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 |
|---|---|---|---|---|---|
| 2008/12/30 | 550 | 557 | 549 | 556 | 4,600 |
| 2008/12/29 | 546 | 558 | 540 | 555 | 29,700 |
| 2008/12/26 | 544 | 556 | 543 | 546 | 5,400 |
| 2008/12/25 | 557 | 558 | 540 | 544 | 21,200 |
| 2008/12/24 | 575 | 575 | 552 | 556 | 32,100 |
| 2008/12/22 | 561 | 575 | 560 | 575 | 29,800 |
| 2008/12/19 | 548 | 564 | 547 | 560 | 37,100 |
| 2008/12/18 | 530 | 545 | 525 | 544 | 28,600 |
| 2008/12/17 | 532 | 536 | 525 | 532 | 29,700 |
| 2008/12/16 | 545 | 550 | 522 | 523 | 141,100 |
| 2008/12/15 | 539 | 558 | 520 | 540 | 188,300 |
| 2008/12/12 | 553 | 564 | 530 | 546 | 84,400 |
| 2008/12/11 | 550 | 579 | 547 | 562 | 85,300 |
| 2008/12/10 | 585 | 591 | 544 | 559 | 75,300 |
| 2008/12/09 | 580 | 585 | 553 | 585 | 128,200 |
| 2008/12/08 | 580 | 580 | 570 | 573 | 36,300 |
| 2008/12/05 | 556 | 573 | 556 | 563 | 26,500 |
| 2008/12/04 | 549 | 565 | 545 | 565 | 33,500 |
| 2008/12/03 | 540 | 550 | 532 | 539 | 49,400 |
| 2008/12/02 | 531 | 534 | 520 | 530 | 108,000 |
| 2008/12/01 | 553 | 565 | 550 | 562 | 46,700 |
| 2008/11/28 | 561 | 570 | 547 | 547 | 57,200 |
| 2008/11/27 | 600 | 600 | 567 | 570 | 21,500 |
| 2008/11/26 | 591 | 600 | 573 | 582 | 39,700 |
| 2008/11/25 | 617 | 620 | 561 | 600 | 56,700 |
| 2008/11/21 | 558 | 600 | 540 | 600 | 42,900 |
| 2008/11/20 | 596 | 600 | 583 | 592 | 61,300 |
| 2008/11/19 | 628 | 628 | 606 | 606 | 39,500 |
| 2008/11/18 | 630 | 634 | 610 | 630 | 25,200 |
| 2008/11/17 | 607 | 629 | 605 | 627 | 38,300 |
| 2008/11/14 | 639 | 639 | 616 | 618 | 51,900 |
| 2008/11/13 | 609 | 624 | 600 | 612 | 44,700 |
| 2008/11/12 | 620 | 649 | 620 | 639 | 29,800 |
| 2008/11/11 | 650 | 662 | 631 | 650 | 49,900 |
| 2008/11/10 | 649 | 671 | 641 | 650 | 62,000 |
| 2008/11/07 | 600 | 624 | 590 | 620 | 80,200 |
| 2008/11/06 | 649 | 649 | 621 | 638 | 75,300 |
| 2008/11/05 | 637 | 700 | 637 | 679 | 126,100 |
| 2008/11/04 | 605 | 637 | 602 | 627 | 70,200 |
| 2008/10/31 | 580 | 589 | 560 | 570 | 92,600 |
| 2008/10/30 | 512 | 565 | 508 | 552 | 139,000 |
| 2008/10/29 | 551 | 566 | 484 | 505 | 144,700 |
| 2008/10/28 | 471 | 518 | 467 | 518 | 99,500 |
| 2008/10/27 | 531 | 550 | 464 | 476 | 135,000 |
