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 |
---|---|---|---|---|---|
2012/12/28 | 390 | 402 | 384 | 400 | 73,700 |
2012/12/27 | 378 | 390 | 377 | 388 | 87,500 |
2012/12/26 | 370 | 375 | 365 | 374 | 49,300 |
2012/12/25 | 359 | 367 | 359 | 364 | 66,300 |
2012/12/21 | 353 | 358 | 353 | 357 | 18,700 |
2012/12/20 | 350 | 356 | 350 | 353 | 27,400 |
2012/12/19 | 349 | 354 | 348 | 352 | 31,700 |
2012/12/18 | 346 | 350 | 345 | 349 | 27,900 |
2012/12/17 | 350 | 350 | 347 | 350 | 16,900 |
2012/12/14 | 354 | 354 | 340 | 350 | 21,800 |
2012/12/13 | 349 | 354 | 346 | 353 | 45,400 |
2012/12/12 | 349 | 352 | 346 | 347 | 22,500 |
2012/12/11 | 350 | 354 | 348 | 350 | 35,500 |
2012/12/10 | 352 | 353 | 349 | 351 | 55,700 |
2012/12/07 | 349 | 350 | 345 | 349 | 24,300 |
2012/12/06 | 350 | 352 | 345 | 345 | 26,400 |
2012/12/05 | 340 | 354 | 339 | 350 | 59,700 |
2012/12/04 | 335 | 340 | 330 | 340 | 55,300 |
2012/12/03 | 326 | 339 | 324 | 338 | 160,100 |
2012/11/30 | 332 | 333 | 314 | 317 | 250,900 |
2012/11/29 | 329 | 330 | 327 | 328 | 25,200 |
2012/11/28 | 325 | 337 | 325 | 326 | 57,900 |
2012/11/27 | 322 | 332 | 319 | 325 | 34,000 |
2012/11/26 | 325 | 329 | 324 | 324 | 47,600 |
2012/11/22 | 312 | 325 | 312 | 321 | 60,300 |
2012/11/21 | 307 | 311 | 307 | 311 | 45,300 |
2012/11/20 | 306 | 308 | 304 | 305 | 38,800 |
2012/11/19 | 305 | 308 | 305 | 308 | 22,400 |
2012/11/16 | 306 | 309 | 303 | 304 | 63,500 |
2012/11/15 | 307 | 308 | 304 | 305 | 122,500 |
2012/11/14 | 305 | 309 | 305 | 307 | 18,400 |
2012/11/13 | 304 | 308 | 304 | 305 | 19,500 |
2012/11/12 | 307 | 308 | 303 | 303 | 43,300 |
2012/11/09 | 306 | 307 | 303 | 307 | 14,700 |
2012/11/08 | 305 | 310 | 301 | 306 | 24,900 |
2012/11/07 | 306 | 308 | 303 | 308 | 56,600 |
2012/11/06 | 306 | 308 | 306 | 308 | 9,700 |
2012/11/05 | 309 | 311 | 308 | 311 | 4,400 |
2012/11/02 | 309 | 311 | 307 | 311 | 17,600 |
2012/11/01 | 310 | 313 | 309 | 312 | 8,800 |
2012/10/31 | 307 | 312 | 306 | 310 | 12,500 |
2012/10/30 | 310 | 310 | 306 | 307 | 11,400 |
2012/10/29 | 308 | 311 | 305 | 311 | 19,100 |
2012/10/26 | 309 | 309 | 305 | 309 | 4,300 |
2012/10/25 | 310 | 312 | 308 | 312 | 16,200 |
2012/10/24 | 308 | 315 | 307 | 315 | 18,900 |
2012/10/23 | 309 | 315 | 307 | 311 | 43,800 |
2012/10/22 | 302 | 307 | 297 | 306 | 36,400 |
