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 |
---|---|---|---|---|---|
2016/12/30 | 851 | 853 | 831 | 847 | 61,700 |
2016/12/29 | 853 | 859 | 843 | 856 | 86,500 |
2016/12/28 | 846 | 862 | 840 | 861 | 51,700 |
2016/12/27 | 840 | 850 | 837 | 846 | 82,500 |
2016/12/26 | 857 | 860 | 844 | 846 | 72,600 |
2016/12/22 | 830 | 849 | 813 | 846 | 90,900 |
2016/12/21 | 859 | 859 | 835 | 838 | 86,600 |
2016/12/20 | 866 | 866 | 854 | 856 | 75,500 |
2016/12/19 | 859 | 868 | 853 | 866 | 49,200 |
2016/12/16 | 858 | 870 | 846 | 866 | 134,200 |
2016/12/15 | 873 | 883 | 842 | 861 | 152,200 |
2016/12/14 | 884 | 885 | 864 | 879 | 64,200 |
2016/12/13 | 893 | 895 | 878 | 888 | 79,900 |
2016/12/12 | 890 | 915 | 877 | 909 | 229,500 |
2016/12/09 | 840 | 870 | 839 | 870 | 88,200 |
2016/12/08 | 865 | 870 | 844 | 855 | 87,600 |
2016/12/07 | 849 | 866 | 846 | 864 | 116,700 |
2016/12/06 | 844 | 851 | 838 | 849 | 135,000 |
2016/12/05 | 804 | 838 | 804 | 836 | 105,100 |
2016/12/02 | 806 | 809 | 799 | 804 | 46,400 |
2016/12/01 | 819 | 830 | 808 | 810 | 102,700 |
2016/11/30 | 824 | 824 | 794 | 797 | 94,000 |
2016/11/29 | 808 | 828 | 797 | 819 | 111,700 |
2016/11/28 | 798 | 808 | 784 | 801 | 117,200 |
2016/11/25 | 775 | 800 | 770 | 784 | 112,500 |
2016/11/24 | 774 | 777 | 765 | 773 | 41,000 |
2016/11/22 | 770 | 774 | 759 | 770 | 54,100 |
2016/11/21 | 780 | 784 | 766 | 770 | 68,900 |
2016/11/18 | 766 | 783 | 766 | 780 | 95,900 |
2016/11/17 | 757 | 765 | 751 | 765 | 41,100 |
2016/11/16 | 770 | 773 | 761 | 765 | 45,000 |
2016/11/15 | 772 | 776 | 753 | 763 | 51,000 |
2016/11/14 | 763 | 776 | 763 | 770 | 53,100 |
2016/11/11 | 760 | 778 | 747 | 756 | 83,100 |
2016/11/10 | 794 | 794 | 750 | 755 | 161,300 |
2016/11/09 | 758 | 767 | 685 | 704 | 202,600 |
2016/11/08 | 769 | 777 | 758 | 765 | 67,200 |
2016/11/07 | 735 | 792 | 735 | 758 | 143,500 |
2016/11/04 | 739 | 740 | 688 | 713 | 292,900 |
2016/11/02 | 778 | 787 | 765 | 769 | 173,200 |
2016/11/01 | 809 | 811 | 788 | 800 | 136,800 |
2016/10/31 | 816 | 816 | 781 | 812 | 156,600 |
2016/10/28 | 799 | 822 | 790 | 815 | 338,700 |
2016/10/27 | 785 | 799 | 779 | 792 | 137,200 |
2016/10/26 | 763 | 780 | 763 | 778 | 141,100 |
2016/10/25 | 744 | 777 | 744 | 763 | 120,000 |
2016/10/24 | 748 | 749 | 723 | 740 | 103,800 |
2016/10/21 | 730 | 744 | 728 | 737 | 129,100 |
2016/10/20 | 693 | 728 | 693 | 725 | 190,500 |
2016/10/19 | 689 | 704 | 687 | 703 | 133,700 |
2016/10/18 | 662 | 686 | 655 | 685 | 177,800 |
2016/10/17 | 622 | 663 | 621 | 662 | 174,100 |
2016/10/14 | 602 | 622 | 601 | 618 | 75,300 |
2016/10/13 | 623 | 626 | 616 | 621 | 83,500 |
2016/10/12 | 618 | 628 | 611 | 627 | 133,200 |
2016/10/11 | 607 | 630 | 605 | 622 | 430,400 |
2016/10/07 | 570 | 570 | 563 | 567 | 17,200 |
2016/10/06 | 568 | 572 | 567 | 570 | 36,700 |
2016/10/05 | 553 | 564 | 547 | 563 | 31,800 |
2016/10/04 | 545 | 555 | 543 | 547 | 34,200 |
