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 |
---|---|---|---|---|---|
2019/12/30 | 1,355 | 1,363 | 1,339 | 1,352 | 76,000 |
2019/12/27 | 1,370 | 1,383 | 1,357 | 1,367 | 107,800 |
2019/12/26 | 1,338 | 1,357 | 1,338 | 1,355 | 51,200 |
2019/12/25 | 1,355 | 1,365 | 1,335 | 1,343 | 53,300 |
2019/12/24 | 1,357 | 1,369 | 1,352 | 1,358 | 66,000 |
2019/12/23 | 1,380 | 1,380 | 1,341 | 1,345 | 108,600 |
2019/12/20 | 1,378 | 1,385 | 1,365 | 1,374 | 89,100 |
2019/12/19 | 1,365 | 1,389 | 1,365 | 1,378 | 128,000 |
2019/12/18 | 1,368 | 1,370 | 1,339 | 1,365 | 98,900 |
2019/12/17 | 1,373 | 1,384 | 1,360 | 1,371 | 84,600 |
2019/12/16 | 1,345 | 1,376 | 1,333 | 1,368 | 82,900 |
2019/12/13 | 1,369 | 1,374 | 1,343 | 1,355 | 104,100 |
2019/12/12 | 1,350 | 1,354 | 1,334 | 1,342 | 92,800 |
2019/12/11 | 1,351 | 1,351 | 1,329 | 1,340 | 91,500 |
2019/12/10 | 1,325 | 1,367 | 1,322 | 1,352 | 173,500 |
2019/12/09 | 1,325 | 1,335 | 1,316 | 1,323 | 73,600 |
2019/12/06 | 1,297 | 1,325 | 1,290 | 1,319 | 112,200 |
2019/12/05 | 1,325 | 1,326 | 1,296 | 1,298 | 93,100 |
2019/12/04 | 1,290 | 1,321 | 1,281 | 1,318 | 153,200 |
2019/12/03 | 1,260 | 1,317 | 1,252 | 1,314 | 248,700 |
2019/12/02 | 1,255 | 1,277 | 1,252 | 1,263 | 206,800 |
2019/11/29 | 1,253 | 1,265 | 1,240 | 1,255 | 211,300 |
2019/11/28 | 1,302 | 1,302 | 1,259 | 1,260 | 266,200 |
2019/11/27 | 1,333 | 1,333 | 1,294 | 1,308 | 262,300 |
2019/11/26 | 1,340 | 1,367 | 1,328 | 1,338 | 270,000 |
2019/11/25 | 1,329 | 1,341 | 1,308 | 1,318 | 287,000 |
2019/11/22 | 1,227 | 1,272 | 1,222 | 1,269 | 178,700 |
2019/11/21 | 1,222 | 1,237 | 1,197 | 1,220 | 144,300 |
2019/11/20 | 1,226 | 1,246 | 1,222 | 1,241 | 183,500 |
2019/11/19 | 1,229 | 1,236 | 1,223 | 1,228 | 56,800 |
2019/11/18 | 1,237 | 1,244 | 1,216 | 1,237 | 122,900 |
2019/11/15 | 1,234 | 1,254 | 1,232 | 1,248 | 85,900 |
2019/11/14 | 1,226 | 1,254 | 1,225 | 1,238 | 130,900 |
2019/11/13 | 1,230 | 1,237 | 1,207 | 1,226 | 146,900 |
2019/11/12 | 1,210 | 1,236 | 1,205 | 1,232 | 186,800 |
2019/11/11 | 1,187 | 1,218 | 1,178 | 1,208 | 142,800 |
2019/11/08 | 1,155 | 1,214 | 1,155 | 1,187 | 199,800 |
2019/11/07 | 1,149 | 1,150 | 1,133 | 1,150 | 87,700 |
2019/11/06 | 1,133 | 1,150 | 1,128 | 1,149 | 64,100 |
2019/11/05 | 1,126 | 1,139 | 1,118 | 1,133 | 86,000 |
2019/11/01 | 1,121 | 1,127 | 1,108 | 1,127 | 53,700 |
2019/10/31 | 1,158 | 1,158 | 1,126 | 1,129 | 76,400 |
2019/10/30 | 1,116 | 1,153 | 1,114 | 1,153 | 147,500 |
