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 |
---|---|---|---|---|---|
2017/12/29 | 830 | 840 | 830 | 837 | 45,100 |
2017/12/28 | 841 | 842 | 827 | 830 | 38,800 |
2017/12/27 | 839 | 840 | 827 | 839 | 39,700 |
2017/12/26 | 844 | 845 | 824 | 829 | 102,900 |
2017/12/25 | 852 | 854 | 841 | 847 | 74,500 |
2017/12/22 | 840 | 854 | 838 | 849 | 93,900 |
2017/12/21 | 830 | 840 | 825 | 838 | 53,300 |
2017/12/20 | 821 | 833 | 821 | 826 | 50,000 |
2017/12/19 | 840 | 848 | 825 | 827 | 101,400 |
2017/12/18 | 821 | 841 | 815 | 837 | 176,000 |
2017/12/15 | 820 | 822 | 796 | 806 | 95,300 |
2017/12/14 | 795 | 825 | 791 | 823 | 141,200 |
2017/12/13 | 788 | 796 | 786 | 795 | 48,300 |
2017/12/12 | 804 | 806 | 782 | 786 | 70,100 |
2017/12/11 | 807 | 807 | 795 | 805 | 37,700 |
2017/12/08 | 791 | 808 | 791 | 801 | 67,700 |
2017/12/07 | 793 | 809 | 788 | 806 | 67,400 |
2017/12/06 | 797 | 800 | 781 | 783 | 57,000 |
2017/12/05 | 803 | 804 | 789 | 801 | 79,400 |
2017/12/04 | 819 | 819 | 800 | 805 | 64,100 |
2017/12/01 | 816 | 825 | 802 | 815 | 104,200 |
2017/11/30 | 800 | 825 | 782 | 819 | 361,800 |
2017/11/29 | 777 | 793 | 775 | 777 | 105,400 |
2017/11/28 | 790 | 791 | 771 | 773 | 141,700 |
2017/11/27 | 805 | 825 | 783 | 799 | 584,800 |
2017/11/24 | 736 | 736 | 726 | 730 | 36,300 |
2017/11/22 | 727 | 734 | 725 | 725 | 36,900 |
2017/11/21 | 718 | 732 | 718 | 725 | 41,800 |
2017/11/20 | 705 | 723 | 705 | 719 | 43,900 |
2017/11/17 | 712 | 718 | 707 | 708 | 54,900 |
2017/11/16 | 708 | 720 | 708 | 712 | 43,700 |
2017/11/15 | 729 | 736 | 712 | 714 | 64,100 |
2017/11/14 | 735 | 745 | 732 | 732 | 85,000 |
2017/11/13 | 741 | 747 | 735 | 735 | 40,800 |
2017/11/10 | 755 | 759 | 748 | 751 | 47,600 |
2017/11/09 | 768 | 780 | 753 | 765 | 90,200 |
2017/11/08 | 765 | 776 | 763 | 773 | 43,200 |
2017/11/07 | 765 | 776 | 765 | 770 | 40,000 |
2017/11/06 | 769 | 777 | 769 | 771 | 36,700 |
2017/11/02 | 782 | 782 | 768 | 772 | 30,500 |
2017/11/01 | 786 | 786 | 778 | 778 | 50,200 |
2017/10/31 | 761 | 777 | 760 | 777 | 67,200 |
2017/10/30 | 769 | 769 | 756 | 762 | 145,000 |
2017/10/27 | 746 | 772 | 746 | 766 | 83,700 |
2017/10/26 | 763 | 766 | 745 | 747 | 78,600 |
2017/10/25 | 778 | 780 | 761 | 762 | 72,100 |
2017/10/24 | 793 | 793 | 772 | 775 | 90,800 |
2017/10/23 | 782 | 798 | 775 | 798 | 169,700 |
2017/10/20 | 760 | 782 | 756 | 780 | 127,900 |
2017/10/19 | 773 | 773 | 756 | 767 | 64,500 |
2017/10/18 | 774 | 774 | 753 | 760 | 56,400 |
2017/10/17 | 763 | 784 | 744 | 768 | 224,400 |
2017/10/16 | 730 | 760 | 730 | 759 | 143,600 |
2017/10/13 | 742 | 742 | 714 | 724 | 113,900 |
2017/10/12 | 731 | 742 | 728 | 742 | 74,500 |
2017/10/11 | 731 | 746 | 726 | 733 | 148,800 |
2017/10/10 | 744 | 754 | 732 | 750 | 157,800 |
2017/10/06 | 768 | 777 | 730 | 744 | 795,100 |
2017/10/05 | 696 | 701 | 689 | 690 | 24,100 |
2017/10/04 | 699 | 706 | 694 | 696 | 31,200 |
