | 1,210 | 1,200 | 1,210 | 71,000 |
| 2005/05/24 | 1,199 | 1,230 | 1,199 | 1,203 | 92,000 |
| 2005/05/23 | 1,130 | 1,190 | 1,130 | 1,180 | 64,000 |
| 2005/05/20 | 1,120 | 1,150 | 1,102 | 1,150 | 82,000 |
| 2005/05/19 | 1,089 | 1,130 | 1,085 | 1,120 | 110,000 |
| 2005/05/18 | 1,069 | 1,070 | 1,065 | 1,070 | 13,000 |
| 2005/05/17 | 1,077 | 1,090 | 1,061 | 1,061 | 59,000 |
| 2005/05/16 | 1,050 | 1,077 | 1,050 | 1,077 | 15,000 |
| 2005/05/13 | 1,060 | 1,061 | 1,060 | 1,060 | 9,000 |
| 2005/05/12 | 1,069 | 1,069 | 1,060 | 1,060 | 3,000 |
| 2005/05/11 | 1,084 | 1,084 | 1,075 | 1,075 | 6,000 |
| 2005/05/10 | 1,072 | 1,090 | 1,072 | 1,083 | 28,000 |
| 2005/05/09 | 1,076 | 1,081 | 1,069 | 1,071 | 12,000 |
| 2005/05/06 | 1,090 | 1,090 | 1,064 | 1,068 | 42,000 |
| 2005/05/02 | 1,085 | 1,090 | 1,085 | 1,090 | 28,000 |
| 2005/04/28 | 1,070 | 1,120 | 1,070 | 1,081 | 73,000 |
| 2005/04/27 | 1,068 | 1,070 | 1,050 | 1,070 | 32,000 |
| 2005/04/26 | 1,058 | 1,070 | 1,046 | 1,070 | 21,000 |
| 2005/04/25 | 1,020 | 1,050 | 1,020 | 1,044 | 34,000 |
| 2005/04/22 | 1,030 | 1,040 | 1,028 | 1,034 | 52,000 |
| 2005/04/21 | 970 | 1,020 | 970 | 1,020 | 65,000 |
| 2005/04/20 | 1,070 | 1,075 | 1,030 | 1,040 | 104,000 |
| 2005/04/19 | 1,039 | 1,075 | 1,039 | 1,075 | 13,000 |
| 2005/04/18 | 1,085 | 1,088 | 1,021 | 1,046 | 42,000 |
| 2005/04/15 | 1,060 | 1,064 | 1,050 | 1,060 | 30,000 |
| 2005/04/14 | 1,075 | 1,080 | 1,051 | 1,080 | 32,000 |
| 2005/04/13 | 1,089 | 1,094 | 1,080 | 1,087 | 38,000 |
| 2005/04/12 | 1,097 | 1,097 | 1,068 | 1,090 | 44,000 |
| 2005/04/11 | 1,075 | 1,095 | 1,075 | 1,081 | 27,000 |
| 2005/04/08 | 1,080 | 1,134 | 1,079 | 1,129 | 151,000 |
| 2005/04/07 | 1,077 | 1,083 | 1,055 | 1,070 | 64,000 |
| 2005/04/06 | 1,087 | 1,090 | 1,066 | 1,085 | 62,000 |
| 2005/04/05 | 1,029 | 1,100 | 1,029 | 1,100 | 238,000 |
| 2005/04/04 | 989 | 1,029 | 989 | 1,025 | 85,000 |
| 2005/04/01 | 990 | 1,007 | 976 | 1,000 | 54,000 |
| 2005/03/31 | 949 | 1,018 | 949 | 1,017 | 270,000 |
| 2005/03/30 | 952 | 952 | 920 | 920 | 25,000 |
| 2005/03/29 | 945 | 946 | 943 | 943 | 9,000 |
| 2005/03/28 | 959 | 959 | 943 | 943 | 20,000 |
| 2005/03/25 | 945 | 950 | 940 | 940 | 6,000 |
| 2005/03/24 | 940 | 945 | 920 | 945 | 20,000 |
| 2005/03/23 | 960 | 960 | 960 | 960 | 12,000 |
| 2005/03/22 | 961 | 967 | 961 | 967 | 9,000 |
| 2005/03/18 | 970 | 970 | 960 | 961 | 14,000 |
| 2005/03/17 | 965 | 970 | 965 | 970 | 7,000 |