2019/10/29 | 1,127 | 1,135 | 1,112 | 1,116 | 114,200 |
2019/10/28 | 1,100 | 1,120 | 1,094 | 1,118 | 111,000 |
2019/10/25 | 1,087 | 1,095 | 1,076 | 1,094 | 95,300 |
2019/10/24 | 1,080 | 1,097 | 1,080 | 1,083 | 148,000 |
2019/10/23 | 1,063 | 1,069 | 1,051 | 1,061 | 75,000 |
2019/10/21 | 1,048 | 1,058 | 1,040 | 1,058 | 74,800 |
2019/10/18 | 1,050 | 1,074 | 1,036 | 1,042 | 65,900 |
2019/10/17 | 1,057 | 1,057 | 1,033 | 1,045 | 72,000 |
2019/10/16 | 1,058 | 1,076 | 1,049 | 1,053 | 164,100 |
2019/10/15 | 998 | 1,047 | 981 | 1,039 | 364,800 |
2019/10/11 | 971 | 976 | 957 | 971 | 96,000 |
2019/10/10 | 993 | 998 | 967 | 968 | 97,400 |
2019/10/09 | 965 | 997 | 965 | 997 | 132,800 |
2019/10/08 | 963 | 977 | 963 | 969 | 49,200 |
2019/10/07 | 956 | 968 | 956 | 967 | 65,400 |
2019/10/04 | 942 | 962 | 939 | 955 | 96,700 |
2019/10/03 | 962 | 968 | 931 | 942 | 116,800 |
2019/10/02 | 962 | 979 | 960 | 977 | 72,900 |
2019/10/01 | 940 | 974 | 938 | 969 | 68,600 |
2019/09/30 | 950 | 951 | 937 | 941 | 51,500 |
2019/09/27 | 965 | 972 | 947 | 960 | 84,600 |
2019/09/26 | 975 | 984 | 963 | 965 | 82,300 |
2019/09/25 | 957 | 965 | 950 | 964 | 54,300 |
2019/09/24 | 967 | 979 | 959 | 963 | 94,300 |
2019/09/20 | 982 | 982 | 966 | 967 | 91,300 |
2019/09/19 | 965 | 986 | 965 | 973 | 98,200 |
2019/09/18 | 975 | 975 | 953 | 962 | 96,600 |
2019/09/17 | 967 | 991 | 958 | 979 | 135,300 |
2019/09/13 | 972 | 974 | 958 | 972 | 138,800 |
2019/09/12 | 955 | 965 | 946 | 962 | 87,800 |
2019/09/11 | 942 | 957 | 942 | 954 | 108,000 |
2019/09/10 | 934 | 948 | 929 | 942 | 84,000 |
2019/09/09 | 905 | 934 | 905 | 934 | 103,400 |
2019/09/06 | 892 | 900 | 889 | 895 | 46,600 |
2019/09/05 | 884 | 896 | 883 | 892 | 116,700 |
2019/09/04 | 876 | 885 | 870 | 872 | 92,500 |
2019/09/03 | 875 | 891 | 875 | 891 | 53,800 |
2019/09/02 | 882 | 886 | 873 | 881 | 71,200 |
2019/08/30 | 876 | 896 | 872 | 886 | 217,300 |
2019/08/29 | 854 | 864 | 848 | 861 | 122,800 |
2019/08/28 | 894 | 900 | 860 | 873 | 163,200 |
2019/08/27 | 880 | 889 | 879 | 887 | 92,000 |
2019/08/26 | 851 | 868 | 848 | 868 | 169,700 |
2019/08/23 | 889 | 889 | 868 | 881 | 126,100 |
2019/08/22 | 895 | 900 | 873 | 884 | 149,200 |
2019/08/21 | 886 | 897 | 873 | 895 | 143,500 |
2019/08/20 | 867 | 897 | 866 | 896 | 136,100 |
2019/08/19 | 880 | 880 | 864 | 864 | 48,100 |
2019/08/16 | 865 | 873 | 860 | 868 | 60,800 |
2019/08/15 | 856 | 870 | 846 | 870 | 97,700 |
2019/08/14 | 873 | 889 | 873 | 886 | 70,900 |
