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 |
---|---|---|---|---|---|
2011/12/30 | 363 | 374 | 363 | 369 | 8,400 |
2011/12/29 | 358 | 360 | 355 | 360 | 8,300 |
2011/12/28 | 358 | 360 | 353 | 360 | 11,600 |
2011/12/27 | 354 | 360 | 352 | 360 | 12,400 |
2011/12/26 | 360 | 365 | 353 | 354 | 18,400 |
2011/12/22 | 364 | 365 | 362 | 363 | 10,300 |
2011/12/21 | 370 | 370 | 360 | 362 | 3,900 |
2011/12/20 | 351 | 368 | 351 | 368 | 4,000 |
2011/12/19 | 355 | 363 | 353 | 356 | 7,400 |
2011/12/16 | 369 | 370 | 365 | 365 | 11,300 |
2011/12/15 | 374 | 374 | 366 | 366 | 16,600 |
2011/12/14 | 375 | 375 | 371 | 375 | 12,900 |
2011/12/13 | 377 | 379 | 370 | 370 | 41,100 |
2011/12/12 | 379 | 390 | 379 | 380 | 36,200 |
2011/12/09 | 383 | 383 | 379 | 379 | 4,400 |
2011/12/08 | 388 | 389 | 378 | 380 | 8,300 |
2011/12/07 | 388 | 393 | 381 | 386 | 19,100 |
2011/12/06 | 393 | 395 | 370 | 381 | 26,400 |
2011/12/05 | 394 | 395 | 384 | 393 | 29,700 |
2011/12/02 | 381 | 390 | 380 | 381 | 18,800 |
2011/12/01 | 398 | 413 | 384 | 389 | 65,500 |
2011/11/30 | 370 | 408 | 363 | 390 | 133,700 |
2011/11/29 | 363 | 366 | 355 | 365 | 18,300 |
2011/11/28 | 361 | 362 | 358 | 360 | 5,100 |
2011/11/25 | 355 | 363 | 355 | 359 | 9,400 |
2011/11/24 | 355 | 355 | 338 | 355 | 8,500 |
2011/11/22 | 335 | 355 | 335 | 355 | 24,100 |
2011/11/21 | 337 | 339 | 330 | 335 | 8,100 |
2011/11/18 | 342 | 346 | 338 | 346 | 2,400 |
2011/11/17 | 331 | 347 | 331 | 347 | 6,900 |
2011/11/16 | 341 | 345 | 331 | 331 | 8,100 |
2011/11/15 | 339 | 348 | 330 | 345 | 15,200 |
2011/11/14 | 343 | 348 | 339 | 339 | 6,800 |
2011/11/11 | 335 | 338 | 331 | 338 | 19,800 |
2011/11/10 | 344 | 353 | 340 | 343 | 22,200 |
2011/11/09 | 347 | 347 | 340 | 344 | 5,500 |
2011/11/08 | 349 | 349 | 341 | 346 | 4,800 |
2011/11/07 | 357 | 359 | 340 | 342 | 13,500 |
2011/11/04 | 345 | 357 | 341 | 355 | 7,800 |
2011/11/02 | 347 | 348 | 339 | 346 | 7,000 |
2011/11/01 | 348 | 355 | 348 | 349 | 11,400 |
2011/10/31 | 350 | 359 | 345 | 355 | 6,500 |
2011/10/28 | 354 | 368 | 349 | 351 | 9,900 |
2011/10/27 | 350 | 352 | 340 | 347 | 13,100 |
2011/10/26 | 360 | 361 | 353 | 358 | 3,200 |
2011/10/25 | 360 | 370 | 346 | 360 | 16,900 |
2011/10/24 | 356 | 362 | 356 | 358 | 5,600 |
2011/10/21 | 355 | 363 | 352 | 355 | 7,200 |
2011/10/20 | 356 | 358 | 354 | 354 | 1,500 |
2011/10/19 | 361 | 369 | 361 | 362 | 9,000 |
2011/10/18 | 374 | 374 | 365 | 374 | 9,400 |
2011/10/17 | 370 | 374 | 366 | 374 | 2,800 |
2011/10/14 | 370 | 374 | 353 | 374 | 16,700 |
2011/10/13 | 360 | 375 | 356 | 370 | 21,900 |
2011/10/12 | 349 | 362 | 348 | 360 | 11,600 |
2011/10/11 | 347 | 350 | 347 | 347 | 25,900 |
2011/10/07 | 342 | 345 | 342 | 344 | 7,100 |
2011/10/06 | 341 | 351 | 341 | 345 | 17,100 |
2011/10/05 | 351 | 364 | 335 | 364 | 8,400 |
2011/10/04 | 351 | 351 | 343 | 351 | 3,300 |
