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 |
---|---|---|---|---|---|
2020/12/30 | 1,205 | 1,223 | 1,191 | 1,214 | 46,800 |
2020/12/29 | 1,182 | 1,228 | 1,179 | 1,224 | 79,600 |
2020/12/28 | 1,179 | 1,185 | 1,158 | 1,172 | 59,600 |
2020/12/25 | 1,163 | 1,178 | 1,154 | 1,178 | 24,900 |
2020/12/24 | 1,174 | 1,178 | 1,159 | 1,163 | 28,300 |
2020/12/23 | 1,182 | 1,182 | 1,151 | 1,163 | 46,500 |
2020/12/22 | 1,179 | 1,182 | 1,156 | 1,163 | 61,100 |
2020/12/21 | 1,198 | 1,210 | 1,185 | 1,189 | 41,300 |
2020/12/18 | 1,201 | 1,246 | 1,200 | 1,200 | 106,400 |
2020/12/17 | 1,230 | 1,241 | 1,197 | 1,200 | 83,700 |
2020/12/16 | 1,190 | 1,228 | 1,186 | 1,224 | 110,100 |
2020/12/15 | 1,182 | 1,196 | 1,178 | 1,194 | 31,000 |
2020/12/14 | 1,180 | 1,201 | 1,178 | 1,181 | 49,400 |
2020/12/11 | 1,168 | 1,180 | 1,162 | 1,173 | 43,900 |
2020/12/10 | 1,166 | 1,174 | 1,158 | 1,161 | 41,100 |
2020/12/09 | 1,162 | 1,172 | 1,155 | 1,166 | 28,000 |
2020/12/08 | 1,147 | 1,160 | 1,146 | 1,158 | 36,300 |
2020/12/07 | 1,180 | 1,180 | 1,143 | 1,147 | 70,600 |
2020/12/04 | 1,185 | 1,185 | 1,152 | 1,173 | 71,700 |
2020/12/03 | 1,199 | 1,207 | 1,185 | 1,190 | 57,200 |
2020/12/02 | 1,203 | 1,215 | 1,197 | 1,206 | 84,100 |
2020/12/01 | 1,188 | 1,200 | 1,182 | 1,196 | 91,300 |
2020/11/30 | 1,222 | 1,222 | 1,188 | 1,188 | 71,200 |
2020/11/27 | 1,212 | 1,234 | 1,206 | 1,221 | 94,100 |
2020/11/26 | 1,199 | 1,216 | 1,187 | 1,212 | 67,100 |
2020/11/25 | 1,205 | 1,231 | 1,200 | 1,202 | 144,700 |
2020/11/24 | 1,169 | 1,182 | 1,165 | 1,175 | 100,200 |
2020/11/20 | 1,110 | 1,136 | 1,104 | 1,134 | 49,900 |
2020/11/19 | 1,126 | 1,132 | 1,105 | 1,113 | 76,500 |
2020/11/18 | 1,154 | 1,154 | 1,125 | 1,130 | 65,400 |
2020/11/17 | 1,188 | 1,192 | 1,155 | 1,157 | 77,800 |
2020/11/16 | 1,165 | 1,190 | 1,153 | 1,180 | 127,300 |
2020/11/13 | 1,187 | 1,187 | 1,153 | 1,164 | 78,000 |
2020/11/12 | 1,184 | 1,206 | 1,163 | 1,198 | 121,100 |
2020/11/11 | 1,190 | 1,200 | 1,170 | 1,185 | 112,500 |
2020/11/10 | 1,211 | 1,211 | 1,172 | 1,191 | 116,600 |
2020/11/09 | 1,205 | 1,213 | 1,185 | 1,195 | 93,400 |
2020/11/06 | 1,170 | 1,208 | 1,155 | 1,206 | 164,900 |
2020/11/05 | 1,154 | 1,176 | 1,142 | 1,152 | 155,500 |
2020/11/04 | 1,178 | 1,185 | 1,131 | 1,159 | 102,700 |
2020/11/02 | 1,152 | 1,164 | 1,129 | 1,150 | 143,700 |
2020/10/30 | 1,214 | 1,215 | 1,148 | 1,159 | 206,900 |
2020/10/29 | 1,196 | 1,233 | 1,181 | 1,233 | 130,700 |
2020/10/28 | 1,230 | 1,233 | 1,193 | 1,215 | 138,700 |
2020/10/27 | 1,227 | 1,241 | 1,203 | 1,237 | 136,200 |
2020/10/26 | 1,248 | 1,284 | 1,228 | 1,249 | 279,400 |
2020/10/23 | 1,215 | 1,230 | 1,173 | 1,224 | 142,100 |
2020/10/22 | 1,250 | 1,254 | 1,198 | 1,206 | 216,500 |
2020/10/21 | 1,212 | 1,265 | 1,211 | 1,264 | 234,900 |
