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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,251 | 1,255 | 1,237 | 1,243 | 20,400 |
| 2006/12/28 | 1,235 | 1,237 | 1,226 | 1,226 | 6,800 |
| 2006/12/27 | 1,245 | 1,252 | 1,226 | 1,238 | 11,100 |
| 2006/12/26 | 1,224 | 1,252 | 1,210 | 1,252 | 10,800 |
| 2006/12/25 | 1,208 | 1,225 | 1,204 | 1,225 | 12,700 |
| 2006/12/22 | 1,197 | 1,229 | 1,190 | 1,220 | 24,000 |
| 2006/12/21 | 1,176 | 1,196 | 1,176 | 1,190 | 18,400 |
| 2006/12/20 | 1,186 | 1,186 | 1,165 | 1,184 | 8,900 |
| 2006/12/19 | 1,188 | 1,188 | 1,184 | 1,186 | 14,300 |
| 2006/12/18 | 1,169 | 1,195 | 1,150 | 1,188 | 19,700 |
| 2006/12/15 | 1,154 | 1,164 | 1,141 | 1,163 | 19,800 |
| 2006/12/14 | 1,150 | 1,155 | 1,140 | 1,154 | 12,300 |
| 2006/12/13 | 1,147 | 1,150 | 1,120 | 1,148 | 16,700 |
| 2006/12/12 | 1,110 | 1,145 | 1,110 | 1,142 | 20,100 |
| 2006/12/11 | 1,103 | 1,108 | 1,085 | 1,105 | 12,800 |
| 2006/12/08 | 1,101 | 1,110 | 1,101 | 1,103 | 4,400 |
| 2006/12/07 | 1,123 | 1,123 | 1,103 | 1,110 | 4,000 |
| 2006/12/06 | 1,149 | 1,149 | 1,065 | 1,123 | 15,000 |
| 2006/12/05 | 1,141 | 1,163 | 1,130 | 1,130 | 19,300 |
| 2006/12/04 | 1,122 | 1,141 | 1,121 | 1,130 | 12,500 |
| 2006/12/01 | 1,140 | 1,140 | 1,118 | 1,122 | 23,300 |
| 2006/11/30 | 1,131 | 1,151 | 1,122 | 1,151 | 10,900 |
| 2006/11/29 | 1,150 | 1,150 | 1,122 | 1,130 | 9,100 |
| 2006/11/28 | 1,150 | 1,155 | 1,149 | 1,150 | 3,500 |
| 2006/11/27 | 1,175 | 1,175 | 1,111 | 1,151 | 14,500 |
| 2006/11/24 | 1,150 | 1,180 | 1,140 | 1,180 | 15,700 |
| 2006/11/22 | 1,090 | 1,140 | 1,090 | 1,140 | 8,600 |
| 2006/11/21 | 1,080 | 1,102 | 1,073 | 1,090 | 10,000 |
| 2006/11/20 | 1,160 | 1,160 | 1,122 | 1,123 | 11,200 |
| 2006/11/17 | 1,170 | 1,188 | 1,160 | 1,175 | 11,100 |
| 2006/11/16 | 1,161 | 1,190 | 1,161 | 1,190 | 15,900 |
| 2006/11/15 | 1,185 | 1,191 | 1,180 | 1,191 | 45,400 |
| 2006/11/14 | 1,163 | 1,199 | 1,163 | 1,190 | 42,700 |
| 2006/11/13 | 1,160 | 1,200 | 1,160 | 1,183 | 37,300 |
| 2006/11/10 | 1,115 | 1,184 | 1,113 | 1,160 | 72,600 |
| 2006/11/09 | 1,072 | 1,110 | 1,072 | 1,100 | 38,800 |
| 2006/11/08 | 1,067 | 1,068 | 1,057 | 1,058 | 18,800 |
| 2006/11/07 | 1,060 | 1,070 | 1,050 | 1,051 | 32,100 |
| 2006/11/06 | 1,004 | 1,033 | 1,004 | 1,030 | 15,700 |
