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 |
---|---|---|---|---|---|
2014/12/30 | 980 | 987 | 969 | 970 | 47,500 |
2014/12/29 | 948 | 985 | 948 | 980 | 64,900 |
2014/12/26 | 940 | 956 | 936 | 952 | 25,200 |
2014/12/25 | 957 | 960 | 939 | 943 | 33,900 |
2014/12/24 | 956 | 963 | 946 | 957 | 56,600 |
2014/12/22 | 952 | 970 | 932 | 954 | 65,200 |
2014/12/19 | 955 | 969 | 947 | 952 | 64,100 |
2014/12/18 | 937 | 954 | 928 | 930 | 50,900 |
2014/12/17 | 895 | 936 | 895 | 924 | 59,200 |
2014/12/16 | 922 | 922 | 903 | 910 | 69,000 |
2014/12/15 | 930 | 945 | 922 | 925 | 54,300 |
2014/12/12 | 947 | 966 | 943 | 943 | 96,700 |
2014/12/11 | 950 | 964 | 940 | 959 | 81,400 |
2014/12/10 | 970 | 987 | 960 | 969 | 83,600 |
2014/12/09 | 980 | 999 | 974 | 986 | 90,300 |
2014/12/08 | 1,020 | 1,041 | 992 | 999 | 143,000 |
2014/12/05 | 970 | 1,022 | 967 | 1,019 | 221,000 |
2014/12/04 | 944 | 971 | 942 | 964 | 111,200 |
2014/12/03 | 964 | 965 | 940 | 948 | 104,200 |
2014/12/02 | 939 | 956 | 932 | 952 | 52,500 |
2014/12/01 | 953 | 966 | 935 | 939 | 111,200 |
2014/11/28 | 928 | 955 | 922 | 952 | 77,800 |
2014/11/27 | 956 | 960 | 936 | 936 | 106,300 |
2014/11/26 | 975 | 979 | 964 | 964 | 97,900 |
2014/11/25 | 966 | 998 | 965 | 977 | 170,500 |
2014/11/21 | 961 | 970 | 956 | 966 | 57,600 |
2014/11/20 | 966 | 976 | 951 | 966 | 101,200 |
2014/11/19 | 937 | 958 | 930 | 952 | 88,000 |
2014/11/18 | 915 | 940 | 915 | 929 | 164,400 |
2014/11/17 | 930 | 936 | 920 | 925 | 94,000 |
2014/11/14 | 954 | 955 | 936 | 944 | 98,000 |
2014/11/13 | 920 | 944 | 911 | 940 | 83,100 |
2014/11/12 | 942 | 949 | 922 | 927 | 110,800 |
2014/11/11 | 925 | 938 | 913 | 930 | 123,600 |
2014/11/10 | 932 | 942 | 915 | 917 | 130,400 |
2014/11/07 | 934 | 945 | 922 | 932 | 98,400 |
2014/11/06 | 945 | 949 | 918 | 929 | 298,500 |
2014/11/05 | 926 | 976 | 925 | 955 | 328,800 |
2014/11/04 | 962 | 967 | 911 | 914 | 316,600 |
2014/10/31 | 850 | 914 | 850 | 906 | 329,200 |
2014/10/30 | 845 | 850 | 830 | 838 | 183,200 |
2014/10/29 | 833 | 863 | 833 | 843 | 184,500 |
2014/10/28 | 858 | 861 | 822 | 827 | 296,100 |
2014/10/27 | 852 | 889 | 852 | 867 | 344,800 |
2014/10/24 | 866 | 888 | 838 | 852 | 396,700 |
2014/10/23 | 856 | 899 | 850 | 866 | 654,500 |
2014/10/22 | 796 | 842 | 795 | 838 | 523,500 |
2014/10/21 | 750 | 806 | 749 | 796 | 972,300 |