| 2008/10/24 | 604 | 604 | 550 | 561 | 93,400 |
| 2008/10/23 | 655 | 656 | 614 | 620 | 73,700 |
| 2008/10/22 | 715 | 715 | 682 | 682 | 69,800 |
| 2008/10/21 | 740 | 747 | 715 | 716 | 86,700 |
| 2008/10/20 | 732 | 737 | 703 | 720 | 53,600 |
| 2008/10/17 | 756 | 760 | 721 | 727 | 54,600 |
| 2008/10/16 | 773 | 780 | 735 | 736 | 64,700 |
| 2008/10/15 | 840 | 845 | 815 | 832 | 42,100 |
| 2008/10/14 | 820 | 860 | 816 | 860 | 56,000 |
| 2008/10/10 | 747 | 765 | 700 | 760 | 61,400 |
| 2008/10/09 | 732 | 778 | 726 | 778 | 51,900 |
| 2008/10/08 | 745 | 800 | 740 | 750 | 69,300 |
| 2008/10/07 | 800 | 813 | 740 | 783 | 188,400 |
| 2008/10/06 | 862 | 862 | 790 | 790 | 37,300 |
| 2008/10/03 | 900 | 907 | 886 | 890 | 27,900 |
| 2008/10/02 | 933 | 933 | 914 | 920 | 26,000 |
| 2008/10/01 | 928 | 950 | 927 | 941 | 25,800 |
| 2008/09/30 | 892 | 920 | 892 | 904 | 54,700 |
| 2008/09/29 | 1,002 | 1,011 | 970 | 972 | 26,900 |
| 2008/09/26 | 1,025 | 1,040 | 1,011 | 1,013 | 32,600 |
| 2008/09/25 | 1,033 | 1,045 | 1,015 | 1,021 | 18,000 |
| 2008/09/24 | 1,032 | 1,070 | 1,032 | 1,070 | 18,700 |
| 2008/09/22 | 1,122 | 1,122 | 1,010 | 1,029 | 19,900 |
| 2008/09/19 | 1,021 | 1,049 | 1,021 | 1,026 | 36,700 |
| 2008/09/18 | 1,090 | 1,090 | 1,007 | 1,007 | 25,100 |
| 2008/09/17 | 1,106 | 1,145 | 1,038 | 1,115 | 50,800 |
| 2008/09/16 | 1,150 | 1,150 | 1,102 | 1,102 | 38,300 |
| 2008/09/12 | 1,210 | 1,210 | 1,197 | 1,207 | 28,100 |
| 2008/09/11 | 1,200 | 1,214 | 1,195 | 1,200 | 30,300 |
| 2008/09/10 | 1,200 | 1,203 | 1,189 | 1,195 | 22,500 |
| 2008/09/09 | 1,225 | 1,225 | 1,180 | 1,180 | 10,800 |
| 2008/09/08 | 1,199 | 1,214 | 1,179 | 1,185 | 22,900 |
| 2008/09/05 | 1,176 | 1,199 | 1,172 | 1,175 | 11,800 |
| 2008/09/04 | 1,241 | 1,265 | 1,236 | 1,237 | 11,000 |
| 2008/09/03 | 1,201 | 1,270 | 1,188 | 1,270 | 32,600 |
| 2008/09/02 | 1,225 | 1,240 | 1,205 | 1,215 | 17,900 |
| 2008/09/01 | 1,235 | 1,275 | 1,235 | 1,245 | 17,000 |
| 2008/08/29 | 1,194 | 1,285 | 1,190 | 1,272 | 44,200 |
| 2008/08/28 | 1,200 | 1,200 | 1,183 | 1,194 | 56,800 |
| 2008/08/27 | 1,221 | 1,230 | 1,210 | 1,220 | 27,200 |
| 2008/08/26 | 1,222 | 1,243 | 1,222 | 1,228 | 20,800 |
