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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,616 | 1,635 | 1,598 | 1,608 | 31,900 |
| 2007/12/27 | 1,650 | 1,672 | 1,620 | 1,622 | 66,200 |
| 2007/12/26 | 1,630 | 1,650 | 1,620 | 1,640 | 52,800 |
| 2007/12/25 | 1,672 | 1,683 | 1,632 | 1,634 | 97,900 |
| 2007/12/21 | 1,678 | 1,710 | 1,666 | 1,683 | 102,600 |
| 2007/12/20 | 1,710 | 1,710 | 1,656 | 1,682 | 57,600 |
| 2007/12/19 | 1,695 | 1,702 | 1,665 | 1,685 | 117,200 |
| 2007/12/18 | 1,610 | 1,660 | 1,610 | 1,655 | 53,500 |
| 2007/12/17 | 1,650 | 1,680 | 1,635 | 1,635 | 79,200 |
| 2007/12/14 | 1,767 | 1,779 | 1,651 | 1,682 | 75,900 |
| 2007/12/13 | 1,751 | 1,780 | 1,750 | 1,767 | 91,100 |
| 2007/12/12 | 1,780 | 1,780 | 1,743 | 1,760 | 35,500 |
| 2007/12/11 | 1,808 | 1,814 | 1,771 | 1,791 | 39,800 |
| 2007/12/10 | 1,810 | 1,821 | 1,792 | 1,807 | 57,000 |
| 2007/12/07 | 1,802 | 1,820 | 1,786 | 1,786 | 51,400 |
| 2007/12/06 | 1,800 | 1,825 | 1,790 | 1,801 | 78,300 |
| 2007/12/05 | 1,755 | 1,770 | 1,735 | 1,770 | 55,200 |
| 2007/12/04 | 1,760 | 1,770 | 1,749 | 1,753 | 73,200 |
| 2007/12/03 | 1,744 | 1,797 | 1,730 | 1,759 | 115,600 |
| 2007/11/30 | 1,703 | 1,749 | 1,703 | 1,730 | 88,200 |
| 2007/11/29 | 1,728 | 1,735 | 1,693 | 1,705 | 33,900 |
| 2007/11/28 | 1,718 | 1,718 | 1,666 | 1,698 | 21,700 |
| 2007/11/27 | 1,688 | 1,700 | 1,640 | 1,700 | 28,500 |
| 2007/11/26 | 1,691 | 1,716 | 1,682 | 1,689 | 36,400 |
| 2007/11/22 | 1,606 | 1,720 | 1,605 | 1,719 | 38,000 |
| 2007/11/21 | 1,691 | 1,691 | 1,627 | 1,664 | 41,700 |
| 2007/11/20 | 1,700 | 1,705 | 1,673 | 1,700 | 26,000 |
| 2007/11/19 | 1,756 | 1,788 | 1,720 | 1,750 | 35,700 |
| 2007/11/16 | 1,720 | 1,740 | 1,715 | 1,730 | 52,000 |
| 2007/11/15 | 1,790 | 1,793 | 1,745 | 1,775 | 39,500 |
| 2007/11/14 | 1,762 | 1,805 | 1,701 | 1,763 | 153,200 |
| 2007/11/13 | 1,800 | 1,870 | 1,711 | 1,740 | 97,100 |
| 2007/11/12 | 1,868 | 1,886 | 1,770 | 1,835 | 161,800 |
| 2007/11/09 | 1,868 | 1,937 | 1,856 | 1,926 | 352,000 |
| 2007/11/08 | 1,810 | 1,870 | 1,776 | 1,868 | 267,300 |
| 2007/11/07 | 1,750 | 1,875 | 1,750 | 1,857 | 227,800 |
| 2007/11/06 | 1,770 | 1,820 | 1,733 | 1,750 | 227,400 |
| 2007/11/05 | 1,750 | 1,765 | 1,706 | 1,755 | 164,200 |
| 2007/11/02 | 1,719 | 1,737 | 1,691 | 1,726 | 88,000 |