2020/10/20 | 1,218 | 1,218 | 1,180 | 1,185 | 177,800 |
2020/10/19 | 1,200 | 1,236 | 1,182 | 1,220 | 266,600 |
2020/10/16 | 1,169 | 1,177 | 1,141 | 1,154 | 288,500 |
2020/10/15 | 1,202 | 1,215 | 1,130 | 1,185 | 498,800 |
2020/10/14 | 1,188 | 1,258 | 1,183 | 1,192 | 1,093,800 |
2020/10/13 | 1,104 | 1,108 | 1,078 | 1,098 | 130,600 |
2020/10/12 | 1,099 | 1,113 | 1,089 | 1,106 | 94,400 |
2020/10/09 | 1,111 | 1,112 | 1,076 | 1,099 | 109,200 |
2020/10/08 | 1,105 | 1,115 | 1,093 | 1,102 | 87,100 |
2020/10/07 | 1,100 | 1,104 | 1,082 | 1,103 | 102,700 |
2020/10/06 | 1,071 | 1,109 | 1,058 | 1,103 | 268,900 |
2020/10/05 | 1,130 | 1,130 | 1,088 | 1,098 | 1,163,400 |
2020/10/02 | 997 | 1,006 | 972 | 980 | 65,900 |
2020/09/30 | 1,041 | 1,041 | 997 | 997 | 53,600 |
2020/09/29 | 1,049 | 1,049 | 1,036 | 1,042 | 50,800 |
2020/09/28 | 1,021 | 1,050 | 1,016 | 1,050 | 125,300 |
2020/09/25 | 994 | 1,017 | 994 | 1,007 | 57,400 |
2020/09/24 | 1,010 | 1,010 | 977 | 984 | 55,900 |
2020/09/23 | 1,000 | 1,024 | 993 | 1,013 | 65,500 |
2020/09/18 | 1,025 | 1,041 | 1,022 | 1,028 | 75,800 |
2020/09/17 | 1,011 | 1,017 | 1,002 | 1,016 | 44,100 |
2020/09/16 | 995 | 1,020 | 990 | 1,011 | 76,400 |
2020/09/15 | 989 | 989 | 969 | 981 | 47,000 |
2020/09/14 | 975 | 999 | 975 | 994 | 72,100 |
2020/09/11 | 957 | 972 | 951 | 971 | 61,100 |
2020/09/10 | 955 | 964 | 947 | 957 | 49,700 |
2020/09/09 | 948 | 957 | 945 | 954 | 40,400 |
2020/09/08 | 952 | 963 | 944 | 963 | 35,600 |
2020/09/07 | 930 | 954 | 930 | 945 | 38,300 |
2020/09/04 | 932 | 941 | 926 | 937 | 33,200 |
2020/09/03 | 952 | 952 | 933 | 935 | 36,000 |
2020/09/02 | 951 | 951 | 937 | 941 | 27,200 |
2020/09/01 | 938 | 956 | 935 | 950 | 39,000 |
2020/08/31 | 931 | 950 | 931 | 942 | 29,800 |
2020/08/28 | 952 | 962 | 921 | 929 | 82,800 |
2020/08/27 | 964 | 964 | 945 | 960 | 72,800 |
2020/08/26 | 957 | 961 | 946 | 955 | 51,100 |
2020/08/25 | 954 | 964 | 953 | 964 | 58,000 |
2020/08/24 | 967 | 974 | 946 | 952 | 72,400 |
2020/08/21 | 950 | 963 | 946 | 954 | 51,400 |
2020/08/20 | 1,037 | 1,037 | 944 | 946 | 401,700 |
2020/08/19 | 947 | 954 | 942 | 947 | 13,700 |
2020/08/18 | 972 | 972 | 941 | 947 | 42,200 |
2020/08/17 | 985 | 985 | 968 | 972 | 25,900 |
2020/08/14 | 1,008 | 1,008 | 988 | 991 | 21,400 |
2020/08/13 | 1,000 | 1,003 | 989 | 1,001 | 52,100 |
2020/08/12 | 987 | 996 | 977 | 992 | 39,800 |
2020/08/11 | 970 | 985 | 970 | 981 | 49,700 |
2020/08/07 | 957 | 960 | 940 | 960 | 24,800 |
2020/08/06 | 963 | 976 | 956 | 957 | 23,000 |
2020/08/05 | 956 | 972 | 944 | 963 | 37,000 |
2020/08/04 | 994 | 994 | 950 | 962 | 43,200 |
2020/08/03 | 945 | 980 | 939 | 979 | 74,900 |
2020/07/31 | 973 | 973 | 921 | 923 | 76,700 |
2020/07/30 | 991 | 1,014 | 977 | 980 | 46,500 |