| 2008/08/25 | 1,268 | 1,271 | 1,262 | 1,269 | 25,400 |
| 2008/08/22 | 1,270 | 1,283 | 1,265 | 1,275 | 23,000 |
| 2008/08/21 | 1,270 | 1,271 | 1,260 | 1,271 | 22,000 |
| 2008/08/20 | 1,221 | 1,288 | 1,221 | 1,288 | 21,900 |
| 2008/08/19 | 1,273 | 1,285 | 1,251 | 1,251 | 32,300 |
| 2008/08/18 | 1,269 | 1,315 | 1,269 | 1,312 | 43,200 |
| 2008/08/15 | 1,263 | 1,314 | 1,263 | 1,309 | 24,700 |
| 2008/08/14 | 1,295 | 1,305 | 1,290 | 1,300 | 21,600 |
| 2008/08/13 | 1,305 | 1,322 | 1,296 | 1,315 | 35,000 |
| 2008/08/12 | 1,292 | 1,339 | 1,292 | 1,312 | 29,800 |
| 2008/08/11 | 1,305 | 1,334 | 1,305 | 1,312 | 31,000 |
| 2008/08/08 | 1,290 | 1,330 | 1,290 | 1,305 | 30,500 |
| 2008/08/07 | 1,340 | 1,357 | 1,340 | 1,348 | 43,700 |
| 2008/08/06 | 1,300 | 1,370 | 1,300 | 1,365 | 62,700 |
| 2008/08/05 | 1,311 | 1,380 | 1,301 | 1,320 | 29,200 |
| 2008/08/04 | 1,398 | 1,398 | 1,340 | 1,340 | 13,200 |
| 2008/08/01 | 1,400 | 1,419 | 1,397 | 1,398 | 21,500 |
| 2008/07/31 | 1,363 | 1,419 | 1,340 | 1,419 | 27,700 |
| 2008/07/30 | 1,371 | 1,395 | 1,371 | 1,391 | 27,100 |
| 2008/07/29 | 1,326 | 1,346 | 1,325 | 1,331 | 7,300 |
| 2008/07/28 | 1,354 | 1,399 | 1,354 | 1,365 | 17,600 |
| 2008/07/25 | 1,344 | 1,361 | 1,344 | 1,344 | 30,500 |
| 2008/07/24 | 1,395 | 1,395 | 1,366 | 1,382 | 27,800 |
| 2008/07/23 | 1,375 | 1,400 | 1,375 | 1,390 | 25,700 |
| 2008/07/22 | 1,395 | 1,400 | 1,370 | 1,385 | 43,200 |
| 2008/07/18 | 1,399 | 1,416 | 1,391 | 1,395 | 29,900 |
| 2008/07/17 | 1,367 | 1,409 | 1,367 | 1,397 | 46,600 |
| 2008/07/16 | 1,386 | 1,398 | 1,352 | 1,366 | 33,700 |
| 2008/07/15 | 1,414 | 1,420 | 1,381 | 1,420 | 68,100 |
| 2008/07/14 | 1,405 | 1,440 | 1,395 | 1,426 | 34,800 |
| 2008/07/11 | 1,410 | 1,440 | 1,360 | 1,440 | 84,200 |
| 2008/07/10 | 1,400 | 1,450 | 1,350 | 1,450 | 137,200 |
| 2008/07/09 | 1,357 | 1,357 | 1,311 | 1,341 | 39,900 |
| 2008/07/08 | 1,339 | 1,350 | 1,317 | 1,317 | 29,900 |
| 2008/07/07 | 1,300 | 1,339 | 1,299 | 1,335 | 20,900 |
| 2008/07/04 | 1,332 | 1,338 | 1,301 | 1,306 | 28,500 |
| 2008/07/03 | 1,240 | 1,295 | 1,200 | 1,284 | 29,100 |
| 2008/07/02 | 1,326 | 1,326 | 1,250 | 1,255 | 24,100 |
| 2008/07/01 | 1,351 | 1,366 | 1,310 | 1,310 | 30,200 |