| 2006/11/02 | 1,013 | 1,040 | 1,013 | 1,020 | 3,800 |
| 2006/11/01 | 1,005 | 1,020 | 1,000 | 1,011 | 13,800 |
| 2006/10/31 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 2006/10/30 | 1,022 | 1,022 | 1,022 | 1,022 | 3,000 |
| 2006/10/27 | 1,022 | 1,025 | 1,020 | 1,022 | 6,000 |
| 2006/10/26 | 1,020 | 1,021 | 1,020 | 1,021 | 9,000 |
| 2006/10/25 | 1,037 | 1,054 | 1,012 | 1,014 | 20,000 |
| 2006/10/24 | 1,054 | 1,054 | 1,031 | 1,031 | 8,000 |
| 2006/10/23 | 1,058 | 1,058 | 1,036 | 1,054 | 10,000 |
| 2006/10/20 | 1,040 | 1,048 | 1,035 | 1,036 | 16,000 |
| 2006/10/19 | 1,010 | 1,020 | 1,010 | 1,020 | 5,000 |
| 2006/10/18 | 1,005 | 1,020 | 1,005 | 1,007 | 13,000 |
| 2006/10/17 | 1,021 | 1,025 | 1,018 | 1,025 | 21,000 |
| 2006/10/16 | 1,017 | 1,020 | 1,017 | 1,020 | 6,000 |
| 2006/10/13 | 1,021 | 1,021 | 995 | 995 | 24,000 |
| 2006/10/12 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 2006/10/11 | 1,045 | 1,056 | 1,045 | 1,047 | 24,000 |
| 2006/10/10 | 1,009 | 1,020 | 1,009 | 1,020 | 7,000 |
| 2006/10/06 | 1,010 | 1,010 | 999 | 999 | 7,000 |
| 2006/10/05 | 1,005 | 1,010 | 1,002 | 1,010 | 20,000 |
| 2006/10/04 | 998 | 1,005 | 998 | 1,005 | 22,000 |
| 2006/10/03 | 1,050 | 1,050 | 998 | 998 | 43,000 |
| 2006/10/02 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 |
| 2006/09/29 | 1,049 | 1,057 | 1,049 | 1,050 | 29,000 |
| 2006/09/28 | 1,030 | 1,050 | 1,010 | 1,049 | 9,000 |
| 2006/09/27 | 982 | 1,010 | 982 | 1,010 | 73,000 |
| 2006/09/26 | 986 | 995 | 982 | 982 | 5,000 |
| 2006/09/25 | 987 | 987 | 987 | 987 | 2,000 |
| 2006/09/22 | 986 | 987 | 986 | 987 | 7,000 |
| 2006/09/21 | 990 | 991 | 985 | 986 | 7,000 |
| 2006/09/20 | 990 | 990 | 990 | 990 | 3,000 |
| 2006/09/19 | 1,020 | 1,025 | 989 | 992 | 25,000 |
| 2006/09/15 | 1,021 | 1,025 | 1,020 | 1,020 | 3,000 |
| 2006/09/14 | 1,015 | 1,039 | 1,015 | 1,022 | 6,000 |
| 2006/09/13 | 1,041 | 1,041 | 1,015 | 1,015 | 8,000 |
| 2006/09/12 | 1,040 | 1,053 | 1,020 | 1,040 | 19,000 |
| 2006/09/11 | 1,052 | 1,067 | 1,045 | 1,045 | 11,000 |
| 2006/09/08 | 1,058 | 1,058 | 1,052 | 1,052 | 6,000 |
| 2006/09/07 | 1,061 | 1,061 | 1,059 | 1,059 | 4,000 |
| 2006/09/06 | 1,068 | 1,071 | 1,064 | 1,065 | 27,000 |
| 2006/09/05 | 1,058 | 1,068 | 1,058 | 1,068 | 21,000 |
| 2006/09/04 | 1,052 | 1,056 | 1,052 | 1,056 | 11,000 |
