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 |
---|---|---|---|---|---|
2009/12/30 | 433 | 442 | 433 | 437 | 14,500 |
2009/12/29 | 442 | 444 | 436 | 440 | 22,000 |
2009/12/28 | 440 | 445 | 437 | 437 | 15,800 |
2009/12/25 | 445 | 446 | 434 | 438 | 10,900 |
2009/12/24 | 437 | 445 | 434 | 445 | 40,700 |
2009/12/22 | 436 | 444 | 435 | 437 | 67,900 |
2009/12/21 | 426 | 429 | 421 | 429 | 19,400 |
2009/12/18 | 421 | 430 | 421 | 426 | 14,600 |
2009/12/17 | 435 | 435 | 419 | 429 | 17,900 |
2009/12/16 | 415 | 436 | 413 | 436 | 41,500 |
2009/12/15 | 410 | 412 | 406 | 412 | 20,900 |
2009/12/14 | 401 | 410 | 400 | 408 | 18,800 |
2009/12/11 | 404 | 407 | 400 | 406 | 22,200 |
2009/12/10 | 401 | 409 | 400 | 409 | 30,900 |
2009/12/09 | 394 | 402 | 394 | 400 | 17,400 |
2009/12/08 | 395 | 400 | 391 | 398 | 27,400 |
2009/12/07 | 406 | 410 | 394 | 395 | 78,600 |
2009/12/04 | 389 | 399 | 386 | 399 | 56,900 |
2009/12/03 | 379 | 391 | 378 | 382 | 73,100 |
2009/12/02 | 375 | 382 | 372 | 379 | 20,500 |
2009/12/01 | 365 | 370 | 362 | 367 | 23,500 |
2009/11/30 | 365 | 382 | 364 | 364 | 39,600 |
2009/11/27 | 371 | 380 | 368 | 370 | 26,100 |
2009/11/26 | 371 | 380 | 368 | 373 | 23,600 |
2009/11/25 | 368 | 375 | 367 | 371 | 32,200 |
2009/11/24 | 362 | 368 | 361 | 366 | 18,500 |
2009/11/20 | 352 | 359 | 351 | 359 | 36,200 |
2009/11/19 | 355 | 361 | 351 | 360 | 41,400 |
2009/11/18 | 384 | 384 | 358 | 362 | 105,000 |
2009/11/17 | 389 | 389 | 377 | 385 | 12,400 |
2009/11/16 | 388 | 388 | 374 | 378 | 61,100 |
2009/11/13 | 395 | 395 | 381 | 389 | 64,900 |
2009/11/12 | 396 | 404 | 387 | 396 | 69,400 |
2009/11/11 | 408 | 408 | 397 | 400 | 66,100 |
2009/11/10 | 410 | 418 | 404 | 409 | 94,500 |
2009/11/09 | 413 | 415 | 406 | 406 | 53,300 |
2009/11/06 | 432 | 435 | 410 | 412 | 106,000 |
2009/11/05 | 445 | 446 | 427 | 427 | 67,800 |
2009/11/04 | 448 | 455 | 445 | 455 | 24,400 |
2009/11/02 | 447 | 450 | 437 | 444 | 20,400 |
2009/10/30 | 450 | 460 | 448 | 460 | 20,900 |
2009/10/29 | 453 | 462 | 450 | 450 | 29,000 |
2009/10/28 | 457 | 467 | 456 | 456 | 14,200 |
2009/10/27 | 460 | 467 | 457 | 467 | 19,000 |
2009/10/26 | 460 | 464 | 455 | 455 | 6,200 |
2009/10/23 | 476 | 477 | 460 | 460 | 44,500 |
2009/10/22 | 458 | 474 | 452 | 472 | 71,800 |
2009/10/21 | 436 | 458 | 436 | 448 | 41,400 |
2009/10/20 | 432 | 438 | 427 | 433 | 71,400 |
2009/10/19 | 436 | 436 | 420 | 427 | 141,200 |
2009/10/16 | 455 | 458 | 436 | 436 | 174,000 |
2009/10/15 | 475 | 482 | 454 | 455 | 98,000 |
2009/10/14 | 475 | 483 | 475 | 480 | 38,400 |
2009/10/13 | 482 | 494 | 480 | 480 | 61,400 |
2009/10/09 | 484 | 493 | 480 | 482 | 61,400 |
2009/10/08 | 490 | 499 | 489 | 489 | 51,100 |
2009/10/07 | 500 | 503 | 493 | 500 | 60,100 |
2009/10/06 | 460 | 483 | 458 | 483 | 33,300 |
2009/10/05 | 470 | 473 | 455 | 472 | 46,200 |