| 2007/11/01 | 1,730 | 1,750 | 1,716 | 1,730 | 90,600 |
| 2007/10/31 | 1,700 | 1,730 | 1,681 | 1,730 | 67,700 |
| 2007/10/30 | 1,695 | 1,720 | 1,695 | 1,706 | 49,400 |
| 2007/10/29 | 1,720 | 1,740 | 1,680 | 1,739 | 88,600 |
| 2007/10/26 | 1,666 | 1,710 | 1,660 | 1,691 | 60,000 |
| 2007/10/25 | 1,693 | 1,705 | 1,655 | 1,665 | 79,000 |
| 2007/10/24 | 1,673 | 1,696 | 1,673 | 1,675 | 62,100 |
| 2007/10/23 | 1,690 | 1,699 | 1,670 | 1,670 | 33,500 |
| 2007/10/22 | 1,671 | 1,715 | 1,666 | 1,701 | 53,000 |
| 2007/10/19 | 1,730 | 1,775 | 1,717 | 1,759 | 134,900 |
| 2007/10/18 | 1,710 | 1,728 | 1,682 | 1,728 | 130,100 |
| 2007/10/17 | 1,650 | 1,697 | 1,642 | 1,690 | 59,600 |
| 2007/10/16 | 1,666 | 1,694 | 1,663 | 1,666 | 38,100 |
| 2007/10/15 | 1,740 | 1,758 | 1,686 | 1,696 | 145,500 |
| 2007/10/12 | 1,666 | 1,740 | 1,666 | 1,728 | 143,800 |
| 2007/10/11 | 1,671 | 1,673 | 1,642 | 1,664 | 76,900 |
| 2007/10/10 | 1,730 | 1,730 | 1,675 | 1,693 | 111,700 |
| 2007/10/09 | 1,700 | 1,730 | 1,686 | 1,730 | 217,700 |
| 2007/10/05 | 1,610 | 1,615 | 1,582 | 1,600 | 36,900 |
| 2007/10/04 | 1,610 | 1,636 | 1,607 | 1,628 | 34,100 |
| 2007/10/03 | 1,584 | 1,640 | 1,580 | 1,640 | 44,300 |
| 2007/10/02 | 1,630 | 1,640 | 1,612 | 1,614 | 18,200 |
| 2007/10/01 | 1,605 | 1,640 | 1,605 | 1,608 | 42,400 |
| 2007/09/28 | 1,577 | 1,618 | 1,577 | 1,591 | 49,000 |
| 2007/09/27 | 1,605 | 1,610 | 1,580 | 1,590 | 76,500 |
| 2007/09/26 | 1,550 | 1,610 | 1,541 | 1,600 | 58,300 |
| 2007/09/25 | 1,540 | 1,565 | 1,525 | 1,565 | 27,000 |
| 2007/09/21 | 1,504 | 1,570 | 1,504 | 1,570 | 97,900 |
| 2007/09/20 | 1,495 | 1,512 | 1,490 | 1,497 | 32,800 |
| 2007/09/19 | 1,490 | 1,501 | 1,460 | 1,487 | 37,100 |
| 2007/09/18 | 1,450 | 1,455 | 1,435 | 1,450 | 26,000 |
| 2007/09/14 | 1,436 | 1,450 | 1,421 | 1,438 | 29,200 |
| 2007/09/13 | 1,371 | 1,425 | 1,371 | 1,416 | 49,800 |
| 2007/09/12 | 1,385 | 1,398 | 1,380 | 1,396 | 33,500 |
| 2007/09/11 | 1,362 | 1,391 | 1,360 | 1,389 | 23,200 |
| 2007/09/10 | 1,395 | 1,400 | 1,386 | 1,398 | 31,200 |
| 2007/09/07 | 1,425 | 1,440 | 1,420 | 1,422 | 23,300 |
| 2007/09/06 | 1,430 | 1,470 | 1,424 | 1,465 | 27,900 |
| 2007/09/05 | 1,490 | 1,525 | 1,489 | 1,500 | 73,700 |
| 2007/09/04 | 1,470 | 1,477 | 1,460 | 1,474 | 36,500 |
| 2007/09/03 | 1,464 | 1,479 | 1,432 | 1,460 | 35,000 |