| 2006/09/01 | 1,066 | 1,066 | 1,056 | 1,056 | 4,000 |
| 2006/08/31 | 1,045 | 1,051 | 1,045 | 1,051 | 7,000 |
| 2006/08/30 | 1,032 | 1,045 | 1,032 | 1,045 | 3,000 |
| 2006/08/29 | 1,029 | 1,040 | 1,029 | 1,036 | 7,000 |
| 2006/08/28 | 1,060 | 1,060 | 1,040 | 1,040 | 12,000 |
| 2006/08/25 | 1,071 | 1,074 | 1,061 | 1,061 | 27,000 |
| 2006/08/24 | 1,072 | 1,072 | 1,067 | 1,070 | 9,000 |
| 2006/08/23 | 1,081 | 1,100 | 1,072 | 1,072 | 15,000 |
| 2006/08/22 | 1,100 | 1,100 | 1,085 | 1,088 | 14,000 |
| 2006/08/21 | 1,100 | 1,100 | 1,090 | 1,099 | 38,000 |
| 2006/08/18 | 1,081 | 1,085 | 1,081 | 1,085 | 3,000 |
| 2006/08/17 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 |
| 2006/08/16 | 1,071 | 1,072 | 1,070 | 1,070 | 8,000 |
| 2006/08/15 | 1,070 | 1,075 | 1,070 | 1,070 | 5,000 |
| 2006/08/14 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 |
| 2006/08/11 | 1,100 | 1,100 | 1,071 | 1,071 | 2,000 |
| 2006/08/10 | 1,050 | 1,100 | 1,050 | 1,100 | 14,000 |
| 2006/08/09 | 1,011 | 1,030 | 1,011 | 1,030 | 3,000 |
| 2006/08/08 | 1,020 | 1,030 | 1,020 | 1,020 | 4,000 |
| 2006/08/07 | 1,049 | 1,049 | 1,049 | 1,049 | 2,000 |
| 2006/08/04 | 1,051 | 1,059 | 1,040 | 1,040 | 7,000 |
| 2006/08/03 | 1,050 | 1,050 | 1,040 | 1,040 | 16,000 |
| 2006/08/02 | 1,039 | 1,039 | 1,039 | 1,039 | 6,000 |
| 2006/08/01 | 1,060 | 1,067 | 1,039 | 1,039 | 17,000 |
| 2006/07/31 | 1,058 | 1,067 | 1,055 | 1,060 | 14,000 |
| 2006/07/28 | 1,050 | 1,050 | 1,040 | 1,050 | 4,000 |
| 2006/07/27 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 2006/07/26 | 1,100 | 1,100 | 1,030 | 1,030 | 10,000 |
| 2006/07/25 | 1,120 | 1,120 | 1,060 | 1,100 | 4,000 |
| 2006/07/24 | 1,060 | 1,060 | 1,040 | 1,040 | 4,000 |
| 2006/07/21 | 1,064 | 1,064 | 1,040 | 1,060 | 10,000 |
| 2006/07/20 | 1,040 | 1,069 | 1,029 | 1,050 | 22,000 |
| 2006/07/19 | 1,100 | 1,100 | 1,000 | 1,030 | 30,000 |
| 2006/07/18 | 1,115 | 1,116 | 1,107 | 1,108 | 7,000 |
| 2006/07/14 | 1,135 | 1,138 | 1,118 | 1,118 | 13,000 |
| 2006/07/13 | 1,152 | 1,152 | 1,150 | 1,150 | 3,000 |
| 2006/07/12 | 1,155 | 1,160 | 1,155 | 1,155 | 11,000 |
| 2006/07/10 | 1,170 | 1,178 | 1,170 | 1,178 | 6,000 |
| 2006/07/07 | 1,172 | 1,175 | 1,170 | 1,170 | 3,000 |
| 2006/07/06 | 1,180 | 1,180 | 1,180 | 1,180 | 9,000 |
| 2006/07/05 | 1,188 | 1,190 | 1,186 | 1,188 | 10,000 |