| 2008/06/30 | 1,411 | 1,411 | 1,380 | 1,391 | 33,000 |
| 2008/06/27 | 1,360 | 1,419 | 1,347 | 1,411 | 40,600 |
| 2008/06/26 | 1,418 | 1,419 | 1,406 | 1,419 | 15,700 |
| 2008/06/25 | 1,394 | 1,410 | 1,375 | 1,407 | 24,400 |
| 2008/06/24 | 1,400 | 1,418 | 1,372 | 1,374 | 14,700 |
| 2008/06/23 | 1,368 | 1,432 | 1,360 | 1,420 | 60,100 |
| 2008/06/20 | 1,385 | 1,394 | 1,375 | 1,379 | 39,400 |
| 2008/06/19 | 1,422 | 1,422 | 1,383 | 1,410 | 44,700 |
| 2008/06/18 | 1,426 | 1,436 | 1,411 | 1,435 | 36,600 |
| 2008/06/17 | 1,445 | 1,447 | 1,404 | 1,446 | 62,700 |
| 2008/06/16 | 1,435 | 1,450 | 1,435 | 1,447 | 55,900 |
| 2008/06/13 | 1,417 | 1,460 | 1,401 | 1,435 | 54,800 |
| 2008/06/12 | 1,390 | 1,420 | 1,383 | 1,417 | 34,600 |
| 2008/06/11 | 1,370 | 1,424 | 1,340 | 1,424 | 98,300 |
| 2008/06/10 | 1,310 | 1,440 | 1,310 | 1,378 | 247,600 |
| 2008/06/09 | 1,221 | 1,320 | 1,203 | 1,310 | 67,000 |
| 2008/06/06 | 1,262 | 1,272 | 1,240 | 1,261 | 48,700 |
| 2008/06/05 | 1,244 | 1,245 | 1,218 | 1,245 | 25,800 |
| 2008/06/04 | 1,190 | 1,245 | 1,190 | 1,244 | 31,500 |
| 2008/06/03 | 1,200 | 1,218 | 1,183 | 1,184 | 35,100 |
| 2008/06/02 | 1,202 | 1,246 | 1,190 | 1,220 | 76,600 |
| 2008/05/30 | 1,146 | 1,193 | 1,146 | 1,177 | 64,300 |
| 2008/05/29 | 1,122 | 1,144 | 1,122 | 1,144 | 38,000 |
| 2008/05/28 | 1,135 | 1,144 | 1,130 | 1,140 | 37,300 |
| 2008/05/27 | 1,118 | 1,135 | 1,105 | 1,123 | 21,900 |
| 2008/05/26 | 1,117 | 1,118 | 1,100 | 1,101 | 20,400 |
| 2008/05/23 | 1,144 | 1,157 | 1,115 | 1,117 | 38,700 |
| 2008/05/22 | 1,130 | 1,140 | 1,090 | 1,140 | 32,500 |
| 2008/05/21 | 1,140 | 1,148 | 1,130 | 1,135 | 21,600 |
| 2008/05/20 | 1,137 | 1,145 | 1,130 | 1,140 | 12,600 |
| 2008/05/19 | 1,122 | 1,141 | 1,121 | 1,125 | 22,800 |
| 2008/05/16 | 1,140 | 1,146 | 1,100 | 1,121 | 43,200 |
| 2008/05/15 | 1,188 | 1,188 | 1,142 | 1,160 | 49,500 |
| 2008/05/14 | 1,125 | 1,189 | 1,125 | 1,183 | 114,300 |
| 2008/05/13 | 1,138 | 1,144 | 1,102 | 1,107 | 76,100 |
| 2008/05/12 | 1,090 | 1,135 | 1,086 | 1,118 | 58,700 |
| 2008/05/09 | 1,080 | 1,100 | 1,076 | 1,090 | 76,900 |
| 2008/05/08 | 1,062 | 1,069 | 1,042 | 1,069 | 67,600 |
| 2008/05/07 | 1,079 | 1,079 | 1,060 | 1,060 | 70,400 |