| 2005/03/16 | 978 | 995 | 975 | 975 | 40,000 |
| 2005/03/15 | 995 | 995 | 970 | 970 | 32,000 |
| 2005/03/14 | 955 | 995 | 955 | 990 | 86,000 |
| 2005/03/11 | 952 | 960 | 952 | 955 | 25,000 |
| 2005/03/10 | 965 | 965 | 955 | 955 | 44,000 |
| 2005/03/09 | 960 | 970 | 950 | 960 | 125,000 |
| 2005/03/08 | 948 | 949 | 936 | 941 | 25,000 |
| 2005/03/07 | 933 | 942 | 933 | 940 | 29,000 |
| 2005/03/04 | 930 | 931 | 930 | 931 | 5,000 |
| 2005/03/03 | 932 | 939 | 925 | 930 | 37,000 |
| 2005/03/02 | 939 | 939 | 927 | 927 | 12,000 |
| 2005/03/01 | 939 | 940 | 931 | 935 | 18,000 |
| 2005/02/28 | 916 | 928 | 916 | 925 | 20,000 |
| 2005/02/25 | 920 | 920 | 909 | 912 | 13,000 |
| 2005/02/24 | 913 | 913 | 902 | 912 | 8,000 |
| 2005/02/23 | 915 | 920 | 910 | 914 | 11,000 |
| 2005/02/22 | 938 | 938 | 916 | 920 | 15,000 |
| 2005/02/21 | 921 | 928 | 919 | 928 | 12,000 |
| 2005/02/18 | 920 | 928 | 918 | 921 | 24,000 |
| 2005/02/17 | 940 | 940 | 917 | 920 | 13,000 |
| 2005/02/16 | 940 | 940 | 921 | 921 | 22,000 |
| 2005/02/15 | 939 | 944 | 939 | 944 | 7,000 |
| 2005/02/14 | 923 | 943 | 923 | 935 | 19,000 |
| 2005/02/10 | 921 | 935 | 915 | 925 | 13,000 |
| 2005/02/09 | 921 | 921 | 915 | 915 | 9,000 |
| 2005/02/08 | 924 | 924 | 915 | 915 | 11,000 |
| 2005/02/07 | 935 | 935 | 925 | 925 | 11,000 |
| 2005/02/04 | 940 | 940 | 934 | 935 | 18,000 |
| 2005/02/03 | 949 | 949 | 939 | 939 | 40,000 |
| 2005/02/02 | 943 | 945 | 940 | 940 | 15,000 |
| 2005/02/01 | 955 | 955 | 942 | 942 | 9,000 |
| 2005/01/31 | 962 | 962 | 948 | 950 | 15,000 |
| 2005/01/28 | 958 | 966 | 958 | 960 | 40,000 |
| 2005/01/27 | 959 | 959 | 936 | 959 | 42,000 |
| 2005/01/26 | 942 | 960 | 940 | 955 | 93,000 |
| 2005/01/25 | 948 | 951 | 940 | 940 | 28,000 |
| 2005/01/24 | 950 | 968 | 945 | 948 | 171,000 |
| 2005/01/21 | 945 | 946 | 932 | 932 | 66,000 |
| 2005/01/20 | 946 | 946 | 935 | 935 | 31,000 |
| 2005/01/19 | 900 | 957 | 900 | 949 | 191,000 |
| 2005/01/18 | 895 | 900 | 893 | 899 | 38,000 |
| 2005/01/17 | 890 | 900 | 887 | 891 | 82,000 |
| 2005/01/14 | 890 | 893 | 890 | 892 | 19,000 |
| 2005/01/13 | 892 | 892 | 885 | 891 | 13,000 |
| 2005/01/12 | 890 | 895 | 890 | 892 | 42,000 |
| 2005/01/11 | 870 | 890 | 870 | 890 | 22,000 |
| 2005/01/07 | 869 | 871 | 869 | 870 | 24,000 |
| 2005/01/06 | 878 | 878 | 868 | 868 | 8,000 |
| 2005/01/05 | 870 | 879 | 867 | 878 | 12,000 |
| 2005/01/04 | 878 | 879 | 867 | 879 | 8,000 |