| 2006/07/04 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 |
| 2006/07/03 | 1,216 | 1,216 | 1,200 | 1,200 | 23,000 |
| 2006/06/30 | 1,221 | 1,240 | 1,216 | 1,216 | 14,000 |
| 2006/06/29 | 1,210 | 1,232 | 1,210 | 1,232 | 8,000 |
| 2006/06/28 | 1,215 | 1,215 | 1,210 | 1,210 | 6,000 |
| 2006/06/27 | 1,209 | 1,215 | 1,209 | 1,215 | 3,000 |
| 2006/06/26 | 1,202 | 1,219 | 1,202 | 1,219 | 4,000 |
| 2006/06/23 | 1,215 | 1,216 | 1,215 | 1,216 | 7,000 |
| 2006/06/22 | 1,240 | 1,240 | 1,216 | 1,216 | 11,000 |
| 2006/06/21 | 1,243 | 1,243 | 1,230 | 1,240 | 11,000 |
| 2006/06/20 | 1,242 | 1,255 | 1,242 | 1,255 | 4,000 |
| 2006/06/19 | 1,254 | 1,260 | 1,242 | 1,260 | 4,000 |
| 2006/06/16 | 1,241 | 1,277 | 1,241 | 1,274 | 8,000 |
| 2006/06/15 | 1,255 | 1,270 | 1,240 | 1,240 | 12,000 |
| 2006/06/14 | 1,349 | 1,349 | 1,271 | 1,271 | 13,000 |
| 2006/06/13 | 1,331 | 1,350 | 1,310 | 1,310 | 10,000 |
| 2006/06/12 | 1,282 | 1,341 | 1,240 | 1,331 | 27,000 |
| 2006/06/09 | 1,360 | 1,360 | 1,280 | 1,282 | 20,000 |
| 2006/06/08 | 1,375 | 1,419 | 1,360 | 1,405 | 197,000 |
| 2006/06/07 | 1,361 | 1,364 | 1,360 | 1,361 | 18,000 |
| 2006/06/06 | 1,352 | 1,354 | 1,341 | 1,354 | 16,000 |
| 2006/06/05 | 1,380 | 1,440 | 1,380 | 1,390 | 193,000 |
| 2006/06/02 | 1,330 | 1,375 | 1,330 | 1,374 | 154,000 |
| 2006/06/01 | 1,271 | 1,335 | 1,271 | 1,326 | 79,000 |
| 2006/05/31 | 1,251 | 1,261 | 1,251 | 1,261 | 7,000 |
| 2006/05/30 | 1,285 | 1,330 | 1,285 | 1,291 | 160,000 |
| 2006/05/29 | 1,315 | 1,315 | 1,220 | 1,270 | 55,000 |
| 2006/05/26 | 1,320 | 1,330 | 1,278 | 1,315 | 231,000 |
| 2006/05/25 | 1,252 | 1,300 | 1,252 | 1,284 | 242,000 |
| 2006/05/24 | 1,230 | 1,275 | 1,230 | 1,260 | 158,000 |
| 2006/05/23 | 1,179 | 1,230 | 1,179 | 1,215 | 159,000 |
| 2006/05/22 | 1,156 | 1,194 | 1,156 | 1,176 | 139,000 |
| 2006/05/19 | 1,113 | 1,134 | 1,113 | 1,134 | 10,000 |
| 2006/05/18 | 1,148 | 1,148 | 1,125 | 1,125 | 6,000 |
| 2006/05/17 | 1,126 | 1,154 | 1,126 | 1,154 | 14,000 |
| 2006/05/16 | 1,136 | 1,160 | 1,136 | 1,137 | 6,000 |
| 2006/05/15 | 1,141 | 1,150 | 1,135 | 1,150 | 14,000 |
| 2006/05/12 | 1,194 | 1,194 | 1,150 | 1,157 | 10,000 |
| 2006/05/11 | 1,215 | 1,215 | 1,196 | 1,196 | 23,000 |
| 2006/05/10 | 1,225 | 1,225 | 1,209 | 1,223 | 15,000 |
| 2006/05/09 | 1,220 | 1,230 | 1,206 | 1,206 | 44,000 |