| 2007/08/31 | 1,376 | 1,450 | 1,376 | 1,450 | 60,600 |
| 2007/08/30 | 1,430 | 1,447 | 1,380 | 1,396 | 44,400 |
| 2007/08/29 | 1,395 | 1,440 | 1,390 | 1,430 | 55,100 |
| 2007/08/28 | 1,414 | 1,469 | 1,404 | 1,462 | 98,900 |
| 2007/08/27 | 1,430 | 1,434 | 1,387 | 1,390 | 44,100 |
| 2007/08/24 | 1,440 | 1,440 | 1,371 | 1,382 | 27,600 |
| 2007/08/23 | 1,442 | 1,442 | 1,414 | 1,420 | 80,600 |
| 2007/08/22 | 1,368 | 1,375 | 1,360 | 1,364 | 20,000 |
| 2007/08/21 | 1,284 | 1,380 | 1,280 | 1,368 | 48,600 |
| 2007/08/20 | 1,350 | 1,350 | 1,280 | 1,329 | 38,700 |
| 2007/08/17 | 1,380 | 1,380 | 1,270 | 1,270 | 81,200 |
| 2007/08/16 | 1,330 | 1,360 | 1,299 | 1,359 | 94,700 |
| 2007/08/15 | 1,368 | 1,370 | 1,351 | 1,370 | 62,100 |
| 2007/08/14 | 1,420 | 1,420 | 1,368 | 1,380 | 70,300 |
| 2007/08/13 | 1,390 | 1,443 | 1,380 | 1,400 | 60,000 |
| 2007/08/10 | 1,450 | 1,450 | 1,369 | 1,370 | 100,300 |
| 2007/08/09 | 1,529 | 1,538 | 1,421 | 1,452 | 61,000 |
| 2007/08/08 | 1,562 | 1,592 | 1,510 | 1,510 | 164,500 |
| 2007/08/07 | 1,610 | 1,615 | 1,573 | 1,592 | 72,500 |
| 2007/08/06 | 1,570 | 1,600 | 1,560 | 1,599 | 42,700 |
| 2007/08/03 | 1,579 | 1,608 | 1,579 | 1,592 | 80,900 |
| 2007/08/02 | 1,585 | 1,599 | 1,521 | 1,575 | 66,500 |
| 2007/08/01 | 1,585 | 1,600 | 1,550 | 1,585 | 115,600 |
| 2007/07/31 | 1,568 | 1,590 | 1,555 | 1,572 | 94,400 |
| 2007/07/30 | 1,485 | 1,524 | 1,450 | 1,510 | 78,800 |
| 2007/07/27 | 1,400 | 1,450 | 1,400 | 1,430 | 76,600 |
| 2007/07/26 | 1,492 | 1,508 | 1,465 | 1,470 | 41,900 |
| 2007/07/25 | 1,494 | 1,520 | 1,491 | 1,500 | 78,300 |
| 2007/07/24 | 1,520 | 1,558 | 1,503 | 1,513 | 109,100 |
| 2007/07/23 | 1,530 | 1,538 | 1,510 | 1,517 | 93,100 |
| 2007/07/20 | 1,510 | 1,516 | 1,490 | 1,510 | 114,200 |
| 2007/07/19 | 1,501 | 1,540 | 1,501 | 1,510 | 46,200 |
| 2007/07/18 | 1,515 | 1,570 | 1,515 | 1,545 | 89,800 |
| 2007/07/17 | 1,560 | 1,582 | 1,523 | 1,523 | 175,000 |
| 2007/07/13 | 1,620 | 1,660 | 1,562 | 1,581 | 214,000 |
| 2007/07/12 | 1,580 | 1,638 | 1,560 | 1,601 | 390,300 |
| 2007/07/11 | 1,531 | 1,575 | 1,528 | 1,538 | 334,600 |
| 2007/07/10 | 1,470 | 1,488 | 1,466 | 1,481 | 178,800 |
| 2007/07/09 | 1,400 | 1,470 | 1,397 | 1,470 | 174,900 |
| 2007/07/06 | 1,344 | 1,397 | 1,331 | 1,397 | 215,900 |
| 2007/07/05 | 1,297 | 1,345 | 1,291 | 1,340 | 116,200 |