2016/10/03 | 550 | 559 | 545 | 547 | 31,000 |
2016/09/30 | 563 | 563 | 543 | 546 | 54,900 |
2016/09/29 | 572 | 573 | 566 | 571 | 36,100 |
2016/09/28 | 565 | 570 | 556 | 566 | 22,500 |
2016/09/27 | 552 | 565 | 545 | 565 | 41,600 |
2016/09/26 | 559 | 565 | 555 | 556 | 20,700 |
2016/09/23 | 556 | 559 | 555 | 559 | 41,200 |
2016/09/21 | 540 | 555 | 526 | 555 | 46,400 |
2016/09/20 | 533 | 545 | 532 | 537 | 31,600 |
2016/09/16 | 532 | 542 | 529 | 538 | 39,100 |
2016/09/15 | 523 | 527 | 520 | 526 | 20,100 |
2016/09/14 | 532 | 534 | 530 | 533 | 20,800 |
2016/09/13 | 545 | 546 | 540 | 541 | 23,800 |
2016/09/12 | 536 | 543 | 529 | 541 | 31,800 |
2016/09/09 | 534 | 542 | 531 | 540 | 61,900 |
2016/09/08 | 541 | 543 | 534 | 537 | 32,300 |
2016/09/07 | 533 | 544 | 533 | 543 | 31,100 |
2016/09/06 | 528 | 540 | 528 | 538 | 29,200 |
2016/09/05 | 530 | 532 | 523 | 527 | 60,000 |
2016/09/02 | 529 | 532 | 520 | 522 | 27,700 |
2016/09/01 | 536 | 536 | 526 | 530 | 32,900 |
2016/08/31 | 505 | 545 | 505 | 541 | 158,700 |
2016/08/30 | 501 | 509 | 500 | 503 | 17,100 |
2016/08/29 | 490 | 497 | 490 | 497 | 51,400 |
2016/08/26 | 489 | 494 | 486 | 492 | 46,600 |
2016/08/25 | 485 | 487 | 483 | 485 | 22,000 |
2016/08/24 | 489 | 495 | 485 | 486 | 24,900 |
2016/08/23 | 486 | 494 | 484 | 492 | 65,600 |
2016/08/22 | 483 | 490 | 481 | 484 | 47,100 |
2016/08/19 | 483 | 486 | 478 | 483 | 39,700 |
2016/08/18 | 491 | 491 | 480 | 481 | 50,200 |
2016/08/17 | 488 | 494 | 484 | 491 | 82,000 |
2016/08/16 | 487 | 488 | 480 | 480 | 62,400 |
2016/08/15 | 491 | 492 | 484 | 484 | 28,400 |
2016/08/12 | 488 | 490 | 486 | 489 | 27,100 |
2016/08/10 | 489 | 489 | 485 | 487 | 32,400 |
2016/08/09 | 492 | 492 | 487 | 489 | 33,600 |
2016/08/08 | 493 | 495 | 488 | 489 | 54,500 |
2016/08/05 | 490 | 491 | 482 | 485 | 33,700 |
2016/08/04 | 495 | 495 | 482 | 484 | 69,300 |
2016/08/03 | 502 | 503 | 485 | 488 | 87,800 |
2016/08/02 | 512 | 512 | 503 | 504 | 76,200 |
2016/08/01 | 520 | 521 | 512 | 512 | 26,500 |
2016/07/29 | 517 | 521 | 512 | 518 | 44,400 |
2016/07/28 | 524 | 525 | 515 | 517 | 23,000 |
2016/07/27 | 519 | 530 | 519 | 525 | 40,100 |
2016/07/26 | 516 | 517 | 508 | 514 | 34,600 |
2016/07/25 | 522 | 525 | 515 | 519 | 47,100 |
2016/07/22 | 514 | 520 | 510 | 519 | 27,600 |
2016/07/21 | 509 | 522 | 509 | 514 | 60,400 |
2016/07/20 | 506 | 509 | 503 | 509 | 70,800 |
2016/07/19 | 519 | 522 | 505 | 510 | 147,000 |
2016/07/15 | 526 | 537 | 520 | 522 | 238,200 |
2016/07/14 | 554 | 577 | 554 | 576 | 62,600 |
2016/07/13 | 561 | 582 | 555 | 564 | 65,100 |
2016/07/12 | 548 | 560 | 546 | 554 | 43,300 |
2016/07/11 | 515 | 542 | 515 | 538 | 56,200 |
2016/07/08 | 519 | 523 | 513 | 513 | 25,200 |
2016/07/07 | 512 | 523 | 512 | 519 | 21,700 |
2016/07/06 | 521 | 521 | 512 | 518 | 34,800 |
2016/07/05 | 528 | 532 | 524 | 529 | 21,600 |
2016/07/04 | 530 | 532 | 524 | 529 | 26,200 |