| 2006/05/08 | 1,226 | 1,226 | 1,200 | 1,200 | 47,000 |
| 2006/05/02 | 1,235 | 1,250 | 1,226 | 1,229 | 13,000 |
| 2006/05/01 | 1,269 | 1,269 | 1,230 | 1,249 | 14,000 |
| 2006/04/28 | 1,251 | 1,261 | 1,240 | 1,240 | 17,000 |
| 2006/04/27 | 1,264 | 1,265 | 1,252 | 1,252 | 6,000 |
| 2006/04/26 | 1,259 | 1,260 | 1,256 | 1,256 | 9,000 |
| 2006/04/25 | 1,256 | 1,256 | 1,256 | 1,256 | 1,000 |
| 2006/04/24 | 1,293 | 1,293 | 1,253 | 1,253 | 10,000 |
| 2006/04/21 | 1,286 | 1,300 | 1,270 | 1,293 | 53,000 |
| 2006/04/20 | 1,309 | 1,328 | 1,300 | 1,300 | 49,000 |
| 2006/04/19 | 1,428 | 1,431 | 1,428 | 1,429 | 19,000 |
| 2006/04/18 | 1,428 | 1,428 | 1,427 | 1,428 | 6,000 |
| 2006/04/17 | 1,405 | 1,428 | 1,405 | 1,426 | 26,000 |
| 2006/04/14 | 1,380 | 1,407 | 1,380 | 1,390 | 16,000 |
| 2006/04/13 | 1,391 | 1,391 | 1,380 | 1,380 | 7,000 |
| 2006/04/12 | 1,405 | 1,415 | 1,391 | 1,391 | 33,000 |
| 2006/04/11 | 1,419 | 1,420 | 1,419 | 1,420 | 6,000 |
| 2006/04/10 | 1,430 | 1,430 | 1,411 | 1,411 | 11,000 |
| 2006/04/07 | 1,425 | 1,425 | 1,420 | 1,425 | 5,000 |
| 2006/04/06 | 1,430 | 1,430 | 1,410 | 1,410 | 7,000 |
| 2006/04/05 | 1,429 | 1,435 | 1,429 | 1,430 | 20,000 |
| 2006/04/04 | 1,435 | 1,435 | 1,421 | 1,421 | 5,000 |
| 2006/04/03 | 1,420 | 1,430 | 1,420 | 1,430 | 18,000 |
| 2006/03/31 | 1,410 | 1,419 | 1,410 | 1,417 | 18,000 |
| 2006/03/30 | 1,395 | 1,395 | 1,386 | 1,386 | 3,000 |
| 2006/03/29 | 1,381 | 1,385 | 1,377 | 1,385 | 25,000 |
| 2006/03/28 | 1,365 | 1,384 | 1,360 | 1,383 | 5,000 |
| 2006/03/27 | 1,365 | 1,375 | 1,365 | 1,375 | 4,000 |
| 2006/03/24 | 1,372 | 1,372 | 1,356 | 1,365 | 10,000 |
| 2006/03/23 | 1,376 | 1,376 | 1,371 | 1,372 | 16,000 |
| 2006/03/22 | 1,376 | 1,376 | 1,352 | 1,374 | 4,000 |
| 2006/03/20 | 1,384 | 1,384 | 1,375 | 1,376 | 10,000 |
| 2006/03/17 | 1,373 | 1,386 | 1,346 | 1,378 | 22,000 |
| 2006/03/16 | 1,350 | 1,375 | 1,350 | 1,361 | 14,000 |
| 2006/03/15 | 1,345 | 1,350 | 1,345 | 1,345 | 6,000 |
| 2006/03/14 | 1,344 | 1,344 | 1,344 | 1,344 | 3,000 |
| 2006/03/13 | 1,350 | 1,360 | 1,344 | 1,344 | 6,000 |
| 2006/03/10 | 1,290 | 1,325 | 1,290 | 1,310 | 19,000 |
| 2006/03/09 | 1,289 | 1,290 | 1,289 | 1,290 | 3,000 |
| 2006/03/08 | 1,260 | 1,280 | 1,240 | 1,280 | 7,000 |
| 2006/03/07 | 1,260 | 1,260 | 1,260 | 1,260 | 7,000 |