| 2007/07/04 | 1,269 | 1,297 | 1,269 | 1,285 | 116,200 |
| 2007/07/03 | 1,262 | 1,278 | 1,256 | 1,260 | 61,000 |
| 2007/07/02 | 1,241 | 1,267 | 1,240 | 1,257 | 106,000 |
| 2007/06/29 | 1,240 | 1,241 | 1,221 | 1,239 | 56,300 |
| 2007/06/28 | 1,208 | 1,240 | 1,208 | 1,240 | 93,800 |
| 2007/06/27 | 1,175 | 1,218 | 1,173 | 1,208 | 41,500 |
| 2007/06/26 | 1,191 | 1,191 | 1,181 | 1,181 | 19,200 |
| 2007/06/25 | 1,181 | 1,190 | 1,178 | 1,183 | 12,400 |
| 2007/06/22 | 1,207 | 1,207 | 1,186 | 1,191 | 14,900 |
| 2007/06/21 | 1,200 | 1,207 | 1,185 | 1,207 | 27,700 |
| 2007/06/20 | 1,191 | 1,207 | 1,180 | 1,205 | 56,800 |
| 2007/06/19 | 1,194 | 1,195 | 1,180 | 1,191 | 35,900 |
| 2007/06/18 | 1,177 | 1,188 | 1,166 | 1,179 | 36,200 |
| 2007/06/15 | 1,163 | 1,163 | 1,154 | 1,160 | 21,600 |
| 2007/06/14 | 1,156 | 1,160 | 1,150 | 1,155 | 34,600 |
| 2007/06/13 | 1,157 | 1,168 | 1,151 | 1,158 | 30,900 |
| 2007/06/12 | 1,180 | 1,180 | 1,157 | 1,168 | 42,800 |
| 2007/06/11 | 1,210 | 1,217 | 1,176 | 1,185 | 42,000 |
| 2007/06/08 | 1,182 | 1,200 | 1,170 | 1,199 | 53,900 |
| 2007/06/07 | 1,210 | 1,220 | 1,200 | 1,219 | 71,500 |
| 2007/06/06 | 1,170 | 1,239 | 1,170 | 1,234 | 226,700 |
| 2007/06/05 | 1,138 | 1,165 | 1,138 | 1,154 | 39,200 |
| 2007/06/04 | 1,163 | 1,172 | 1,156 | 1,156 | 67,600 |
| 2007/06/01 | 1,160 | 1,162 | 1,141 | 1,157 | 31,600 |
| 2007/05/31 | 1,151 | 1,165 | 1,151 | 1,154 | 8,400 |
| 2007/05/30 | 1,150 | 1,153 | 1,134 | 1,153 | 7,000 |
| 2007/05/29 | 1,150 | 1,167 | 1,139 | 1,157 | 28,800 |
| 2007/05/28 | 1,150 | 1,155 | 1,149 | 1,150 | 7,200 |
| 2007/05/25 | 1,130 | 1,140 | 1,118 | 1,140 | 13,400 |
| 2007/05/24 | 1,145 | 1,155 | 1,138 | 1,140 | 18,900 |
| 2007/05/23 | 1,165 | 1,166 | 1,139 | 1,157 | 59,600 |
| 2007/05/22 | 1,171 | 1,175 | 1,168 | 1,170 | 57,300 |
| 2007/05/21 | 1,162 | 1,177 | 1,162 | 1,171 | 57,800 |
| 2007/05/18 | 1,165 | 1,175 | 1,155 | 1,165 | 29,100 |
| 2007/05/17 | 1,175 | 1,176 | 1,158 | 1,160 | 53,400 |
| 2007/05/16 | 1,171 | 1,179 | 1,161 | 1,175 | 46,200 |
| 2007/05/15 | 1,166 | 1,184 | 1,166 | 1,180 | 14,200 |
| 2007/05/14 | 1,180 | 1,182 | 1,160 | 1,180 | 46,800 |
| 2007/05/11 | 1,175 | 1,176 | 1,157 | 1,170 | 50,200 |
| 2007/05/10 | 1,193 | 1,198 | 1,179 | 1,194 | 47,600 |
| 2007/05/09 | 1,162 | 1,193 | 1,161 | 1,193 | 59,400 |
| 2007/05/08 | 1,160 | 1,175 | 1,160 | 1,164 | 16,500 |