2011/10/03 | 367 | 368 | 356 | 358 | 9,100 |
2011/09/30 | 364 | 372 | 353 | 370 | 17,900 |
2011/09/29 | 357 | 368 | 344 | 368 | 21,200 |
2011/09/28 | 334 | 365 | 334 | 365 | 10,800 |
2011/09/27 | 321 | 334 | 321 | 334 | 9,400 |
2011/09/26 | 340 | 340 | 322 | 322 | 14,600 |
2011/09/22 | 320 | 332 | 320 | 332 | 14,200 |
2011/09/21 | 314 | 326 | 314 | 320 | 17,200 |
2011/09/20 | 331 | 339 | 327 | 330 | 3,500 |
2011/09/16 | 339 | 340 | 333 | 334 | 14,800 |
2011/09/15 | 323 | 338 | 320 | 332 | 27,700 |
2011/09/14 | 320 | 320 | 309 | 315 | 56,000 |
2011/09/13 | 332 | 332 | 314 | 315 | 76,200 |
2011/09/12 | 348 | 349 | 313 | 332 | 62,100 |
2011/09/09 | 349 | 353 | 346 | 348 | 8,700 |
2011/09/08 | 355 | 360 | 350 | 355 | 7,300 |
2011/09/07 | 358 | 365 | 347 | 355 | 29,800 |
2011/09/06 | 359 | 363 | 351 | 351 | 11,700 |
2011/09/05 | 360 | 367 | 360 | 361 | 27,100 |
2011/09/02 | 371 | 372 | 361 | 363 | 14,600 |
2011/09/01 | 385 | 385 | 369 | 375 | 24,900 |
2011/08/31 | 376 | 384 | 372 | 384 | 12,200 |
2011/08/30 | 369 | 377 | 369 | 372 | 12,600 |
2011/08/29 | 362 | 370 | 360 | 364 | 42,800 |
2011/08/26 | 362 | 365 | 360 | 364 | 9,700 |
2011/08/25 | 360 | 365 | 358 | 360 | 10,900 |
2011/08/24 | 365 | 366 | 360 | 360 | 6,300 |
2011/08/23 | 363 | 370 | 360 | 362 | 8,400 |
2011/08/22 | 372 | 372 | 363 | 363 | 15,000 |
2011/08/19 | 380 | 380 | 370 | 372 | 13,900 |
2011/08/18 | 397 | 397 | 389 | 390 | 9,500 |
2011/08/17 | 395 | 400 | 395 | 397 | 1,200 |
2011/08/16 | 400 | 401 | 395 | 401 | 4,200 |
2011/08/15 | 391 | 400 | 391 | 395 | 11,800 |
2011/08/12 | 402 | 403 | 394 | 394 | 7,700 |
2011/08/11 | 398 | 401 | 395 | 399 | 10,800 |
2011/08/10 | 409 | 410 | 400 | 401 | 18,800 |
2011/08/09 | 390 | 404 | 381 | 399 | 30,900 |
2011/08/08 | 404 | 417 | 401 | 410 | 15,700 |
2011/08/05 | 437 | 440 | 431 | 436 | 18,400 |
2011/08/04 | 443 | 443 | 430 | 439 | 7,000 |
2011/08/03 | 443 | 443 | 431 | 438 | 12,000 |
2011/08/02 | 442 | 449 | 442 | 448 | 6,400 |
2011/08/01 | 468 | 468 | 449 | 450 | 30,900 |
2011/07/29 | 475 | 475 | 469 | 470 | 21,000 |
2011/07/28 | 474 | 477 | 473 | 475 | 30,200 |
2011/07/27 | 471 | 475 | 471 | 475 | 8,500 |
2011/07/26 | 470 | 478 | 470 | 473 | 10,500 |
2011/07/25 | 459 | 466 | 459 | 463 | 15,100 |
2011/07/22 | 467 | 470 | 461 | 464 | 35,400 |
2011/07/21 | 471 | 471 | 461 | 466 | 2,300 |
2011/07/20 | 473 | 475 | 464 | 472 | 8,500 |
2011/07/19 | 475 | 480 | 467 | 474 | 13,700 |
2011/07/15 | 468 | 478 | 468 | 477 | 5,200 |
2011/07/14 | 478 | 480 | 474 | 476 | 10,400 |
2011/07/13 | 465 | 480 | 462 | 480 | 37,400 |
2011/07/12 | 466 | 466 | 460 | 463 | 13,900 |
2011/07/11 | 470 | 471 | 457 | 467 | 30,600 |
2011/07/08 | 472 | 472 | 465 | 470 | 6,800 |
2011/07/07 | 472 | 474 | 468 | 470 | 19,100 |
2011/07/06 | 469 | 478 | 458 | 478 | 36,700 |
2011/07/05 | 457 | 468 | 457 | 467 | 24,400 |