2009/10/02 | 484 | 484 | 469 | 473 | 73,500 |
2009/10/01 | 493 | 503 | 488 | 499 | 57,700 |
2009/09/30 | 495 | 508 | 495 | 508 | 26,100 |
2009/09/29 | 497 | 519 | 497 | 511 | 28,600 |
2009/09/28 | 505 | 506 | 500 | 502 | 28,300 |
2009/09/25 | 516 | 525 | 505 | 511 | 63,600 |
2009/09/24 | 537 | 537 | 528 | 535 | 15,500 |
2009/09/18 | 532 | 534 | 523 | 534 | 37,000 |
2009/09/17 | 527 | 538 | 525 | 536 | 13,100 |
2009/09/16 | 534 | 534 | 526 | 526 | 12,000 |
2009/09/15 | 536 | 536 | 527 | 527 | 8,700 |
2009/09/14 | 541 | 544 | 531 | 533 | 22,600 |
2009/09/11 | 555 | 556 | 536 | 536 | 33,800 |
2009/09/10 | 540 | 555 | 540 | 552 | 64,200 |
2009/09/09 | 535 | 546 | 530 | 533 | 67,800 |
2009/09/08 | 526 | 533 | 520 | 533 | 44,300 |
2009/09/07 | 501 | 533 | 501 | 525 | 42,000 |
2009/09/04 | 505 | 506 | 493 | 493 | 49,300 |
2009/09/03 | 510 | 510 | 503 | 505 | 42,000 |
2009/09/02 | 520 | 520 | 511 | 512 | 42,600 |
2009/09/01 | 526 | 526 | 511 | 520 | 82,600 |
2009/08/31 | 546 | 546 | 521 | 526 | 45,400 |
2009/08/28 | 549 | 550 | 546 | 549 | 35,200 |
2009/08/27 | 555 | 555 | 546 | 550 | 12,800 |
2009/08/26 | 553 | 553 | 545 | 551 | 140,600 |
2009/08/25 | 563 | 563 | 550 | 554 | 166,600 |
2009/08/24 | 554 | 562 | 554 | 560 | 25,400 |
2009/08/21 | 560 | 560 | 550 | 552 | 22,000 |
2009/08/20 | 550 | 558 | 543 | 550 | 22,800 |
2009/08/19 | 552 | 559 | 550 | 552 | 28,400 |
2009/08/18 | 556 | 556 | 542 | 551 | 79,900 |
2009/08/17 | 569 | 572 | 563 | 565 | 36,400 |
2009/08/14 | 584 | 585 | 579 | 585 | 22,300 |
2009/08/13 | 586 | 586 | 575 | 577 | 45,500 |
2009/08/12 | 571 | 577 | 571 | 577 | 18,900 |
2009/08/11 | 575 | 588 | 572 | 576 | 27,500 |
2009/08/10 | 577 | 577 | 564 | 574 | 31,300 |
2009/08/07 | 559 | 559 | 552 | 558 | 20,300 |
2009/08/06 | 556 | 561 | 555 | 558 | 36,100 |
2009/08/05 | 568 | 570 | 550 | 564 | 85,900 |
2009/08/04 | 581 | 585 | 570 | 570 | 88,800 |
2009/08/03 | 590 | 599 | 585 | 589 | 50,000 |
2009/07/31 | 599 | 609 | 590 | 600 | 34,300 |
2009/07/30 | 601 | 601 | 591 | 597 | 25,900 |
2009/07/29 | 609 | 615 | 600 | 605 | 32,700 |
2009/07/28 | 605 | 610 | 605 | 607 | 7,500 |
2009/07/27 | 615 | 618 | 610 | 610 | 50,300 |
2009/07/24 | 618 | 619 | 611 | 614 | 45,600 |
2009/07/23 | 613 | 615 | 610 | 610 | 13,800 |
2009/07/22 | 619 | 620 | 611 | 613 | 22,800 |
2009/07/21 | 626 | 626 | 610 | 617 | 11,700 |
2009/07/17 | 619 | 620 | 615 | 617 | 13,600 |
2009/07/16 | 642 | 650 | 601 | 627 | 78,100 |
2009/07/15 | 616 | 645 | 614 | 643 | 103,200 |
2009/07/14 | 611 | 620 | 605 | 620 | 39,100 |
2009/07/13 | 602 | 604 | 592 | 593 | 76,500 |
2009/07/10 | 608 | 613 | 606 | 612 | 58,000 |
2009/07/09 | 597 | 603 | 592 | 596 | 34,400 |
2009/07/08 | 610 | 610 | 598 | 600 | 57,200 |
2009/07/07 | 630 | 630 | 612 | 617 | 41,600 |
2009/07/06 | 630 | 632 | 615 | 625 | 14,000 |
2009/07/03 | 616 | 625 | 608 | 620 | 20,600 |