2019/08/13 | 892 | 892 | 858 | 866 | 150,100 |
2019/08/09 | 895 | 908 | 889 | 907 | 101,800 |
2019/08/08 | 885 | 894 | 868 | 890 | 92,800 |
2019/08/07 | 870 | 890 | 866 | 885 | 87,800 |
2019/08/06 | 854 | 880 | 843 | 880 | 145,600 |
2019/08/05 | 893 | 894 | 860 | 883 | 145,100 |
2019/08/02 | 920 | 927 | 891 | 902 | 155,300 |
2019/08/01 | 936 | 944 | 932 | 944 | 76,000 |
2019/07/31 | 958 | 962 | 938 | 943 | 110,700 |
2019/07/30 | 945 | 964 | 945 | 958 | 109,700 |
2019/07/29 | 946 | 954 | 930 | 939 | 89,200 |
2019/07/26 | 960 | 963 | 943 | 946 | 83,900 |
2019/07/25 | 953 | 977 | 953 | 973 | 96,800 |
2019/07/24 | 953 | 957 | 947 | 953 | 68,700 |
2019/07/23 | 947 | 955 | 939 | 946 | 103,600 |
2019/07/22 | 918 | 952 | 918 | 947 | 200,300 |
2019/07/19 | 892 | 934 | 892 | 925 | 282,000 |
2019/07/18 | 948 | 948 | 878 | 879 | 411,100 |
2019/07/17 | 928 | 968 | 916 | 962 | 321,900 |
2019/07/16 | 960 | 960 | 937 | 937 | 262,000 |
2019/07/12 | 917 | 994 | 917 | 975 | 604,800 |
2019/07/11 | 1,017 | 1,026 | 1,009 | 1,022 | 176,100 |
2019/07/10 | 1,012 | 1,029 | 1,002 | 1,026 | 146,200 |
2019/07/09 | 1,033 | 1,037 | 1,009 | 1,012 | 172,600 |
2019/07/08 | 1,048 | 1,050 | 1,019 | 1,021 | 148,000 |
2019/07/05 | 1,044 | 1,045 | 1,030 | 1,045 | 127,800 |
2019/07/04 | 1,047 | 1,049 | 1,034 | 1,044 | 117,000 |
2019/07/03 | 1,046 | 1,049 | 1,033 | 1,048 | 149,400 |
2019/07/02 | 1,040 | 1,055 | 1,028 | 1,055 | 154,800 |
2019/07/01 | 1,034 | 1,047 | 1,019 | 1,046 | 166,300 |
2019/06/28 | 997 | 1,016 | 995 | 1,009 | 135,500 |
2019/06/27 | 987 | 998 | 975 | 998 | 117,200 |
2019/06/26 | 990 | 1,005 | 977 | 983 | 273,000 |
2019/06/25 | 983 | 998 | 981 | 990 | 83,900 |
2019/06/24 | 973 | 987 | 972 | 981 | 131,100 |
2019/06/21 | 965 | 974 | 955 | 972 | 202,900 |
2019/06/20 | 961 | 965 | 945 | 965 | 86,100 |
2019/06/19 | 955 | 961 | 943 | 961 | 128,800 |
2019/06/18 | 941 | 963 | 924 | 925 | 162,500 |
2019/06/17 | 932 | 954 | 932 | 939 | 98,300 |
2019/06/14 | 932 | 937 | 915 | 937 | 129,600 |
2019/06/13 | 947 | 961 | 936 | 939 | 148,000 |
2019/06/12 | 950 | 966 | 945 | 947 | 119,400 |
2019/06/11 | 947 | 955 | 941 | 950 | 63,400 |
2019/06/10 | 940 | 947 | 934 | 946 | 108,300 |
2019/06/07 | 910 | 932 | 899 | 928 | 141,000 |
2019/06/06 | 910 | 917 | 900 | 914 | 88,800 |
2019/06/05 | 910 | 916 | 902 | 908 | 95,200 |
2019/06/04 | 875 | 893 | 867 | 893 | 150,700 |
2019/06/03 | 902 | 902 | 879 | 879 | 177,600 |