2012/10/19 | 300 | 304 | 300 | 302 | 22,200 |
2012/10/18 | 302 | 304 | 300 | 301 | 30,300 |
2012/10/17 | 303 | 304 | 300 | 301 | 17,000 |
2012/10/16 | 300 | 305 | 294 | 304 | 34,200 |
2012/10/15 | 301 | 303 | 301 | 303 | 8,400 |
2012/10/12 | 304 | 304 | 300 | 301 | 20,200 |
2012/10/11 | 301 | 309 | 301 | 304 | 19,400 |
2012/10/10 | 306 | 306 | 300 | 306 | 15,400 |
2012/10/09 | 306 | 307 | 305 | 306 | 12,800 |
2012/10/05 | 308 | 308 | 304 | 308 | 6,000 |
2012/10/04 | 305 | 310 | 303 | 310 | 9,500 |
2012/10/03 | 305 | 307 | 304 | 304 | 18,200 |
2012/10/02 | 309 | 311 | 306 | 308 | 7,400 |
2012/10/01 | 308 | 309 | 304 | 309 | 11,600 |
2012/09/28 | 306 | 308 | 303 | 308 | 6,400 |
2012/09/27 | 303 | 305 | 300 | 304 | 10,900 |
2012/09/26 | 304 | 306 | 300 | 304 | 3,800 |
2012/09/25 | 310 | 310 | 300 | 304 | 16,100 |
2012/09/24 | 312 | 313 | 301 | 310 | 18,500 |
2012/09/21 | 301 | 312 | 298 | 312 | 26,600 |
2012/09/20 | 310 | 310 | 299 | 301 | 25,200 |
2012/09/19 | 308 | 308 | 304 | 308 | 16,100 |
2012/09/18 | 307 | 314 | 302 | 309 | 23,600 |
2012/09/14 | 300 | 307 | 300 | 305 | 10,300 |
2012/09/13 | 302 | 303 | 299 | 299 | 13,500 |
2012/09/12 | 301 | 307 | 297 | 299 | 3,500 |
2012/09/11 | 300 | 303 | 298 | 299 | 6,000 |
2012/09/10 | 302 | 302 | 298 | 299 | 17,100 |
2012/09/07 | 293 | 304 | 293 | 299 | 26,500 |
2012/09/06 | 301 | 301 | 295 | 300 | 22,100 |
2012/09/05 | 302 | 305 | 300 | 301 | 7,600 |
2012/09/04 | 304 | 305 | 303 | 304 | 8,800 |
2012/09/03 | 308 | 310 | 300 | 305 | 14,300 |
2012/08/31 | 309 | 313 | 306 | 306 | 5,400 |
2012/08/30 | 310 | 315 | 309 | 311 | 2,700 |
2012/08/29 | 310 | 315 | 305 | 314 | 12,800 |
2012/08/28 | 313 | 315 | 312 | 313 | 4,100 |
2012/08/27 | 315 | 316 | 312 | 314 | 12,400 |
2012/08/24 | 318 | 318 | 314 | 314 | 21,400 |
2012/08/23 | 319 | 321 | 314 | 318 | 21,400 |
2012/08/22 | 321 | 324 | 314 | 319 | 55,900 |
2012/08/21 | 318 | 322 | 314 | 321 | 33,400 |
2012/08/20 | 322 | 323 | 314 | 318 | 32,700 |
2012/08/17 | 318 | 322 | 317 | 322 | 9,800 |
2012/08/16 | 316 | 324 | 316 | 319 | 12,000 |
2012/08/15 | 315 | 320 | 314 | 320 | 2,600 |
2012/08/14 | 316 | 317 | 315 | 315 | 5,000 |
2012/08/13 | 315 | 317 | 313 | 314 | 23,300 |
2012/08/10 | 317 | 320 | 313 | 315 | 19,500 |
2012/08/09 | 313 | 318 | 312 | 317 | 6,600 |