| 2007/05/07 | 1,204 | 1,204 | 1,185 | 1,187 | 17,800 |
| 2007/05/02 | 1,178 | 1,185 | 1,150 | 1,180 | 50,400 |
| 2007/05/01 | 1,195 | 1,199 | 1,180 | 1,190 | 29,500 |
| 2007/04/27 | 1,201 | 1,207 | 1,174 | 1,196 | 86,400 |
| 2007/04/26 | 1,186 | 1,201 | 1,167 | 1,199 | 97,000 |
| 2007/04/25 | 1,150 | 1,189 | 1,140 | 1,187 | 100,100 |
| 2007/04/24 | 1,140 | 1,163 | 1,128 | 1,143 | 89,800 |
| 2007/04/23 | 1,150 | 1,175 | 1,145 | 1,146 | 197,600 |
| 2007/04/20 | 1,103 | 1,135 | 1,100 | 1,134 | 210,100 |
| 2007/04/19 | 1,088 | 1,099 | 1,080 | 1,080 | 65,400 |
| 2007/04/18 | 1,051 | 1,086 | 1,051 | 1,086 | 27,400 |
| 2007/04/17 | 1,074 | 1,078 | 1,059 | 1,060 | 45,000 |
| 2007/04/16 | 1,060 | 1,074 | 1,050 | 1,060 | 83,300 |
| 2007/04/13 | 1,042 | 1,050 | 1,033 | 1,037 | 25,100 |
| 2007/04/12 | 1,036 | 1,047 | 1,034 | 1,047 | 18,100 |
| 2007/04/11 | 1,050 | 1,055 | 1,030 | 1,038 | 22,000 |
| 2007/04/10 | 1,055 | 1,055 | 1,045 | 1,050 | 33,000 |
| 2007/04/09 | 1,050 | 1,052 | 1,036 | 1,049 | 28,000 |
| 2007/04/06 | 1,042 | 1,051 | 1,037 | 1,045 | 37,200 |
| 2007/04/05 | 1,055 | 1,058 | 1,045 | 1,048 | 9,800 |
| 2007/04/04 | 1,070 | 1,076 | 1,053 | 1,055 | 14,600 |
| 2007/04/03 | 1,078 | 1,083 | 1,070 | 1,070 | 35,900 |
| 2007/04/02 | 1,055 | 1,075 | 1,046 | 1,069 | 43,700 |
| 2007/03/30 | 1,040 | 1,059 | 1,037 | 1,059 | 26,000 |
| 2007/03/29 | 1,035 | 1,045 | 1,033 | 1,035 | 33,400 |
| 2007/03/28 | 1,035 | 1,044 | 1,035 | 1,040 | 18,300 |
| 2007/03/27 | 1,044 | 1,045 | 1,033 | 1,036 | 33,000 |
| 2007/03/26 | 1,048 | 1,051 | 1,039 | 1,043 | 59,300 |
| 2007/03/23 | 1,030 | 1,053 | 1,030 | 1,040 | 77,200 |
| 2007/03/22 | 1,033 | 1,042 | 1,029 | 1,033 | 52,700 |
| 2007/03/20 | 1,031 | 1,035 | 1,024 | 1,025 | 8,800 |
| 2007/03/19 | 1,018 | 1,026 | 1,018 | 1,024 | 6,600 |
| 2007/03/16 | 1,016 | 1,032 | 1,009 | 1,028 | 28,300 |
| 2007/03/15 | 1,012 | 1,024 | 1,008 | 1,012 | 30,900 |
| 2007/03/14 | 1,019 | 1,022 | 1,005 | 1,005 | 46,200 |
| 2007/03/13 | 1,063 | 1,064 | 1,030 | 1,030 | 37,500 |
| 2007/03/12 | 1,051 | 1,080 | 1,045 | 1,070 | 34,000 |
| 2007/03/09 | 1,022 | 1,041 | 1,022 | 1,040 | 23,000 |
| 2007/03/08 | 1,019 | 1,023 | 1,010 | 1,023 | 23,600 |
| 2007/03/07 | 1,032 | 1,033 | 1,018 | 1,019 | 36,200 |
| 2007/03/06 | 1,020 | 1,040 | 1,015 | 1,028 | 33,500 |