2019/05/31 | 918 | 937 | 914 | 928 | 158,500 |
2019/05/30 | 905 | 914 | 897 | 914 | 114,900 |
2019/05/29 | 921 | 929 | 909 | 917 | 134,800 |
2019/05/28 | 918 | 931 | 913 | 928 | 123,500 |
2019/05/27 | 903 | 917 | 894 | 912 | 97,000 |
2019/05/24 | 890 | 905 | 878 | 902 | 185,200 |
2019/05/23 | 892 | 901 | 883 | 900 | 157,200 |
2019/05/22 | 895 | 899 | 884 | 889 | 152,000 |
2019/05/21 | 872 | 883 | 862 | 879 | 123,700 |
2019/05/20 | 876 | 884 | 869 | 874 | 155,400 |
2019/05/17 | 887 | 888 | 866 | 872 | 123,200 |
2019/05/16 | 875 | 885 | 861 | 872 | 347,200 |
2019/05/15 | 859 | 866 | 847 | 864 | 139,900 |
2019/05/14 | 832 | 857 | 811 | 854 | 239,500 |
2019/05/13 | 885 | 886 | 861 | 861 | 171,500 |
2019/05/10 | 869 | 905 | 864 | 886 | 418,700 |
2019/05/09 | 880 | 880 | 860 | 865 | 387,700 |
2019/05/08 | 886 | 900 | 868 | 894 | 260,000 |
2019/05/07 | 927 | 930 | 901 | 901 | 242,900 |
2019/04/26 | 930 | 938 | 916 | 934 | 221,800 |
2019/04/25 | 933 | 945 | 910 | 937 | 474,100 |
2019/04/24 | 982 | 994 | 962 | 962 | 269,700 |
2019/04/23 | 1,005 | 1,005 | 980 | 980 | 243,200 |
2019/04/22 | 999 | 1,010 | 991 | 1,004 | 252,600 |
2019/04/19 | 1,020 | 1,024 | 1,002 | 1,003 | 179,400 |
2019/04/18 | 1,058 | 1,059 | 1,006 | 1,006 | 303,300 |
2019/04/17 | 1,065 | 1,080 | 1,054 | 1,066 | 341,800 |
2019/04/16 | 1,046 | 1,069 | 992 | 1,060 | 1,006,500 |
2019/04/15 | 1,090 | 1,125 | 1,088 | 1,106 | 407,100 |
2019/04/12 | 1,086 | 1,090 | 1,067 | 1,088 | 197,200 |
2019/04/11 | 1,100 | 1,106 | 1,076 | 1,094 | 264,000 |
2019/04/10 | 1,078 | 1,100 | 1,061 | 1,100 | 333,500 |
2019/04/09 | 1,064 | 1,096 | 1,059 | 1,094 | 477,000 |
2019/04/08 | 1,059 | 1,071 | 1,046 | 1,056 | 253,200 |
2019/04/05 | 1,045 | 1,052 | 1,028 | 1,052 | 196,300 |
2019/04/04 | 1,035 | 1,059 | 1,023 | 1,051 | 246,000 |
2019/04/03 | 1,021 | 1,043 | 1,015 | 1,033 | 155,300 |
2019/04/02 | 1,051 | 1,056 | 1,024 | 1,026 | 134,200 |
2019/04/01 | 1,050 | 1,057 | 1,030 | 1,036 | 247,500 |
2019/03/29 | 1,030 | 1,040 | 1,014 | 1,029 | 189,700 |
2019/03/28 | 1,035 | 1,036 | 1,010 | 1,020 | 295,700 |
2019/03/27 | 1,030 | 1,058 | 1,030 | 1,058 | 235,500 |
2019/03/26 | 1,007 | 1,029 | 1,007 | 1,027 | 249,500 |
2019/03/25 | 999 | 1,008 | 984 | 1,000 | 273,000 |
2019/03/22 | 1,039 | 1,039 | 1,016 | 1,029 | 170,000 |
2019/03/20 | 1,014 | 1,037 | 1,007 | 1,034 | 196,500 |
2019/03/19 | 1,030 | 1,030 | 1,007 | 1,012 | 153,500 |