2012/08/08 | 317 | 318 | 311 | 318 | 5,700 |
2012/08/07 | 313 | 319 | 312 | 318 | 16,800 |
2012/08/06 | 315 | 330 | 313 | 315 | 6,500 |
2012/08/03 | 315 | 315 | 310 | 313 | 6,100 |
2012/08/02 | 311 | 320 | 310 | 319 | 14,700 |
2012/08/01 | 308 | 313 | 306 | 311 | 7,600 |
2012/07/31 | 310 | 314 | 310 | 311 | 13,700 |
2012/07/30 | 315 | 315 | 304 | 313 | 15,900 |
2012/07/27 | 312 | 317 | 310 | 312 | 51,500 |
2012/07/26 | 311 | 315 | 306 | 312 | 27,800 |
2012/07/25 | 325 | 325 | 311 | 312 | 23,200 |
2012/07/24 | 324 | 326 | 312 | 324 | 26,600 |
2012/07/23 | 345 | 345 | 324 | 328 | 35,900 |
2012/07/20 | 351 | 351 | 345 | 345 | 2,500 |
2012/07/19 | 342 | 360 | 342 | 352 | 16,300 |
2012/07/18 | 349 | 353 | 345 | 349 | 12,700 |
2012/07/17 | 364 | 364 | 354 | 360 | 13,600 |
2012/07/13 | 351 | 364 | 342 | 364 | 12,900 |
2012/07/12 | 360 | 360 | 356 | 356 | 3,100 |
2012/07/11 | 362 | 362 | 358 | 361 | 11,400 |
2012/07/10 | 365 | 365 | 361 | 365 | 19,800 |
2012/07/09 | 367 | 367 | 358 | 365 | 9,300 |
2012/07/06 | 367 | 367 | 362 | 367 | 21,600 |
2012/07/05 | 362 | 367 | 361 | 364 | 15,400 |
2012/07/04 | 362 | 365 | 361 | 364 | 36,000 |
2012/07/03 | 364 | 364 | 361 | 363 | 37,600 |
2012/07/02 | 362 | 363 | 356 | 363 | 49,000 |
2012/06/29 | 346 | 356 | 345 | 351 | 23,700 |
2012/06/28 | 342 | 348 | 342 | 345 | 13,300 |
2012/06/27 | 344 | 344 | 339 | 342 | 1,300 |
2012/06/26 | 342 | 343 | 336 | 343 | 12,300 |
2012/06/25 | 346 | 349 | 343 | 346 | 14,000 |
2012/06/22 | 342 | 345 | 340 | 343 | 38,800 |
2012/06/21 | 345 | 347 | 341 | 342 | 16,300 |
2012/06/20 | 342 | 347 | 341 | 346 | 12,500 |
2012/06/19 | 342 | 344 | 340 | 342 | 12,700 |
2012/06/18 | 341 | 342 | 338 | 341 | 13,600 |
2012/06/15 | 340 | 344 | 339 | 340 | 7,400 |
2012/06/14 | 344 | 344 | 337 | 339 | 14,300 |
2012/06/13 | 335 | 345 | 335 | 345 | 24,300 |
2012/06/12 | 340 | 344 | 338 | 344 | 2,100 |
2012/06/11 | 353 | 355 | 338 | 345 | 28,600 |
2012/06/08 | 341 | 343 | 338 | 340 | 4,600 |
2012/06/07 | 341 | 352 | 340 | 344 | 16,400 |
2012/06/06 | 333 | 337 | 330 | 336 | 5,800 |
2012/06/05 | 332 | 335 | 326 | 333 | 9,300 |
2012/06/04 | 319 | 330 | 318 | 330 | 12,900 |
2012/06/01 | 333 | 356 | 323 | 323 | 31,300 |
2012/05/31 | 323 | 342 | 313 | 332 | 58,400 |
2012/05/30 | 340 | 340 | 334 | 334 | 15,300 |