2011/07/04 | 447 | 460 | 447 | 451 | 47,400 |
2011/07/01 | 444 | 446 | 441 | 445 | 19,400 |
2011/06/30 | 440 | 446 | 439 | 440 | 16,900 |
2011/06/29 | 440 | 445 | 438 | 445 | 14,400 |
2011/06/28 | 443 | 443 | 438 | 440 | 8,100 |
2011/06/27 | 443 | 443 | 438 | 442 | 11,600 |
2011/06/24 | 441 | 444 | 441 | 443 | 12,300 |
2011/06/23 | 443 | 443 | 427 | 434 | 20,300 |
2011/06/22 | 445 | 445 | 438 | 439 | 14,400 |
2011/06/21 | 426 | 443 | 420 | 433 | 18,600 |
2011/06/20 | 433 | 437 | 430 | 431 | 5,300 |
2011/06/17 | 450 | 450 | 435 | 438 | 13,900 |
2011/06/16 | 454 | 454 | 447 | 450 | 16,200 |
2011/06/15 | 461 | 461 | 452 | 455 | 9,200 |
2011/06/14 | 456 | 457 | 447 | 454 | 12,000 |
2011/06/13 | 466 | 468 | 455 | 460 | 15,600 |
2011/06/10 | 461 | 466 | 461 | 466 | 17,300 |
2011/06/09 | 458 | 462 | 457 | 461 | 6,800 |
2011/06/08 | 462 | 462 | 458 | 458 | 8,200 |
2011/06/07 | 460 | 460 | 453 | 454 | 10,800 |
2011/06/06 | 450 | 464 | 450 | 461 | 17,000 |
2011/06/03 | 466 | 466 | 456 | 461 | 6,700 |
2011/06/02 | 465 | 465 | 457 | 463 | 5,700 |
2011/06/01 | 465 | 469 | 459 | 469 | 18,800 |
2011/05/31 | 465 | 466 | 456 | 457 | 11,200 |
2011/05/30 | 460 | 465 | 457 | 464 | 14,300 |
2011/05/27 | 453 | 460 | 450 | 456 | 15,100 |
2011/05/26 | 450 | 460 | 444 | 453 | 13,100 |
2011/05/25 | 466 | 472 | 451 | 451 | 28,600 |
2011/05/24 | 465 | 473 | 465 | 471 | 16,200 |
2011/05/23 | 467 | 474 | 463 | 469 | 27,400 |
2011/05/20 | 463 | 474 | 460 | 467 | 25,900 |
2011/05/19 | 470 | 478 | 459 | 463 | 41,200 |
2011/05/18 | 467 | 468 | 463 | 466 | 27,600 |
2011/05/17 | 453 | 466 | 453 | 466 | 47,300 |
2011/05/16 | 481 | 497 | 466 | 466 | 45,000 |
2011/05/13 | 483 | 497 | 483 | 489 | 61,900 |
2011/05/12 | 475 | 497 | 474 | 485 | 103,800 |
2011/05/11 | 478 | 478 | 470 | 477 | 35,600 |
2011/05/10 | 469 | 475 | 463 | 469 | 47,700 |
2011/05/09 | 470 | 472 | 463 | 469 | 27,000 |
2011/05/06 | 462 | 470 | 460 | 470 | 16,700 |
2011/05/02 | 461 | 469 | 461 | 469 | 18,100 |
2011/04/28 | 460 | 466 | 460 | 465 | 20,700 |
2011/04/27 | 460 | 470 | 458 | 460 | 76,300 |
2011/04/26 | 465 | 465 | 455 | 465 | 34,500 |
2011/04/25 | 463 | 468 | 460 | 460 | 39,600 |
2011/04/22 | 469 | 471 | 462 | 468 | 48,700 |
2011/04/21 | 465 | 469 | 460 | 464 | 47,200 |
2011/04/20 | 465 | 478 | 460 | 460 | 77,500 |
2011/04/19 | 463 | 465 | 453 | 460 | 84,700 |
2011/04/18 | 460 | 468 | 450 | 467 | 201,600 |
2011/04/15 | 440 | 440 | 432 | 434 | 28,300 |
2011/04/14 | 426 | 440 | 426 | 433 | 33,200 |
2011/04/13 | 406 | 428 | 406 | 428 | 36,500 |
2011/04/12 | 413 | 416 | 405 | 406 | 15,700 |
2011/04/11 | 405 | 417 | 405 | 413 | 9,800 |
2011/04/08 | 395 | 408 | 395 | 403 | 17,200 |
2011/04/07 | 411 | 413 | 396 | 397 | 35,100 |
2011/04/06 | 425 | 429 | 410 | 417 | 32,100 |
2011/04/05 | 439 | 439 | 424 | 429 | 29,300 |
2011/04/04 | 443 | 443 | 430 | 438 | 29,700 |