2019/03/18 | 1,020 | 1,027 | 1,007 | 1,027 | 244,400 |
2019/03/15 | 994 | 1,008 | 989 | 994 | 228,100 |
2019/03/14 | 1,004 | 1,018 | 985 | 985 | 252,900 |
2019/03/13 | 980 | 1,005 | 979 | 1,000 | 262,700 |
2019/03/12 | 970 | 1,001 | 964 | 984 | 235,000 |
2019/03/11 | 943 | 964 | 938 | 960 | 185,200 |
2019/03/08 | 975 | 975 | 935 | 940 | 437,600 |
2019/03/07 | 1,035 | 1,036 | 986 | 995 | 552,500 |
2019/03/06 | 1,003 | 1,041 | 1,003 | 1,038 | 580,100 |
2019/03/05 | 975 | 1,001 | 971 | 996 | 326,500 |
2019/03/04 | 977 | 993 | 975 | 979 | 274,700 |
2019/03/01 | 952 | 982 | 952 | 960 | 347,900 |
2019/02/28 | 958 | 967 | 944 | 944 | 230,800 |
2019/02/27 | 959 | 971 | 958 | 967 | 139,400 |
2019/02/26 | 975 | 984 | 955 | 959 | 306,200 |
2019/02/25 | 973 | 996 | 967 | 975 | 447,200 |
2019/02/22 | 958 | 965 | 955 | 959 | 220,100 |
2019/02/21 | 979 | 982 | 953 | 960 | 380,500 |
2019/02/20 | 950 | 988 | 950 | 979 | 669,900 |
2019/02/19 | 943 | 949 | 928 | 947 | 201,700 |
2019/02/18 | 931 | 944 | 930 | 944 | 208,200 |
2019/02/15 | 942 | 948 | 918 | 918 | 210,300 |
2019/02/14 | 940 | 948 | 935 | 938 | 210,500 |
2019/02/13 | 924 | 935 | 914 | 933 | 247,800 |
2019/02/12 | 897 | 915 | 882 | 912 | 255,800 |
2019/02/08 | 916 | 929 | 895 | 899 | 310,500 |
2019/02/07 | 925 | 938 | 915 | 937 | 234,900 |
2019/02/06 | 949 | 949 | 925 | 927 | 331,900 |
2019/02/05 | 943 | 963 | 934 | 941 | 428,400 |
2019/02/04 | 930 | 939 | 923 | 932 | 390,000 |
2019/02/01 | 904 | 921 | 902 | 919 | 340,300 |
2019/01/31 | 906 | 915 | 899 | 903 | 316,300 |
2019/01/30 | 921 | 924 | 896 | 896 | 410,900 |
2019/01/29 | 907 | 918 | 897 | 917 | 407,200 |
2019/01/28 | 920 | 937 | 913 | 914 | 333,800 |
2019/01/25 | 902 | 917 | 889 | 906 | 400,000 |
2019/01/24 | 899 | 905 | 880 | 902 | 455,200 |
2019/01/23 | 909 | 923 | 893 | 901 | 550,100 |
2019/01/22 | 927 | 930 | 907 | 920 | 461,000 |
2019/01/21 | 970 | 972 | 922 | 927 | 1,069,000 |
2019/01/18 | 974 | 975 | 941 | 959 | 763,400 |
2019/01/17 | 980 | 996 | 961 | 989 | 1,163,700 |
2019/01/16 | 975 | 976 | 903 | 950 | 2,269,800 |
2019/01/15 | 1,150 | 1,178 | 1,080 | 1,155 | 638,100 |
2019/01/11 | 1,201 | 1,203 | 1,136 | 1,140 | 218,800 |
2019/01/10 | 1,182 | 1,204 | 1,178 | 1,191 | 139,400 |
2019/01/09 | 1,224 | 1,227 | 1,176 | 1,182 | 220,800 |
2019/01/08 | 1,207 | 1,232 | 1,184 | 1,209 | 296,500 |
2019/01/07 | 1,179 | 1,188 | 1,149 | 1,177 | 242,600 |
2019/01/04 | 1,128 | 1,136 | 1,076 | 1,127 | 303,900 |