2014/10/20 | 747 | 748 | 722 | 730 | 682,800 |
2014/10/17 | 826 | 830 | 711 | 722 | 1,154,500 |
2014/10/16 | 837 | 837 | 837 | 837 | 60,900 |
2014/10/15 | 970 | 1,010 | 970 | 987 | 166,900 |
2014/10/14 | 981 | 988 | 962 | 967 | 138,900 |
2014/10/10 | 985 | 1,014 | 974 | 1,012 | 157,800 |
2014/10/09 | 1,078 | 1,083 | 997 | 999 | 172,100 |
2014/10/08 | 1,080 | 1,096 | 1,065 | 1,084 | 182,700 |
2014/10/07 | 1,100 | 1,116 | 1,085 | 1,108 | 188,200 |
2014/10/06 | 1,080 | 1,111 | 1,075 | 1,102 | 123,500 |
2014/10/03 | 1,025 | 1,060 | 1,025 | 1,056 | 78,400 |
2014/10/02 | 1,036 | 1,050 | 1,020 | 1,025 | 170,400 |
2014/10/01 | 1,096 | 1,101 | 1,061 | 1,066 | 108,200 |
2014/09/30 | 1,088 | 1,110 | 1,066 | 1,083 | 182,200 |
2014/09/29 | 1,072 | 1,096 | 1,072 | 1,085 | 70,900 |
2014/09/26 | 1,063 | 1,076 | 1,055 | 1,072 | 60,000 |
2014/09/25 | 1,037 | 1,078 | 1,031 | 1,077 | 153,100 |
2014/09/24 | 1,059 | 1,059 | 1,015 | 1,019 | 182,300 |
2014/09/22 | 1,050 | 1,079 | 1,033 | 1,078 | 100,300 |
2014/09/19 | 1,029 | 1,048 | 1,017 | 1,042 | 87,800 |
2014/09/18 | 1,021 | 1,040 | 1,010 | 1,026 | 117,400 |
2014/09/17 | 1,057 | 1,057 | 1,034 | 1,036 | 37,200 |
2014/09/16 | 1,053 | 1,060 | 1,049 | 1,058 | 59,400 |
2014/09/12 | 1,070 | 1,074 | 1,034 | 1,041 | 100,600 |
2014/09/11 | 1,078 | 1,079 | 1,051 | 1,061 | 96,700 |
2014/09/10 | 1,038 | 1,080 | 1,038 | 1,061 | 143,700 |
2014/09/09 | 996 | 1,044 | 992 | 1,038 | 116,500 |
2014/09/08 | 1,030 | 1,042 | 1,019 | 1,024 | 97,300 |
2014/09/05 | 997 | 1,031 | 991 | 1,025 | 130,000 |
2014/09/04 | 987 | 1,006 | 981 | 997 | 115,000 |
2014/09/03 | 985 | 991 | 977 | 984 | 115,800 |
2014/09/02 | 998 | 1,002 | 950 | 984 | 215,600 |
2014/09/01 | 1,026 | 1,033 | 1,000 | 1,008 | 135,000 |
2014/08/29 | 990 | 1,045 | 985 | 1,025 | 263,300 |
2014/08/28 | 971 | 1,004 | 956 | 997 | 159,900 |
2014/08/27 | 966 | 977 | 959 | 972 | 53,700 |
2014/08/26 | 957 | 976 | 933 | 966 | 209,900 |
2014/08/25 | 980 | 988 | 952 | 957 | 159,100 |
2014/08/22 | 945 | 988 | 933 | 978 | 251,000 |
2014/08/21 | 958 | 959 | 924 | 946 | 247,300 |
2014/08/20 | 920 | 958 | 918 | 955 | 293,900 |
2014/08/19 | 898 | 925 | 896 | 916 | 163,100 |
2014/08/18 | 880 | 897 | 875 | 890 | 106,400 |
2014/08/15 | 880 | 889 | 877 | 883 | 60,900 |
2014/08/14 | 870 | 889 | 870 | 880 | 114,000 |
2014/08/13 | 877 | 879 | 863 | 874 | 96,000 |