2017/10/03 | 708 | 708 | 697 | 704 | 28,000 |
2017/10/02 | 697 | 704 | 690 | 698 | 77,500 |
2017/09/29 | 691 | 694 | 690 | 691 | 33,200 |
2017/09/28 | 690 | 694 | 686 | 694 | 26,900 |
2017/09/27 | 685 | 690 | 679 | 689 | 30,800 |
2017/09/26 | 683 | 683 | 676 | 679 | 28,500 |
2017/09/25 | 683 | 686 | 676 | 680 | 21,200 |
2017/09/22 | 690 | 690 | 673 | 675 | 27,800 |
2017/09/21 | 691 | 695 | 687 | 690 | 27,200 |
2017/09/20 | 693 | 697 | 689 | 694 | 39,200 |
2017/09/19 | 694 | 696 | 685 | 694 | 66,400 |
2017/09/15 | 676 | 694 | 676 | 694 | 94,300 |
2017/09/14 | 675 | 683 | 674 | 675 | 29,700 |
2017/09/13 | 684 | 684 | 669 | 675 | 27,200 |
2017/09/12 | 666 | 684 | 665 | 679 | 70,200 |
2017/09/11 | 662 | 669 | 661 | 666 | 27,700 |
2017/09/08 | 665 | 667 | 655 | 659 | 32,000 |
2017/09/07 | 665 | 669 | 659 | 665 | 20,800 |
2017/09/06 | 640 | 665 | 640 | 658 | 27,700 |
2017/09/05 | 659 | 663 | 644 | 645 | 43,900 |
2017/09/04 | 674 | 674 | 657 | 664 | 35,700 |
2017/09/01 | 675 | 678 | 672 | 676 | 36,600 |
2017/08/31 | 672 | 673 | 668 | 671 | 15,700 |
2017/08/30 | 664 | 670 | 660 | 667 | 33,900 |
2017/08/29 | 659 | 663 | 655 | 658 | 21,800 |
2017/08/28 | 671 | 674 | 658 | 667 | 35,900 |
2017/08/25 | 670 | 674 | 667 | 670 | 21,000 |
2017/08/24 | 664 | 670 | 663 | 668 | 30,600 |
2017/08/23 | 663 | 668 | 661 | 664 | 47,100 |
2017/08/22 | 646 | 662 | 645 | 660 | 30,000 |
2017/08/21 | 651 | 651 | 643 | 644 | 35,700 |
2017/08/18 | 651 | 654 | 650 | 651 | 37,100 |
2017/08/17 | 655 | 659 | 654 | 658 | 17,000 |
2017/08/16 | 653 | 661 | 652 | 652 | 20,800 |
2017/08/15 | 656 | 664 | 653 | 653 | 20,600 |
2017/08/14 | 658 | 662 | 652 | 652 | 30,300 |
2017/08/10 | 657 | 667 | 655 | 665 | 30,700 |
2017/08/09 | 662 | 663 | 651 | 657 | 35,300 |
2017/08/08 | 667 | 667 | 659 | 666 | 35,500 |
2017/08/07 | 669 | 669 | 664 | 667 | 34,900 |
2017/08/04 | 657 | 660 | 655 | 659 | 12,400 |
2017/08/03 | 664 | 664 | 655 | 657 | 20,100 |
2017/08/02 | 659 | 665 | 654 | 661 | 27,700 |
2017/08/01 | 662 | 664 | 648 | 659 | 66,200 |
2017/07/31 | 670 | 671 | 659 | 661 | 34,000 |
2017/07/28 | 684 | 684 | 666 | 670 | 72,400 |
2017/07/27 | 653 | 690 | 653 | 684 | 161,700 |
2017/07/26 | 656 | 658 | 651 | 651 | 34,600 |
2017/07/25 | 656 | 658 | 651 | 651 | 20,500 |
2017/07/24 | 663 | 663 | 655 | 658 | 42,500 |
2017/07/21 | 661 | 666 | 650 | 662 | 50,600 |
2017/07/20 | 648 | 660 | 648 | 660 | 53,600 |
2017/07/19 | 644 | 650 | 642 | 648 | 36,900 |
2017/07/18 | 635 | 653 | 634 | 648 | 98,300 |
2017/07/14 | 640 | 642 | 635 | 635 | 124,900 |
2017/07/13 | 647 | 647 | 638 | 640 | 95,200 |
2017/07/12 | 649 | 650 | 645 | 645 | 63,400 |
2017/07/11 | 642 | 655 | 642 | 648 | 98,700 |
2017/07/10 | 659 | 663 | 655 | 656 | 44,700 |
2017/07/07 | 655 | 658 | 654 | 654 | 34,000 |
2017/07/06 | 663 | 663 | 656 | 658 | 26,800 |
2017/07/05 | 661 | 666 | 656 | 664 | 37,300 |
2017/07/04 | 673 | 673 | 660 | 660 | 44,700 |