| 2008/05/02 | 993 | 1,024 | 990 | 1,020 | 89,900 |
| 2008/05/01 | 968 | 994 | 968 | 983 | 34,400 |
| 2008/04/30 | 980 | 983 | 966 | 977 | 33,100 |
| 2008/04/28 | 960 | 988 | 957 | 975 | 72,500 |
| 2008/04/25 | 970 | 980 | 948 | 960 | 111,800 |
| 2008/04/24 | 995 | 1,001 | 972 | 980 | 65,400 |
| 2008/04/23 | 991 | 1,001 | 976 | 989 | 81,400 |
| 2008/04/22 | 965 | 993 | 965 | 989 | 73,400 |
| 2008/04/21 | 1,000 | 1,010 | 954 | 980 | 256,600 |
| 2008/04/18 | 1,050 | 1,110 | 1,048 | 1,068 | 215,500 |
| 2008/04/17 | 1,018 | 1,025 | 1,010 | 1,025 | 97,100 |
| 2008/04/16 | 996 | 1,016 | 994 | 999 | 105,700 |
| 2008/04/15 | 975 | 982 | 966 | 980 | 52,400 |
| 2008/04/14 | 940 | 970 | 930 | 955 | 58,700 |
| 2008/04/11 | 940 | 956 | 940 | 950 | 58,400 |
| 2008/04/10 | 960 | 968 | 920 | 940 | 45,400 |
| 2008/04/09 | 995 | 1,000 | 975 | 975 | 85,100 |
| 2008/04/08 | 990 | 1,004 | 990 | 995 | 27,800 |
| 2008/04/07 | 999 | 1,005 | 991 | 991 | 47,300 |
| 2008/04/04 | 1,028 | 1,030 | 1,002 | 1,007 | 63,700 |
| 2008/04/03 | 1,026 | 1,027 | 1,000 | 1,015 | 35,500 |
| 2008/04/02 | 1,023 | 1,049 | 1,010 | 1,020 | 62,100 |
| 2008/04/01 | 975 | 1,028 | 971 | 1,005 | 133,900 |
| 2008/03/31 | 955 | 970 | 950 | 970 | 53,900 |
| 2008/03/28 | 954 | 970 | 946 | 969 | 66,000 |
| 2008/03/27 | 920 | 967 | 919 | 967 | 65,900 |
| 2008/03/26 | 927 | 975 | 921 | 936 | 94,400 |
| 2008/03/25 | 911 | 939 | 902 | 925 | 79,800 |
| 2008/03/24 | 906 | 919 | 899 | 903 | 110,100 |
| 2008/03/21 | 867 | 916 | 867 | 916 | 105,200 |
| 2008/03/19 | 850 | 873 | 839 | 854 | 100,000 |
| 2008/03/18 | 864 | 874 | 806 | 806 | 71,000 |
| 2008/03/17 | 860 | 860 | 802 | 844 | 48,500 |
| 2008/03/14 | 900 | 910 | 823 | 865 | 114,800 |
| 2008/03/13 | 976 | 986 | 885 | 900 | 147,500 |
| 2008/03/12 | 1,079 | 1,079 | 1,003 | 1,004 | 81,300 |
| 2008/03/11 | 1,040 | 1,040 | 988 | 1,000 | 166,200 |
| 2008/03/10 | 1,106 | 1,113 | 1,002 | 1,030 | 110,200 |
| 2008/03/07 | 1,200 | 1,215 | 1,138 | 1,155 | 52,300 |
| 2008/03/06 | 1,236 | 1,239 | 1,217 | 1,224 | 51,500 |
| 2008/03/05 | 1,274 | 1,274 | 1,234 | 1,250 | 42,400 |
| 2008/03/04 | 1,300 | 1,300 | 1,270 | 1,275 | 16,100 |
| 2008/03/03 | 1,298 | 1,325 | 1,298 | 1,300 | 20,100 |