2014/08/12 | 880 | 887 | 864 | 879 | 72,200 |
2014/08/11 | 844 | 875 | 840 | 873 | 110,300 |
2014/08/08 | 843 | 843 | 822 | 822 | 94,300 |
2014/08/07 | 842 | 857 | 838 | 850 | 74,000 |
2014/08/06 | 879 | 885 | 828 | 850 | 207,300 |
2014/08/05 | 860 | 892 | 853 | 877 | 155,200 |
2014/08/04 | 829 | 868 | 829 | 859 | 120,000 |
2014/08/01 | 829 | 848 | 826 | 839 | 104,200 |
2014/07/31 | 855 | 855 | 827 | 839 | 204,400 |
2014/07/30 | 876 | 876 | 834 | 840 | 253,800 |
2014/07/29 | 894 | 894 | 861 | 875 | 118,400 |
2014/07/28 | 886 | 896 | 881 | 892 | 166,600 |
2014/07/25 | 898 | 899 | 886 | 889 | 167,800 |
2014/07/24 | 870 | 895 | 865 | 894 | 395,900 |
2014/07/23 | 842 | 884 | 831 | 877 | 280,600 |
2014/07/22 | 835 | 885 | 830 | 863 | 407,300 |
2014/07/18 | 810 | 840 | 798 | 830 | 353,600 |
2014/07/17 | 763 | 837 | 762 | 825 | 721,900 |
2014/07/16 | 731 | 775 | 727 | 763 | 290,300 |
2014/07/15 | 724 | 731 | 720 | 729 | 75,100 |
2014/07/14 | 727 | 735 | 714 | 728 | 119,900 |
2014/07/11 | 736 | 743 | 714 | 724 | 385,700 |
2014/07/10 | 677 | 681 | 674 | 676 | 42,400 |
2014/07/09 | 669 | 676 | 669 | 671 | 31,000 |
2014/07/08 | 672 | 684 | 668 | 679 | 45,200 |
2014/07/07 | 685 | 688 | 682 | 683 | 27,100 |
2014/07/04 | 687 | 689 | 684 | 685 | 26,600 |
2014/07/03 | 687 | 687 | 680 | 683 | 26,100 |
2014/07/02 | 693 | 698 | 684 | 691 | 36,800 |
2014/07/01 | 690 | 695 | 683 | 690 | 39,600 |
2014/06/30 | 665 | 688 | 665 | 681 | 77,400 |
2014/06/27 | 676 | 677 | 665 | 668 | 47,800 |
2014/06/26 | 688 | 688 | 679 | 683 | 38,500 |
2014/06/25 | 697 | 698 | 686 | 687 | 35,500 |
2014/06/24 | 699 | 699 | 690 | 696 | 40,600 |
2014/06/23 | 695 | 700 | 694 | 699 | 31,300 |
2014/06/20 | 686 | 698 | 686 | 693 | 39,400 |
2014/06/19 | 685 | 700 | 684 | 700 | 67,600 |
2014/06/18 | 676 | 682 | 672 | 679 | 24,200 |
2014/06/17 | 674 | 680 | 674 | 679 | 28,700 |
2014/06/16 | 672 | 682 | 668 | 671 | 36,300 |
2014/06/13 | 669 | 680 | 666 | 676 | 62,000 |
2014/06/12 | 685 | 686 | 671 | 674 | 63,900 |
2014/06/11 | 681 | 692 | 677 | 691 | 65,700 |
2014/06/10 | 672 | 680 | 670 | 675 | 60,800 |
2014/06/09 | 668 | 676 | 665 | 667 | 20,300 |
2014/06/06 | 663 | 670 | 659 | 667 | 32,400 |
2014/06/05 | 660 | 664 | 658 | 658 | 39,400 |
2014/06/04 | 658 | 661 | 656 | 658 | 34,900 |
2014/06/03 | 685 | 685 | 660 | 663 | 55,500 |