2017/07/03 | 670 | 671 | 666 | 667 | 44,400 |
2017/06/30 | 664 | 676 | 661 | 667 | 47,700 |
2017/06/29 | 663 | 669 | 663 | 668 | 33,800 |
2017/06/28 | 660 | 666 | 660 | 661 | 40,500 |
2017/06/27 | 667 | 669 | 663 | 666 | 36,500 |
2017/06/26 | 664 | 668 | 664 | 665 | 21,500 |
2017/06/23 | 663 | 668 | 663 | 666 | 32,200 |
2017/06/22 | 667 | 670 | 664 | 665 | 63,300 |
2017/06/21 | 673 | 673 | 666 | 666 | 53,900 |
2017/06/20 | 675 | 679 | 674 | 674 | 44,300 |
2017/06/19 | 672 | 677 | 670 | 673 | 23,200 |
2017/06/16 | 669 | 685 | 668 | 670 | 39,300 |
2017/06/15 | 670 | 673 | 667 | 668 | 33,200 |
2017/06/14 | 674 | 678 | 671 | 671 | 21,200 |
2017/06/13 | 680 | 682 | 673 | 674 | 37,100 |
2017/06/12 | 681 | 684 | 679 | 681 | 24,400 |
2017/06/09 | 683 | 685 | 678 | 681 | 76,200 |
2017/06/08 | 700 | 703 | 685 | 685 | 58,100 |
2017/06/07 | 683 | 699 | 683 | 694 | 36,600 |
2017/06/06 | 697 | 697 | 682 | 683 | 42,500 |
2017/06/05 | 697 | 702 | 693 | 697 | 19,400 |
2017/06/02 | 690 | 707 | 680 | 702 | 108,800 |
2017/06/01 | 677 | 689 | 677 | 685 | 54,700 |
2017/05/31 | 673 | 677 | 669 | 671 | 25,500 |
2017/05/30 | 676 | 678 | 667 | 673 | 37,500 |
2017/05/29 | 680 | 685 | 674 | 675 | 19,800 |
2017/05/26 | 687 | 689 | 679 | 680 | 12,900 |
2017/05/25 | 691 | 696 | 686 | 687 | 22,300 |
2017/05/24 | 695 | 698 | 692 | 697 | 19,400 |
2017/05/23 | 690 | 695 | 686 | 688 | 26,400 |
2017/05/22 | 678 | 691 | 678 | 689 | 31,800 |
2017/05/19 | 671 | 680 | 670 | 678 | 39,700 |
2017/05/18 | 675 | 678 | 668 | 672 | 51,800 |
2017/05/17 | 691 | 691 | 681 | 681 | 52,600 |
2017/05/16 | 697 | 699 | 692 | 698 | 21,000 |
2017/05/15 | 691 | 695 | 688 | 693 | 24,700 |
2017/05/12 | 702 | 705 | 692 | 698 | 35,400 |
2017/05/11 | 705 | 705 | 700 | 702 | 44,000 |
2017/05/10 | 710 | 713 | 704 | 706 | 42,900 |
2017/05/09 | 708 | 715 | 708 | 710 | 59,400 |
2017/05/08 | 694 | 714 | 687 | 711 | 87,600 |
2017/05/02 | 689 | 699 | 684 | 684 | 59,100 |
2017/05/01 | 677 | 694 | 675 | 692 | 57,600 |
2017/04/28 | 698 | 699 | 681 | 682 | 94,600 |
2017/04/27 | 692 | 702 | 688 | 699 | 90,300 |
2017/04/26 | 716 | 716 | 693 | 699 | 118,900 |
2017/04/25 | 705 | 716 | 698 | 712 | 82,400 |
2017/04/24 | 707 | 712 | 703 | 704 | 64,100 |
2017/04/21 | 700 | 705 | 695 | 700 | 51,600 |
2017/04/20 | 678 | 704 | 678 | 693 | 75,600 |
2017/04/19 | 677 | 685 | 671 | 678 | 74,800 |
2017/04/18 | 659 | 685 | 650 | 680 | 86,300 |
2017/04/17 | 653 | 657 | 640 | 648 | 147,100 |
2017/04/14 | 693 | 700 | 683 | 686 | 39,700 |
2017/04/13 | 674 | 690 | 672 | 688 | 58,700 |
2017/04/12 | 681 | 688 | 676 | 682 | 40,300 |
2017/04/11 | 698 | 698 | 687 | 689 | 34,000 |
2017/04/10 | 687 | 701 | 687 | 698 | 24,600 |
2017/04/07 | 692 | 702 | 680 | 685 | 38,400 |
2017/04/06 | 696 | 699 | 685 | 686 | 40,800 |
2017/04/05 | 707 | 717 | 699 | 700 | 48,700 |
2017/04/04 | 718 | 718 | 699 | 705 | 43,900 |