2020/07/29 | 1,000 | 1,021 | 992 | 995 | 55,100 |
2020/07/28 | 1,028 | 1,034 | 1,004 | 1,013 | 40,500 |
2020/07/27 | 1,002 | 1,020 | 992 | 1,019 | 44,400 |
2020/07/22 | 1,038 | 1,045 | 1,017 | 1,018 | 43,500 |
2020/07/21 | 1,019 | 1,059 | 1,008 | 1,037 | 122,000 |
2020/07/20 | 1,020 | 1,020 | 1,000 | 1,006 | 26,600 |
2020/07/17 | 1,019 | 1,029 | 1,009 | 1,020 | 46,400 |
2020/07/16 | 1,029 | 1,030 | 998 | 999 | 44,600 |
2020/07/15 | 964 | 1,047 | 964 | 1,036 | 178,700 |
2020/07/14 | 992 | 999 | 974 | 979 | 72,100 |
2020/07/13 | 967 | 1,010 | 967 | 1,007 | 83,900 |
2020/07/10 | 978 | 978 | 937 | 937 | 60,300 |
2020/07/09 | 979 | 992 | 968 | 978 | 40,600 |
2020/07/08 | 1,002 | 1,013 | 978 | 978 | 69,200 |
2020/07/07 | 1,031 | 1,033 | 1,006 | 1,009 | 48,500 |
2020/07/06 | 1,000 | 1,040 | 998 | 1,031 | 133,700 |
2020/07/03 | 944 | 993 | 944 | 993 | 108,400 |
2020/07/02 | 957 | 957 | 912 | 916 | 70,800 |
2020/07/01 | 973 | 989 | 943 | 947 | 79,000 |
2020/06/30 | 970 | 990 | 967 | 973 | 75,500 |
2020/06/29 | 957 | 969 | 945 | 946 | 61,400 |
2020/06/26 | 968 | 972 | 944 | 971 | 51,700 |
2020/06/25 | 937 | 954 | 923 | 953 | 68,500 |
2020/06/24 | 982 | 983 | 943 | 947 | 120,300 |
2020/06/23 | 988 | 995 | 977 | 982 | 55,300 |
2020/06/22 | 998 | 998 | 973 | 987 | 65,100 |
2020/06/19 | 988 | 1,001 | 975 | 998 | 84,000 |
2020/06/18 | 986 | 1,005 | 979 | 987 | 79,200 |
2020/06/17 | 961 | 985 | 944 | 979 | 58,100 |
2020/06/16 | 933 | 951 | 933 | 951 | 53,600 |
2020/06/15 | 930 | 945 | 916 | 918 | 76,200 |
2020/06/12 | 910 | 933 | 901 | 926 | 107,300 |
2020/06/11 | 1,039 | 1,039 | 966 | 966 | 184,400 |
2020/06/10 | 960 | 1,048 | 960 | 1,043 | 232,100 |
2020/06/09 | 974 | 974 | 953 | 955 | 65,000 |
2020/06/08 | 975 | 975 | 959 | 971 | 71,900 |
2020/06/05 | 972 | 975 | 952 | 964 | 70,100 |
2020/06/04 | 957 | 968 | 947 | 968 | 131,900 |
2020/06/03 | 934 | 944 | 913 | 927 | 81,900 |
2020/06/02 | 909 | 918 | 901 | 915 | 50,600 |
2020/06/01 | 908 | 913 | 887 | 900 | 81,700 |
2020/05/29 | 893 | 916 | 889 | 902 | 116,200 |
2020/05/28 | 878 | 904 | 878 | 896 | 128,100 |
2020/05/27 | 849 | 866 | 834 | 866 | 83,600 |
2020/05/26 | 830 | 843 | 830 | 843 | 50,500 |
2020/05/25 | 810 | 828 | 810 | 828 | 38,100 |
2020/05/22 | 813 | 813 | 791 | 799 | 43,800 |
2020/05/21 | 814 | 815 | 805 | 813 | 28,000 |
2020/05/20 | 796 | 813 | 793 | 813 | 39,900 |
2020/05/19 | 798 | 801 | 780 | 801 | 49,900 |
2020/05/18 | 787 | 787 | 763 | 778 | 35,300 |
2020/05/15 | 785 | 795 | 770 | 781 | 51,500 |
2020/05/14 | 818 | 818 | 782 | 782 | 62,700 |
2020/05/13 | 825 | 827 | 810 | 821 | 53,800 |
2020/05/12 | 857 | 857 | 834 | 837 | 65,000 |
2020/05/11 | 813 | 844 | 813 | 842 | 59,100 |
2020/05/08 | 800 | 809 | 794 | 809 | 57,300 |
2020/05/07 | 779 | 789 | 776 | 785 | 53,800 |