2014/06/02 | 665 | 674 | 661 | 673 | 54,200 |
2014/05/30 | 662 | 663 | 656 | 658 | 35,700 |
2014/05/29 | 654 | 669 | 654 | 665 | 21,900 |
2014/05/28 | 665 | 668 | 655 | 657 | 49,400 |
2014/05/27 | 675 | 677 | 664 | 666 | 34,100 |
2014/05/26 | 668 | 679 | 664 | 669 | 36,800 |
2014/05/23 | 665 | 674 | 660 | 661 | 39,800 |
2014/05/22 | 649 | 657 | 642 | 654 | 52,400 |
2014/05/21 | 660 | 660 | 636 | 641 | 120,000 |
2014/05/20 | 657 | 667 | 651 | 661 | 79,600 |
2014/05/19 | 668 | 671 | 658 | 659 | 62,500 |
2014/05/16 | 682 | 687 | 670 | 673 | 66,200 |
2014/05/15 | 703 | 704 | 675 | 683 | 115,800 |
2014/05/14 | 726 | 729 | 708 | 710 | 88,600 |
2014/05/13 | 717 | 730 | 717 | 725 | 57,600 |
2014/05/12 | 724 | 727 | 707 | 712 | 55,300 |
2014/05/09 | 713 | 731 | 701 | 724 | 142,900 |
2014/05/08 | 705 | 731 | 705 | 722 | 172,000 |
2014/05/07 | 701 | 704 | 687 | 690 | 73,700 |
2014/05/02 | 709 | 710 | 696 | 701 | 44,500 |
2014/05/01 | 696 | 710 | 696 | 709 | 57,500 |
2014/04/30 | 705 | 710 | 687 | 690 | 204,800 |
2014/04/28 | 668 | 707 | 662 | 707 | 268,800 |
2014/04/25 | 660 | 680 | 658 | 677 | 143,500 |
2014/04/24 | 660 | 671 | 653 | 660 | 211,400 |
2014/04/23 | 694 | 699 | 690 | 696 | 56,300 |
2014/04/22 | 696 | 708 | 691 | 691 | 78,100 |
2014/04/21 | 678 | 699 | 678 | 693 | 79,700 |
2014/04/18 | 687 | 687 | 678 | 685 | 45,600 |
2014/04/17 | 699 | 703 | 682 | 682 | 130,500 |
2014/04/16 | 670 | 701 | 667 | 696 | 107,500 |
2014/04/15 | 657 | 674 | 655 | 668 | 73,400 |
2014/04/14 | 650 | 672 | 650 | 659 | 52,300 |
2014/04/11 | 666 | 666 | 651 | 653 | 83,300 |
2014/04/10 | 688 | 701 | 674 | 676 | 43,300 |
2014/04/09 | 680 | 690 | 675 | 686 | 71,300 |
2014/04/08 | 689 | 702 | 689 | 690 | 89,900 |
2014/04/07 | 707 | 718 | 687 | 694 | 83,400 |
2014/04/04 | 721 | 730 | 717 | 722 | 48,800 |
2014/04/03 | 727 | 737 | 725 | 727 | 50,100 |
2014/04/02 | 724 | 739 | 720 | 732 | 85,300 |
2014/04/01 | 713 | 729 | 713 | 720 | 72,200 |
2014/03/31 | 699 | 717 | 697 | 710 | 73,600 |
2014/03/28 | 710 | 732 | 694 | 714 | 164,300 |
2014/03/27 | 684 | 710 | 676 | 706 | 133,200 |
2014/03/26 | 674 | 686 | 674 | 676 | 90,000 |
2014/03/25 | 671 | 687 | 662 | 664 | 112,300 |
2014/03/24 | 627 | 675 | 627 | 658 | 149,900 |
2014/03/20 | 643 | 643 | 621 | 627 | 148,500 |
2014/03/19 | 633 | 643 | 629 | 633 | 34,000 |