2009/07/02 | 630 | 639 | 617 | 634 | 40,800 |
2009/07/01 | 635 | 645 | 629 | 633 | 52,900 |
2009/06/30 | 625 | 651 | 621 | 640 | 153,600 |
2009/06/29 | 620 | 620 | 611 | 615 | 45,900 |
2009/06/26 | 604 | 630 | 604 | 621 | 116,000 |
2009/06/25 | 575 | 600 | 575 | 600 | 87,000 |
2009/06/24 | 556 | 573 | 555 | 572 | 45,600 |
2009/06/23 | 562 | 566 | 551 | 551 | 39,800 |
2009/06/22 | 575 | 577 | 566 | 574 | 26,700 |
2009/06/19 | 578 | 578 | 571 | 572 | 21,000 |
2009/06/18 | 568 | 572 | 561 | 570 | 48,000 |
2009/06/17 | 571 | 583 | 566 | 575 | 94,100 |
2009/06/16 | 600 | 600 | 572 | 576 | 86,000 |
2009/06/15 | 622 | 638 | 609 | 619 | 51,200 |
2009/06/12 | 642 | 644 | 620 | 625 | 88,500 |
2009/06/11 | 611 | 648 | 611 | 644 | 190,600 |
2009/06/10 | 575 | 609 | 573 | 609 | 150,900 |
2009/06/09 | 568 | 590 | 561 | 570 | 195,900 |
2009/06/08 | 549 | 591 | 543 | 583 | 238,500 |
2009/06/05 | 545 | 551 | 527 | 536 | 110,800 |
2009/06/04 | 538 | 545 | 535 | 542 | 105,500 |
2009/06/03 | 525 | 533 | 521 | 532 | 89,700 |
2009/06/02 | 520 | 540 | 510 | 510 | 281,900 |
2009/06/01 | 501 | 515 | 501 | 507 | 125,000 |
2009/05/29 | 502 | 510 | 497 | 497 | 95,500 |
2009/05/28 | 496 | 501 | 496 | 501 | 81,300 |
2009/05/27 | 500 | 501 | 496 | 498 | 51,000 |
2009/05/26 | 495 | 499 | 495 | 497 | 22,900 |
2009/05/25 | 490 | 496 | 489 | 494 | 34,400 |
2009/05/22 | 487 | 490 | 487 | 489 | 13,900 |
2009/05/21 | 492 | 492 | 486 | 487 | 20,600 |
2009/05/20 | 497 | 497 | 487 | 497 | 12,400 |
2009/05/19 | 504 | 504 | 479 | 488 | 57,800 |
2009/05/18 | 497 | 497 | 488 | 493 | 23,700 |
2009/05/15 | 491 | 498 | 490 | 495 | 13,500 |
2009/05/14 | 498 | 498 | 481 | 486 | 49,300 |
2009/05/13 | 517 | 517 | 501 | 505 | 22,900 |
2009/05/12 | 510 | 515 | 502 | 514 | 42,700 |
2009/05/11 | 501 | 511 | 501 | 510 | 74,400 |
2009/05/08 | 496 | 500 | 496 | 500 | 37,100 |
2009/05/07 | 490 | 502 | 490 | 494 | 55,500 |
2009/05/01 | 461 | 485 | 456 | 483 | 53,500 |
2009/04/30 | 478 | 488 | 475 | 475 | 47,000 |
2009/04/28 | 480 | 485 | 470 | 472 | 63,000 |
2009/04/27 | 494 | 494 | 480 | 480 | 108,100 |
2009/04/24 | 493 | 507 | 491 | 507 | 59,800 |
2009/04/23 | 485 | 493 | 482 | 492 | 49,000 |
2009/04/22 | 480 | 495 | 480 | 490 | 95,000 |
2009/04/21 | 478 | 493 | 475 | 490 | 236,700 |
2009/04/20 | 530 | 534 | 511 | 512 | 161,600 |
2009/04/17 | 555 | 575 | 555 | 574 | 66,600 |
2009/04/16 | 569 | 578 | 555 | 556 | 42,100 |
2009/04/15 | 577 | 577 | 565 | 568 | 54,800 |
2009/04/14 | 601 | 601 | 570 | 584 | 48,800 |
2009/04/13 | 605 | 610 | 600 | 600 | 58,600 |
2009/04/10 | 600 | 609 | 594 | 602 | 110,700 |
2009/04/09 | 550 | 589 | 550 | 589 | 113,400 |
2009/04/08 | 520 | 550 | 515 | 550 | 199,800 |
2009/04/07 | 595 | 595 | 582 | 589 | 61,700 |
2009/04/06 | 580 | 594 | 577 | 582 | 89,600 |
2009/04/03 | 580 | 590 | 562 | 565 | 97,600 |