2011/04/01 | 425 | 445 | 423 | 441 | 71,600 |
2011/03/31 | 420 | 425 | 418 | 423 | 31,400 |
2011/03/30 | 410 | 420 | 410 | 419 | 14,500 |
2011/03/29 | 410 | 419 | 400 | 407 | 36,400 |
2011/03/28 | 420 | 425 | 408 | 415 | 43,700 |
2011/03/25 | 416 | 420 | 408 | 420 | 27,300 |
2011/03/24 | 411 | 420 | 410 | 414 | 10,500 |
2011/03/23 | 418 | 420 | 406 | 411 | 21,100 |
2011/03/22 | 395 | 410 | 388 | 410 | 38,400 |
2011/03/18 | 370 | 388 | 363 | 381 | 40,400 |
2011/03/17 | 345 | 369 | 330 | 369 | 31,500 |
2011/03/16 | 350 | 366 | 335 | 345 | 66,300 |
2011/03/15 | 330 | 358 | 330 | 337 | 52,600 |
2011/03/14 | 397 | 431 | 390 | 410 | 61,200 |
2011/03/11 | 437 | 445 | 435 | 445 | 17,700 |
2011/03/10 | 445 | 449 | 432 | 445 | 39,700 |
2011/03/09 | 438 | 445 | 433 | 445 | 20,100 |
2011/03/08 | 439 | 440 | 435 | 439 | 5,900 |
2011/03/07 | 440 | 443 | 437 | 439 | 11,700 |
2011/03/04 | 443 | 450 | 438 | 445 | 44,500 |
2011/03/03 | 444 | 448 | 442 | 443 | 39,900 |
2011/03/02 | 445 | 449 | 438 | 444 | 43,100 |
2011/03/01 | 449 | 449 | 439 | 445 | 35,900 |
2011/02/28 | 444 | 450 | 437 | 450 | 28,600 |
2011/02/25 | 435 | 445 | 432 | 445 | 21,200 |
2011/02/24 | 450 | 450 | 432 | 435 | 28,200 |
2011/02/23 | 445 | 456 | 445 | 450 | 23,000 |
2011/02/22 | 450 | 459 | 445 | 450 | 41,700 |
2011/02/21 | 458 | 458 | 445 | 449 | 26,800 |
2011/02/18 | 457 | 460 | 442 | 451 | 37,100 |
2011/02/17 | 447 | 460 | 445 | 460 | 121,800 |
2011/02/16 | 449 | 449 | 442 | 442 | 51,200 |
2011/02/15 | 448 | 449 | 444 | 449 | 27,600 |
2011/02/14 | 441 | 447 | 441 | 446 | 23,700 |
2011/02/10 | 444 | 446 | 438 | 441 | 12,600 |
2011/02/09 | 439 | 447 | 432 | 444 | 11,000 |
2011/02/08 | 444 | 448 | 438 | 439 | 55,000 |
2011/02/07 | 434 | 441 | 434 | 439 | 39,500 |
2011/02/04 | 436 | 436 | 425 | 433 | 28,800 |
2011/02/03 | 436 | 436 | 433 | 436 | 10,500 |
2011/02/02 | 430 | 435 | 427 | 434 | 11,500 |
2011/02/01 | 420 | 430 | 420 | 421 | 6,000 |
2011/01/31 | 424 | 435 | 416 | 425 | 20,000 |
2011/01/28 | 438 | 439 | 430 | 436 | 25,900 |
2011/01/27 | 437 | 440 | 434 | 440 | 14,900 |
2011/01/26 | 441 | 443 | 439 | 439 | 37,300 |
2011/01/25 | 446 | 451 | 444 | 448 | 47,600 |
2011/01/24 | 448 | 450 | 434 | 450 | 89,000 |
2011/01/21 | 450 | 450 | 427 | 432 | 45,000 |
2011/01/20 | 418 | 450 | 418 | 450 | 125,000 |
2011/01/19 | 413 | 416 | 408 | 416 | 26,300 |
2011/01/18 | 413 | 413 | 409 | 411 | 5,500 |
2011/01/17 | 413 | 418 | 409 | 409 | 14,400 |
2011/01/14 | 405 | 417 | 405 | 413 | 27,600 |
2011/01/13 | 410 | 411 | 404 | 410 | 17,700 |
2011/01/12 | 403 | 415 | 401 | 409 | 58,800 |
2011/01/11 | 399 | 403 | 396 | 399 | 21,200 |
2011/01/07 | 405 | 405 | 399 | 399 | 24,700 |
2011/01/06 | 396 | 404 | 396 | 404 | 50,800 |
2011/01/05 | 399 | 402 | 395 | 400 | 42,000 |
2011/01/04 | 399 | 400 | 398 | 400 | 8,800 |