2017/04/03 | 716 | 725 | 709 | 719 | 33,000 |
2017/03/31 | 732 | 739 | 717 | 717 | 57,600 |
2017/03/30 | 751 | 752 | 723 | 724 | 53,100 |
2017/03/29 | 748 | 755 | 746 | 751 | 41,500 |
2017/03/28 | 735 | 750 | 730 | 750 | 55,200 |
2017/03/27 | 740 | 742 | 718 | 724 | 54,900 |
2017/03/24 | 737 | 744 | 733 | 743 | 30,000 |
2017/03/23 | 736 | 741 | 731 | 738 | 30,800 |
2017/03/22 | 758 | 758 | 737 | 737 | 76,200 |
2017/03/21 | 752 | 766 | 750 | 764 | 79,400 |
2017/03/17 | 750 | 758 | 750 | 758 | 27,200 |
2017/03/16 | 743 | 753 | 743 | 752 | 46,000 |
2017/03/15 | 747 | 751 | 746 | 747 | 24,700 |
2017/03/14 | 756 | 756 | 745 | 747 | 28,500 |
2017/03/13 | 756 | 756 | 748 | 752 | 39,200 |
2017/03/10 | 757 | 764 | 749 | 756 | 97,400 |
2017/03/09 | 748 | 750 | 745 | 749 | 18,200 |
2017/03/08 | 750 | 751 | 743 | 746 | 40,600 |
2017/03/07 | 756 | 757 | 747 | 749 | 49,500 |
2017/03/06 | 763 | 766 | 758 | 760 | 32,800 |
2017/03/03 | 762 | 766 | 759 | 761 | 38,100 |
2017/03/02 | 768 | 773 | 762 | 765 | 46,700 |
2017/03/01 | 764 | 764 | 752 | 764 | 46,400 |
2017/02/28 | 754 | 767 | 742 | 762 | 59,900 |
2017/02/27 | 757 | 757 | 737 | 744 | 76,300 |
2017/02/24 | 760 | 770 | 756 | 763 | 48,400 |
2017/02/23 | 763 | 770 | 761 | 768 | 61,900 |
2017/02/22 | 765 | 772 | 761 | 763 | 63,900 |
2017/02/21 | 768 | 768 | 761 | 765 | 30,500 |
2017/02/20 | 770 | 772 | 765 | 770 | 20,600 |
2017/02/17 | 770 | 772 | 763 | 771 | 30,600 |
2017/02/16 | 780 | 782 | 767 | 776 | 38,000 |
2017/02/15 | 777 | 782 | 771 | 779 | 65,600 |
2017/02/14 | 774 | 776 | 766 | 766 | 59,200 |
2017/02/13 | 776 | 779 | 772 | 777 | 69,400 |
2017/02/10 | 753 | 767 | 752 | 766 | 84,900 |
2017/02/09 | 748 | 752 | 740 | 744 | 54,400 |
2017/02/08 | 743 | 752 | 739 | 752 | 52,000 |
2017/02/07 | 740 | 744 | 733 | 739 | 54,200 |
2017/02/06 | 742 | 746 | 736 | 745 | 51,900 |
2017/02/03 | 741 | 756 | 737 | 739 | 73,700 |
2017/02/02 | 742 | 749 | 732 | 735 | 72,700 |
2017/02/01 | 743 | 745 | 736 | 744 | 77,500 |
2017/01/31 | 747 | 755 | 741 | 747 | 66,500 |
2017/01/30 | 755 | 760 | 751 | 753 | 62,300 |
2017/01/27 | 767 | 767 | 752 | 763 | 89,500 |
2017/01/26 | 773 | 773 | 759 | 767 | 121,000 |
2017/01/25 | 745 | 765 | 745 | 762 | 111,600 |
2017/01/24 | 741 | 744 | 735 | 744 | 92,200 |
2017/01/23 | 740 | 750 | 734 | 746 | 135,300 |
2017/01/20 | 733 | 743 | 725 | 740 | 182,100 |
2017/01/19 | 746 | 752 | 722 | 730 | 243,100 |
2017/01/18 | 747 | 757 | 729 | 741 | 245,600 |
2017/01/17 | 778 | 778 | 742 | 751 | 347,700 |
2017/01/16 | 744 | 787 | 737 | 778 | 529,400 |
2017/01/13 | 859 | 887 | 859 | 879 | 80,400 |
2017/01/12 | 890 | 896 | 861 | 868 | 114,800 |
2017/01/11 | 886 | 897 | 879 | 894 | 95,400 |
2017/01/10 | 869 | 895 | 867 | 882 | 86,700 |
2017/01/06 | 868 | 884 | 868 | 880 | 62,800 |
2017/01/05 | 886 | 889 | 864 | 883 | 113,500 |
2017/01/04 | 859 | 887 | 857 | 885 | 100,100 |