2016/07/01 | 522 | 530 | 521 | 528 | 44,500 |
2016/06/30 | 530 | 532 | 519 | 521 | 45,600 |
2016/06/29 | 514 | 528 | 514 | 522 | 66,600 |
2016/06/28 | 512 | 516 | 498 | 511 | 83,400 |
2016/06/27 | 527 | 532 | 514 | 518 | 71,600 |
2016/06/24 | 574 | 581 | 517 | 523 | 108,000 |
2016/06/23 | 574 | 574 | 568 | 574 | 25,400 |
2016/06/22 | 572 | 575 | 565 | 567 | 26,900 |
2016/06/21 | 565 | 574 | 563 | 572 | 36,200 |
2016/06/20 | 564 | 571 | 563 | 568 | 30,500 |
2016/06/17 | 547 | 561 | 546 | 561 | 72,500 |
2016/06/16 | 554 | 561 | 540 | 543 | 51,600 |
2016/06/15 | 551 | 565 | 550 | 559 | 32,600 |
2016/06/14 | 562 | 562 | 551 | 553 | 56,400 |
2016/06/13 | 574 | 574 | 568 | 568 | 64,000 |
2016/06/10 | 586 | 588 | 579 | 583 | 66,400 |
2016/06/09 | 591 | 592 | 585 | 586 | 21,100 |
2016/06/08 | 593 | 593 | 583 | 592 | 24,000 |
2016/06/07 | 590 | 592 | 581 | 591 | 20,000 |
2016/06/06 | 578 | 598 | 573 | 585 | 108,200 |
2016/06/03 | 583 | 589 | 581 | 584 | 47,800 |
2016/06/02 | 601 | 601 | 584 | 585 | 53,400 |
2016/06/01 | 601 | 609 | 595 | 605 | 70,900 |
2016/05/31 | 597 | 602 | 596 | 601 | 95,900 |
2016/05/30 | 593 | 597 | 592 | 595 | 43,200 |
2016/05/27 | 592 | 597 | 589 | 591 | 42,100 |
2016/05/26 | 597 | 597 | 586 | 589 | 23,300 |
2016/05/25 | 589 | 593 | 584 | 589 | 45,300 |
2016/05/24 | 585 | 585 | 581 | 583 | 29,600 |
2016/05/23 | 586 | 590 | 580 | 588 | 55,000 |
2016/05/20 | 586 | 589 | 582 | 586 | 37,700 |
2016/05/19 | 586 | 592 | 581 | 586 | 49,900 |
2016/05/18 | 588 | 590 | 578 | 582 | 116,500 |
2016/05/17 | 594 | 599 | 590 | 592 | 61,700 |
2016/05/16 | 586 | 596 | 586 | 589 | 39,900 |
2016/05/13 | 604 | 604 | 588 | 588 | 85,100 |
2016/05/12 | 600 | 606 | 587 | 606 | 74,600 |
2016/05/11 | 597 | 612 | 596 | 607 | 117,800 |
2016/05/10 | 587 | 593 | 579 | 589 | 153,900 |
2016/05/09 | 587 | 593 | 583 | 587 | 90,300 |
2016/05/06 | 593 | 594 | 579 | 585 | 140,400 |
2016/05/02 | 610 | 610 | 591 | 593 | 134,500 |
2016/04/28 | 650 | 654 | 622 | 624 | 169,100 |
2016/04/27 | 646 | 648 | 638 | 640 | 83,900 |
2016/04/26 | 665 | 670 | 642 | 648 | 86,300 |
2016/04/25 | 650 | 676 | 648 | 664 | 172,300 |
2016/04/22 | 648 | 655 | 646 | 650 | 123,300 |
2016/04/21 | 649 | 651 | 644 | 648 | 161,200 |
2016/04/20 | 648 | 652 | 643 | 646 | 143,300 |
2016/04/19 | 650 | 653 | 642 | 645 | 188,900 |
2016/04/18 | 641 | 648 | 637 | 642 | 184,500 |
2016/04/15 | 637 | 654 | 636 | 648 | 438,800 |
2016/04/14 | 695 | 718 | 694 | 717 | 90,100 |
2016/04/13 | 676 | 689 | 676 | 685 | 68,700 |
2016/04/12 | 656 | 673 | 656 | 669 | 48,900 |
2016/04/11 | 644 | 660 | 642 | 655 | 71,800 |
2016/04/08 | 635 | 654 | 626 | 644 | 79,400 |
2016/04/07 | 656 | 665 | 641 | 645 | 65,800 |
2016/04/06 | 654 | 661 | 646 | 651 | 60,000 |
2016/04/05 | 679 | 682 | 654 | 654 | 84,800 |
2016/04/04 | 683 | 700 | 676 | 686 | 81,300 |