2009/04/02 | 515 | 561 | 515 | 553 | 152,400 |
2009/04/01 | 493 | 515 | 492 | 509 | 68,400 |
2009/03/31 | 488 | 497 | 487 | 495 | 62,100 |
2009/03/30 | 496 | 504 | 492 | 493 | 89,000 |
2009/03/27 | 494 | 500 | 492 | 492 | 72,900 |
2009/03/26 | 492 | 495 | 486 | 491 | 55,400 |
2009/03/25 | 500 | 504 | 483 | 485 | 59,100 |
2009/03/24 | 494 | 505 | 482 | 493 | 126,300 |
2009/03/23 | 456 | 480 | 447 | 475 | 148,400 |
2009/03/19 | 454 | 455 | 446 | 446 | 61,100 |
2009/03/18 | 445 | 458 | 438 | 445 | 84,500 |
2009/03/17 | 450 | 450 | 436 | 436 | 117,900 |
2009/03/16 | 443 | 460 | 441 | 450 | 73,700 |
2009/03/13 | 444 | 444 | 432 | 439 | 67,900 |
2009/03/12 | 443 | 447 | 435 | 435 | 26,600 |
2009/03/11 | 450 | 458 | 441 | 445 | 41,900 |
2009/03/10 | 455 | 462 | 441 | 450 | 36,200 |
2009/03/09 | 448 | 460 | 448 | 451 | 42,500 |
2009/03/06 | 431 | 446 | 426 | 438 | 39,500 |
2009/03/05 | 426 | 439 | 423 | 429 | 53,000 |
2009/03/04 | 424 | 440 | 416 | 421 | 58,100 |
2009/03/03 | 422 | 424 | 417 | 422 | 10,700 |
2009/03/02 | 422 | 427 | 418 | 421 | 21,900 |
2009/02/27 | 440 | 440 | 414 | 429 | 77,500 |
2009/02/26 | 464 | 469 | 438 | 442 | 79,400 |
2009/02/25 | 458 | 470 | 444 | 449 | 66,600 |
2009/02/24 | 461 | 470 | 461 | 463 | 22,900 |
2009/02/23 | 472 | 480 | 472 | 478 | 35,300 |
2009/02/20 | 477 | 479 | 471 | 472 | 18,900 |
2009/02/19 | 489 | 490 | 472 | 472 | 43,600 |
2009/02/18 | 494 | 500 | 481 | 489 | 35,900 |
2009/02/17 | 507 | 508 | 495 | 500 | 27,100 |
2009/02/16 | 517 | 523 | 510 | 510 | 23,400 |
2009/02/13 | 514 | 529 | 510 | 516 | 30,900 |
2009/02/12 | 515 | 527 | 512 | 516 | 23,400 |
2009/02/10 | 526 | 526 | 516 | 517 | 41,300 |
2009/02/09 | 543 | 548 | 525 | 526 | 46,700 |
2009/02/06 | 541 | 545 | 534 | 537 | 29,300 |
2009/02/05 | 532 | 534 | 528 | 532 | 31,400 |
2009/02/04 | 530 | 536 | 528 | 532 | 31,700 |
2009/02/03 | 532 | 536 | 526 | 530 | 35,100 |
2009/02/02 | 538 | 538 | 526 | 530 | 40,200 |
2009/01/30 | 532 | 548 | 526 | 539 | 51,800 |
2009/01/29 | 543 | 544 | 532 | 539 | 24,700 |
2009/01/28 | 541 | 545 | 532 | 535 | 27,900 |
2009/01/27 | 535 | 554 | 535 | 540 | 24,300 |
2009/01/26 | 551 | 554 | 530 | 534 | 29,100 |
2009/01/23 | 570 | 570 | 551 | 554 | 35,400 |
2009/01/22 | 595 | 610 | 572 | 579 | 35,700 |
2009/01/21 | 590 | 615 | 582 | 593 | 72,900 |
2009/01/20 | 634 | 634 | 603 | 618 | 82,200 |
2009/01/19 | 650 | 655 | 646 | 650 | 56,800 |
2009/01/16 | 625 | 642 | 625 | 639 | 101,900 |
2009/01/15 | 597 | 625 | 586 | 623 | 53,000 |
2009/01/14 | 581 | 611 | 581 | 606 | 70,100 |
2009/01/13 | 566 | 577 | 566 | 573 | 46,500 |
2009/01/09 | 570 | 571 | 562 | 563 | 9,300 |
2009/01/08 | 566 | 573 | 565 | 565 | 29,900 |
2009/01/07 | 573 | 579 | 568 | 572 | 24,900 |
2009/01/06 | 575 | 576 | 563 | 570 | 37,400 |
2009/01/05 | 589 | 589 | 570 | 579 | 16,100 |