| 2007/03/05 | 1,053 | 1,053 | 1,025 | 1,033 | 28,000 |
| 2007/03/02 | 1,040 | 1,070 | 1,031 | 1,049 | 22,100 |
| 2007/03/01 | 1,080 | 1,080 | 1,042 | 1,059 | 26,100 |
| 2007/02/28 | 1,019 | 1,059 | 1,000 | 1,050 | 39,800 |
| 2007/02/27 | 1,085 | 1,085 | 1,075 | 1,079 | 46,900 |
| 2007/02/26 | 1,082 | 1,090 | 1,071 | 1,081 | 24,500 |
| 2007/02/23 | 1,087 | 1,096 | 1,070 | 1,070 | 53,200 |
| 2007/02/22 | 1,087 | 1,100 | 1,085 | 1,095 | 100,000 |
| 2007/02/21 | 1,075 | 1,100 | 1,071 | 1,083 | 84,400 |
| 2007/02/20 | 1,104 | 1,104 | 1,072 | 1,082 | 70,000 |
| 2007/02/19 | 1,105 | 1,105 | 1,097 | 1,104 | 18,000 |
| 2007/02/16 | 1,100 | 1,110 | 1,092 | 1,100 | 21,000 |
| 2007/02/15 | 1,079 | 1,105 | 1,079 | 1,097 | 57,900 |
| 2007/02/14 | 1,085 | 1,089 | 1,077 | 1,085 | 42,700 |
| 2007/02/13 | 1,080 | 1,110 | 1,064 | 1,070 | 43,700 |
| 2007/02/09 | 1,080 | 1,086 | 1,069 | 1,080 | 44,700 |
| 2007/02/08 | 1,055 | 1,087 | 1,005 | 1,083 | 318,300 |
| 2007/02/07 | 1,100 | 1,100 | 1,050 | 1,060 | 138,200 |
| 2007/02/06 | 1,130 | 1,147 | 1,085 | 1,118 | 72,800 |
| 2007/02/05 | 1,179 | 1,179 | 1,120 | 1,126 | 62,800 |
| 2007/02/02 | 1,194 | 1,194 | 1,164 | 1,172 | 35,000 |
| 2007/02/01 | 1,170 | 1,195 | 1,159 | 1,187 | 51,600 |
| 2007/01/31 | 1,190 | 1,190 | 1,160 | 1,176 | 74,000 |
| 2007/01/30 | 1,205 | 1,205 | 1,179 | 1,190 | 49,800 |
| 2007/01/29 | 1,205 | 1,211 | 1,198 | 1,211 | 30,600 |
| 2007/01/26 | 1,185 | 1,203 | 1,183 | 1,203 | 24,500 |
| 2007/01/25 | 1,220 | 1,220 | 1,190 | 1,203 | 77,100 |
| 2007/01/24 | 1,210 | 1,218 | 1,205 | 1,212 | 48,900 |
| 2007/01/23 | 1,195 | 1,205 | 1,193 | 1,198 | 75,000 |
| 2007/01/22 | 1,201 | 1,226 | 1,167 | 1,195 | 135,100 |
| 2007/01/19 | 1,232 | 1,232 | 1,190 | 1,200 | 61,700 |
| 2007/01/18 | 1,208 | 1,245 | 1,208 | 1,239 | 16,900 |
| 2007/01/17 | 1,229 | 1,229 | 1,204 | 1,205 | 20,900 |
| 2007/01/16 | 1,212 | 1,216 | 1,202 | 1,210 | 26,700 |
| 2007/01/15 | 1,235 | 1,235 | 1,208 | 1,221 | 26,600 |
| 2007/01/12 | 1,253 | 1,280 | 1,160 | 1,240 | 22,000 |
| 2007/01/11 | 1,289 | 1,290 | 1,263 | 1,263 | 13,100 |
| 2007/01/10 | 1,297 | 1,297 | 1,272 | 1,290 | 17,300 |
| 2007/01/09 | 1,266 | 1,267 | 1,252 | 1,264 | 12,700 |
| 2007/01/05 | 1,290 | 1,290 | 1,260 | 1,266 | 18,600 |
| 2007/01/04 | 1,272 | 1,294 | 1,270 | 1,293 | 27,500 |