| 2008/02/29 | 1,317 | 1,348 | 1,312 | 1,348 | 22,200 |
| 2008/02/28 | 1,308 | 1,375 | 1,297 | 1,358 | 50,500 |
| 2008/02/27 | 1,329 | 1,329 | 1,300 | 1,300 | 23,700 |
| 2008/02/26 | 1,293 | 1,304 | 1,293 | 1,300 | 92,500 |
| 2008/02/25 | 1,280 | 1,291 | 1,271 | 1,281 | 50,900 |
| 2008/02/22 | 1,290 | 1,290 | 1,251 | 1,270 | 29,300 |
| 2008/02/21 | 1,290 | 1,294 | 1,275 | 1,293 | 11,400 |
| 2008/02/20 | 1,317 | 1,320 | 1,230 | 1,230 | 45,900 |
| 2008/02/19 | 1,321 | 1,329 | 1,310 | 1,317 | 35,100 |
| 2008/02/18 | 1,320 | 1,325 | 1,310 | 1,321 | 43,900 |
| 2008/02/15 | 1,235 | 1,345 | 1,221 | 1,320 | 51,400 |
| 2008/02/14 | 1,210 | 1,270 | 1,210 | 1,250 | 75,600 |
| 2008/02/13 | 1,216 | 1,226 | 1,175 | 1,181 | 60,600 |
| 2008/02/12 | 1,250 | 1,253 | 1,200 | 1,200 | 40,000 |
| 2008/02/08 | 1,261 | 1,285 | 1,248 | 1,250 | 44,400 |
| 2008/02/07 | 1,260 | 1,269 | 1,232 | 1,248 | 24,900 |
| 2008/02/06 | 1,285 | 1,290 | 1,236 | 1,255 | 53,600 |
| 2008/02/05 | 1,340 | 1,346 | 1,321 | 1,329 | 14,700 |
| 2008/02/04 | 1,315 | 1,350 | 1,315 | 1,350 | 75,600 |
| 2008/02/01 | 1,302 | 1,320 | 1,272 | 1,290 | 60,700 |
| 2008/01/31 | 1,300 | 1,307 | 1,270 | 1,300 | 33,000 |
| 2008/01/30 | 1,320 | 1,340 | 1,303 | 1,303 | 24,700 |
| 2008/01/29 | 1,346 | 1,384 | 1,290 | 1,340 | 27,700 |
| 2008/01/28 | 1,322 | 1,345 | 1,280 | 1,330 | 37,600 |
| 2008/01/25 | 1,370 | 1,405 | 1,335 | 1,382 | 43,100 |
| 2008/01/24 | 1,260 | 1,305 | 1,240 | 1,290 | 32,800 |
| 2008/01/23 | 1,229 | 1,260 | 1,201 | 1,234 | 88,900 |
| 2008/01/22 | 1,281 | 1,282 | 1,170 | 1,198 | 84,500 |
| 2008/01/21 | 1,350 | 1,368 | 1,332 | 1,332 | 69,100 |
| 2008/01/18 | 1,360 | 1,450 | 1,340 | 1,430 | 85,500 |
| 2008/01/17 | 1,346 | 1,398 | 1,328 | 1,390 | 43,400 |
| 2008/01/16 | 1,300 | 1,388 | 1,280 | 1,365 | 101,800 |
| 2008/01/15 | 1,481 | 1,488 | 1,401 | 1,427 | 49,400 |
| 2008/01/11 | 1,613 | 1,613 | 1,520 | 1,549 | 40,300 |
| 2008/01/10 | 1,634 | 1,640 | 1,600 | 1,635 | 27,800 |
| 2008/01/09 | 1,500 | 1,650 | 1,494 | 1,634 | 84,700 |
| 2008/01/08 | 1,510 | 1,539 | 1,465 | 1,510 | 40,300 |
| 2008/01/07 | 1,480 | 1,510 | 1,475 | 1,510 | 97,800 |
| 2008/01/04 | 1,550 | 1,590 | 1,490 | 1,520 | 37,300 |