2012/05/29 | 336 | 344 | 335 | 340 | 7,500 |
2012/05/28 | 341 | 345 | 339 | 340 | 9,400 |
2012/05/25 | 347 | 347 | 340 | 341 | 1,000 |
2012/05/24 | 336 | 344 | 336 | 344 | 10,000 |
2012/05/23 | 340 | 341 | 335 | 339 | 14,200 |
2012/05/22 | 342 | 348 | 339 | 341 | 30,300 |
2012/05/21 | 340 | 345 | 338 | 339 | 8,000 |
2012/05/18 | 331 | 350 | 331 | 342 | 47,900 |
2012/05/17 | 347 | 350 | 335 | 350 | 14,100 |
2012/05/16 | 333 | 340 | 329 | 334 | 27,800 |
2012/05/15 | 360 | 360 | 345 | 348 | 34,600 |
2012/05/14 | 362 | 366 | 361 | 365 | 8,700 |
2012/05/11 | 378 | 378 | 368 | 368 | 3,500 |
2012/05/10 | 375 | 382 | 366 | 375 | 14,600 |
2012/05/09 | 375 | 378 | 371 | 375 | 6,000 |
2012/05/08 | 392 | 392 | 362 | 379 | 35,400 |
2012/05/07 | 399 | 399 | 389 | 392 | 4,500 |
2012/05/02 | 396 | 409 | 396 | 402 | 7,300 |
2012/05/01 | 396 | 398 | 393 | 395 | 5,000 |
2012/04/27 | 402 | 405 | 397 | 398 | 7,600 |
2012/04/26 | 403 | 405 | 402 | 402 | 1,100 |
2012/04/25 | 399 | 408 | 398 | 402 | 12,300 |
2012/04/24 | 408 | 408 | 404 | 405 | 3,400 |
2012/04/23 | 413 | 415 | 402 | 409 | 34,800 |
2012/04/20 | 412 | 413 | 409 | 412 | 8,600 |
2012/04/19 | 416 | 416 | 412 | 414 | 6,900 |
2012/04/18 | 415 | 416 | 413 | 416 | 6,200 |
2012/04/17 | 412 | 417 | 411 | 412 | 4,600 |
2012/04/16 | 420 | 423 | 405 | 415 | 30,800 |
2012/04/13 | 418 | 423 | 417 | 423 | 5,700 |
2012/04/12 | 413 | 418 | 411 | 418 | 18,600 |
2012/04/11 | 412 | 413 | 411 | 413 | 8,800 |
2012/04/10 | 418 | 419 | 408 | 417 | 15,600 |
2012/04/09 | 415 | 420 | 414 | 418 | 3,800 |
2012/04/06 | 424 | 424 | 416 | 416 | 23,600 |
2012/04/05 | 417 | 418 | 409 | 418 | 17,500 |
2012/04/04 | 421 | 425 | 413 | 425 | 19,800 |
2012/04/03 | 416 | 423 | 415 | 418 | 22,400 |
2012/04/02 | 419 | 419 | 412 | 415 | 14,400 |
2012/03/30 | 422 | 423 | 412 | 412 | 26,300 |
2012/03/29 | 426 | 426 | 417 | 419 | 8,500 |
2012/03/28 | 422 | 430 | 420 | 425 | 2,300 |
2012/03/27 | 427 | 430 | 423 | 428 | 18,300 |
2012/03/26 | 425 | 428 | 412 | 428 | 9,000 |
2012/03/23 | 426 | 432 | 425 | 432 | 9,800 |
2012/03/22 | 439 | 443 | 429 | 438 | 20,100 |
2012/03/21 | 442 | 442 | 433 | 437 | 7,700 |
2012/03/19 | 436 | 441 | 421 | 441 | 49,200 |
2012/03/16 | 446 | 446 | 439 | 441 | 68,900 |
2012/03/15 | 449 | 454 | 438 | 446 | 35,100 |