2014/03/18 | 635 | 640 | 623 | 635 | 31,900 |
2014/03/17 | 637 | 643 | 617 | 620 | 78,900 |
2014/03/14 | 650 | 650 | 640 | 642 | 86,800 |
2014/03/13 | 652 | 663 | 652 | 654 | 32,400 |
2014/03/12 | 666 | 667 | 655 | 655 | 46,200 |
2014/03/11 | 675 | 676 | 664 | 676 | 46,100 |
2014/03/10 | 670 | 676 | 662 | 672 | 45,900 |
2014/03/07 | 671 | 679 | 662 | 668 | 45,300 |
2014/03/06 | 667 | 678 | 655 | 672 | 48,300 |
2014/03/05 | 677 | 684 | 663 | 667 | 30,300 |
2014/03/04 | 653 | 672 | 651 | 668 | 80,000 |
2014/03/03 | 669 | 675 | 651 | 659 | 83,100 |
2014/02/28 | 679 | 689 | 659 | 670 | 66,700 |
2014/02/27 | 693 | 694 | 676 | 677 | 80,500 |
2014/02/26 | 701 | 701 | 685 | 687 | 89,700 |
2014/02/25 | 703 | 706 | 694 | 698 | 81,800 |
2014/02/24 | 707 | 720 | 687 | 693 | 95,600 |
2014/02/21 | 701 | 713 | 700 | 707 | 34,900 |
2014/02/20 | 697 | 713 | 695 | 700 | 78,900 |
2014/02/19 | 698 | 717 | 697 | 699 | 82,200 |
2014/02/18 | 677 | 713 | 674 | 707 | 85,200 |
2014/02/17 | 675 | 687 | 663 | 683 | 50,700 |
2014/02/14 | 681 | 688 | 661 | 674 | 66,200 |
2014/02/13 | 694 | 699 | 682 | 683 | 79,200 |
2014/02/12 | 691 | 699 | 683 | 694 | 60,900 |
2014/02/10 | 707 | 707 | 679 | 685 | 89,000 |
2014/02/07 | 664 | 673 | 664 | 669 | 82,100 |
2014/02/06 | 645 | 662 | 644 | 648 | 90,600 |
2014/02/05 | 652 | 668 | 637 | 651 | 149,000 |
2014/02/04 | 692 | 698 | 645 | 647 | 273,700 |
2014/02/03 | 730 | 738 | 709 | 716 | 176,300 |
2014/01/31 | 757 | 762 | 728 | 743 | 150,500 |
2014/01/30 | 774 | 774 | 751 | 754 | 150,200 |
2014/01/29 | 771 | 784 | 767 | 781 | 109,000 |
2014/01/28 | 760 | 772 | 757 | 761 | 96,100 |
2014/01/27 | 769 | 773 | 759 | 760 | 132,000 |
2014/01/24 | 774 | 785 | 770 | 780 | 101,700 |
2014/01/23 | 786 | 793 | 780 | 784 | 165,900 |
2014/01/22 | 765 | 793 | 764 | 787 | 175,200 |
2014/01/21 | 768 | 775 | 759 | 759 | 77,500 |
2014/01/20 | 759 | 765 | 758 | 762 | 78,000 |
2014/01/17 | 753 | 761 | 751 | 760 | 89,300 |
2014/01/16 | 740 | 753 | 740 | 752 | 223,700 |
2014/01/15 | 750 | 751 | 720 | 740 | 539,400 |
2014/01/14 | 777 | 807 | 770 | 801 | 252,400 |
2014/01/10 | 789 | 799 | 774 | 792 | 177,600 |
2014/01/09 | 787 | 810 | 781 | 789 | 191,900 |
2014/01/08 | 767 | 790 | 762 | 788 | 166,900 |
2014/01/07 | 771 | 772 | 745 | 759 | 135,300 |
2014/01/06 | 741 | 775 | 740 | 772 | 284,600 |