| 2006/03/06 | 1,325 | 1,325 | 1,250 | 1,250 | 19,000 |
| 2006/03/03 | 1,333 | 1,349 | 1,331 | 1,333 | 14,000 |
| 2006/03/02 | 1,379 | 1,379 | 1,379 | 1,379 | 1,000 |
| 2006/02/27 | 1,400 | 1,400 | 1,380 | 1,380 | 2,000 |
| 2006/02/24 | 1,382 | 1,391 | 1,350 | 1,391 | 15,000 |
| 2006/02/23 | 1,360 | 1,382 | 1,336 | 1,382 | 11,000 |
| 2006/02/22 | 1,330 | 1,345 | 1,330 | 1,345 | 11,000 |
| 2006/02/21 | 1,285 | 1,330 | 1,285 | 1,330 | 18,000 |
| 2006/02/20 | 1,349 | 1,349 | 1,270 | 1,270 | 33,000 |
| 2006/02/17 | 1,419 | 1,419 | 1,370 | 1,370 | 19,000 |
| 2006/02/16 | 1,389 | 1,400 | 1,382 | 1,400 | 14,000 |
| 2006/02/15 | 1,400 | 1,400 | 1,380 | 1,386 | 13,000 |
| 2006/02/14 | 1,415 | 1,415 | 1,390 | 1,400 | 18,000 |
| 2006/02/13 | 1,450 | 1,450 | 1,411 | 1,415 | 20,000 |
| 2006/02/10 | 1,452 | 1,469 | 1,423 | 1,450 | 63,000 |
| 2006/02/09 | 1,437 | 1,450 | 1,436 | 1,450 | 12,000 |
| 2006/02/08 | 1,460 | 1,465 | 1,435 | 1,435 | 22,000 |
| 2006/02/07 | 1,460 | 1,465 | 1,460 | 1,465 | 21,000 |
| 2006/02/06 | 1,467 | 1,467 | 1,450 | 1,460 | 16,000 |
| 2006/02/03 | 1,455 | 1,460 | 1,455 | 1,460 | 4,000 |
| 2006/02/02 | 1,448 | 1,460 | 1,430 | 1,460 | 35,000 |
| 2006/02/01 | 1,450 | 1,450 | 1,440 | 1,440 | 11,000 |
| 2006/01/31 | 1,436 | 1,460 | 1,435 | 1,445 | 19,000 |
| 2006/01/30 | 1,420 | 1,450 | 1,420 | 1,433 | 28,000 |
| 2006/01/27 | 1,400 | 1,410 | 1,380 | 1,410 | 39,000 |
| 2006/01/26 | 1,390 | 1,395 | 1,371 | 1,371 | 21,000 |
| 2006/01/25 | 1,380 | 1,395 | 1,374 | 1,374 | 45,000 |
| 2006/01/24 | 1,354 | 1,383 | 1,334 | 1,380 | 25,000 |
| 2006/01/23 | 1,400 | 1,400 | 1,315 | 1,315 | 66,000 |
| 2006/01/20 | 1,440 | 1,440 | 1,390 | 1,390 | 47,000 |
| 2006/01/19 | 1,349 | 1,420 | 1,349 | 1,420 | 21,000 |
| 2006/01/18 | 1,434 | 1,434 | 1,341 | 1,350 | 47,000 |
| 2006/01/17 | 1,450 | 1,479 | 1,430 | 1,430 | 38,000 |
| 2006/01/16 | 1,530 | 1,540 | 1,452 | 1,480 | 27,000 |
| 2006/01/13 | 1,549 | 1,574 | 1,501 | 1,530 | 58,000 |
| 2006/01/12 | 1,450 | 1,575 | 1,444 | 1,575 | 97,000 |
| 2006/01/11 | 1,400 | 1,442 | 1,400 | 1,401 | 52,000 |
| 2006/01/10 | 1,312 | 1,320 | 1,309 | 1,320 | 15,000 |
| 2006/01/06 | 1,311 | 1,321 | 1,309 | 1,309 | 37,000 |
| 2006/01/05 | 1,311 | 1,315 | 1,290 | 1,308 | 24,000 |
| 2006/01/04 | 1,310 | 1,311 | 1,300 | 1,309 | 6,000 |