2012/03/14 | 440 | 450 | 437 | 449 | 27,400 |
2012/03/13 | 441 | 448 | 436 | 436 | 12,900 |
2012/03/12 | 446 | 448 | 441 | 444 | 17,600 |
2012/03/09 | 444 | 447 | 441 | 446 | 16,200 |
2012/03/08 | 433 | 449 | 433 | 449 | 62,700 |
2012/03/07 | 430 | 434 | 420 | 430 | 36,900 |
2012/03/06 | 425 | 436 | 425 | 430 | 79,200 |
2012/03/05 | 420 | 427 | 417 | 425 | 13,200 |
2012/03/02 | 413 | 423 | 407 | 420 | 3,700 |
2012/03/01 | 423 | 430 | 418 | 418 | 12,000 |
2012/02/29 | 425 | 433 | 423 | 426 | 11,800 |
2012/02/28 | 432 | 432 | 422 | 425 | 15,500 |
2012/02/27 | 435 | 441 | 435 | 435 | 23,100 |
2012/02/24 | 431 | 437 | 430 | 437 | 6,300 |
2012/02/23 | 432 | 437 | 420 | 432 | 46,200 |
2012/02/22 | 434 | 435 | 425 | 432 | 22,600 |
2012/02/21 | 425 | 434 | 420 | 433 | 26,600 |
2012/02/20 | 422 | 422 | 413 | 422 | 27,400 |
2012/02/17 | 408 | 422 | 408 | 417 | 37,000 |
2012/02/16 | 401 | 410 | 401 | 403 | 13,800 |
2012/02/15 | 400 | 410 | 395 | 403 | 36,100 |
2012/02/14 | 395 | 403 | 395 | 403 | 13,900 |
2012/02/13 | 403 | 403 | 398 | 402 | 3,100 |
2012/02/10 | 399 | 403 | 392 | 403 | 17,200 |
2012/02/09 | 404 | 404 | 393 | 397 | 12,600 |
2012/02/08 | 405 | 407 | 398 | 404 | 28,300 |
2012/02/07 | 394 | 405 | 394 | 405 | 31,900 |
2012/02/06 | 385 | 407 | 385 | 397 | 51,900 |
2012/02/03 | 381 | 383 | 373 | 383 | 9,100 |
2012/02/02 | 379 | 384 | 378 | 381 | 13,800 |
2012/02/01 | 380 | 384 | 374 | 382 | 6,600 |
2012/01/31 | 374 | 383 | 372 | 383 | 18,200 |
2012/01/30 | 375 | 380 | 372 | 374 | 27,600 |
2012/01/27 | 376 | 390 | 373 | 381 | 49,300 |
2012/01/26 | 378 | 385 | 377 | 382 | 28,900 |
2012/01/25 | 373 | 383 | 372 | 381 | 20,900 |
2012/01/24 | 380 | 393 | 374 | 378 | 48,100 |
2012/01/23 | 373 | 387 | 370 | 377 | 46,100 |
2012/01/20 | 369 | 369 | 362 | 369 | 18,400 |
2012/01/19 | 365 | 365 | 360 | 360 | 7,800 |
2012/01/18 | 360 | 365 | 355 | 361 | 13,500 |
2012/01/17 | 355 | 362 | 355 | 362 | 7,300 |
2012/01/16 | 361 | 364 | 355 | 364 | 7,900 |
2012/01/13 | 349 | 363 | 349 | 363 | 13,100 |
2012/01/12 | 360 | 360 | 340 | 350 | 9,800 |
2012/01/11 | 358 | 365 | 354 | 358 | 10,700 |
2012/01/10 | 365 | 365 | 356 | 358 | 19,300 |
2012/01/06 | 365 | 369 | 354 | 364 | 7,400 |
2012/01/05 | 368 | 372 | 364 | 364 | 11,800 |
2012/01/04 | 375 | 377 | 374 | 376 | 4,000 |