2016/04/01 | 715 | 717 | 676 | 676 | 92,700 |
2016/03/31 | 723 | 732 | 713 | 713 | 51,100 |
2016/03/30 | 720 | 738 | 713 | 723 | 114,600 |
2016/03/29 | 700 | 722 | 695 | 714 | 124,400 |
2016/03/28 | 681 | 703 | 679 | 703 | 99,600 |
2016/03/25 | 689 | 696 | 667 | 672 | 124,700 |
2016/03/24 | 688 | 698 | 680 | 691 | 76,300 |
2016/03/23 | 702 | 704 | 685 | 689 | 54,500 |
2016/03/22 | 690 | 704 | 687 | 702 | 64,500 |
2016/03/18 | 687 | 690 | 676 | 685 | 108,700 |
2016/03/17 | 706 | 712 | 686 | 696 | 84,900 |
2016/03/16 | 709 | 715 | 697 | 698 | 71,500 |
2016/03/15 | 720 | 732 | 707 | 712 | 54,800 |
2016/03/14 | 715 | 724 | 713 | 720 | 75,000 |
2016/03/11 | 698 | 708 | 697 | 700 | 105,100 |
2016/03/10 | 700 | 718 | 700 | 713 | 55,200 |
2016/03/09 | 693 | 702 | 676 | 696 | 35,400 |
2016/03/08 | 711 | 716 | 689 | 700 | 36,800 |
2016/03/07 | 720 | 724 | 711 | 711 | 23,200 |
2016/03/04 | 705 | 717 | 696 | 716 | 64,500 |
2016/03/03 | 698 | 706 | 696 | 705 | 28,000 |
2016/03/02 | 689 | 701 | 688 | 697 | 46,800 |
2016/03/01 | 690 | 690 | 668 | 677 | 28,900 |
2016/02/29 | 697 | 708 | 681 | 681 | 40,400 |
2016/02/26 | 684 | 696 | 682 | 687 | 29,200 |
2016/02/25 | 672 | 693 | 664 | 683 | 54,500 |
2016/02/24 | 680 | 683 | 664 | 672 | 54,200 |
2016/02/23 | 698 | 701 | 677 | 682 | 45,400 |
2016/02/22 | 682 | 700 | 682 | 698 | 33,700 |
2016/02/19 | 693 | 693 | 670 | 682 | 29,600 |
2016/02/18 | 683 | 708 | 683 | 698 | 55,700 |
2016/02/17 | 681 | 703 | 673 | 684 | 43,600 |
2016/02/16 | 667 | 709 | 667 | 684 | 63,200 |
2016/02/15 | 647 | 672 | 646 | 666 | 68,400 |
2016/02/12 | 654 | 673 | 624 | 633 | 87,500 |
2016/02/10 | 711 | 735 | 686 | 694 | 88,300 |
2016/02/09 | 731 | 732 | 709 | 710 | 69,100 |
2016/02/08 | 732 | 774 | 732 | 769 | 49,900 |
2016/02/05 | 752 | 762 | 736 | 747 | 38,100 |
2016/02/04 | 758 | 785 | 753 | 766 | 49,600 |
2016/02/03 | 780 | 780 | 766 | 774 | 49,300 |
2016/02/02 | 809 | 814 | 804 | 808 | 45,500 |
2016/02/01 | 807 | 819 | 804 | 809 | 73,600 |
2016/01/29 | 760 | 797 | 760 | 792 | 58,700 |
2016/01/28 | 768 | 787 | 764 | 765 | 42,200 |
2016/01/27 | 769 | 783 | 764 | 778 | 37,200 |
2016/01/26 | 769 | 772 | 749 | 762 | 48,500 |
2016/01/25 | 756 | 779 | 747 | 770 | 67,200 |
2016/01/22 | 729 | 753 | 717 | 753 | 63,600 |
2016/01/21 | 720 | 745 | 700 | 700 | 95,100 |
2016/01/20 | 757 | 772 | 729 | 729 | 98,300 |
2016/01/19 | 757 | 767 | 746 | 763 | 125,900 |
2016/01/18 | 750 | 780 | 730 | 772 | 102,900 |
2016/01/15 | 802 | 823 | 760 | 768 | 182,200 |
2016/01/14 | 769 | 801 | 760 | 791 | 108,500 |
2016/01/13 | 788 | 814 | 788 | 797 | 92,600 |
2016/01/12 | 805 | 805 | 768 | 769 | 106,900 |
2016/01/08 | 811 | 822 | 802 | 805 | 63,600 |
2016/01/07 | 821 | 828 | 815 | 821 | 76,400 |
2016/01/06 | 837 | 845 | 821 | 829 | 55,200 |
2016/01/05 | 839 | 857 | 829 | 836 | 60,000 |
2016/01/04 | 868 | 869 | 843 | 846 | 47,500 |