2020/05/01 | 797 | 797 | 773 | 779 | 89,900 |
2020/04/30 | 813 | 825 | 806 | 806 | 64,600 |
2020/04/28 | 793 | 800 | 784 | 797 | 69,300 |
2020/04/27 | 780 | 795 | 767 | 795 | 81,300 |
2020/04/24 | 789 | 793 | 772 | 784 | 100,600 |
2020/04/23 | 784 | 798 | 774 | 782 | 68,600 |
2020/04/22 | 789 | 800 | 772 | 787 | 110,900 |
2020/04/21 | 812 | 812 | 785 | 793 | 82,300 |
2020/04/20 | 829 | 838 | 811 | 813 | 62,400 |
2020/04/17 | 858 | 881 | 838 | 841 | 69,500 |
2020/04/16 | 821 | 835 | 806 | 834 | 93,800 |
2020/04/15 | 841 | 856 | 826 | 827 | 91,200 |
2020/04/14 | 863 | 875 | 850 | 871 | 39,800 |
2020/04/13 | 869 | 869 | 849 | 863 | 32,700 |
2020/04/10 | 858 | 879 | 834 | 878 | 43,100 |
2020/04/09 | 858 | 860 | 837 | 858 | 37,200 |
2020/04/08 | 860 | 872 | 834 | 857 | 66,900 |
2020/04/07 | 844 | 855 | 817 | 850 | 50,000 |
2020/04/06 | 776 | 834 | 776 | 829 | 48,200 |
2020/04/03 | 804 | 809 | 777 | 788 | 43,400 |
2020/04/02 | 820 | 822 | 779 | 794 | 80,800 |
2020/04/01 | 821 | 854 | 813 | 820 | 153,500 |
2020/03/31 | 845 | 864 | 834 | 843 | 90,900 |
2020/03/30 | 819 | 846 | 792 | 843 | 105,400 |
2020/03/27 | 806 | 827 | 792 | 827 | 163,300 |
2020/03/26 | 811 | 811 | 766 | 791 | 99,600 |
2020/03/25 | 818 | 818 | 781 | 811 | 128,600 |
2020/03/24 | 746 | 765 | 733 | 761 | 104,400 |
2020/03/23 | 715 | 737 | 691 | 731 | 135,800 |
2020/03/19 | 712 | 735 | 703 | 712 | 142,500 |
2020/03/18 | 747 | 763 | 715 | 715 | 121,500 |
2020/03/17 | 685 | 745 | 672 | 738 | 173,000 |
2020/03/16 | 703 | 742 | 695 | 700 | 114,200 |
2020/03/13 | 666 | 711 | 663 | 693 | 176,400 |
2020/03/12 | 770 | 779 | 737 | 741 | 160,300 |
2020/03/11 | 815 | 826 | 785 | 785 | 123,300 |
2020/03/10 | 759 | 813 | 734 | 807 | 156,400 |
2020/03/09 | 832 | 834 | 781 | 789 | 141,900 |
2020/03/06 | 888 | 889 | 857 | 862 | 103,900 |
2020/03/05 | 931 | 931 | 899 | 903 | 68,100 |
2020/03/04 | 899 | 918 | 887 | 908 | 70,300 |
2020/03/03 | 961 | 962 | 910 | 911 | 106,800 |
2020/03/02 | 891 | 951 | 891 | 931 | 192,100 |
2020/02/28 | 920 | 944 | 911 | 917 | 160,100 |
2020/02/27 | 978 | 980 | 942 | 946 | 114,700 |
2020/02/26 | 983 | 997 | 971 | 995 | 133,700 |
2020/02/25 | 1,000 | 1,010 | 992 | 997 | 139,100 |
2020/02/21 | 1,060 | 1,073 | 1,057 | 1,060 | 48,700 |
2020/02/20 | 1,060 | 1,086 | 1,055 | 1,059 | 111,400 |
2020/02/19 | 1,035 | 1,063 | 1,035 | 1,055 | 65,700 |
2020/02/18 | 1,037 | 1,040 | 1,025 | 1,036 | 65,000 |
2020/02/17 | 1,055 | 1,057 | 1,037 | 1,042 | 85,300 |
2020/02/14 | 1,072 | 1,072 | 1,056 | 1,071 | 77,400 |
2020/02/13 | 1,086 | 1,089 | 1,070 | 1,075 | 77,800 |
2020/02/12 | 1,090 | 1,095 | 1,076 | 1,086 | 67,700 |
2020/02/10 | 1,092 | 1,098 | 1,077 | 1,078 | 73,500 |
2020/02/07 | 1,113 | 1,127 | 1,100 | 1,110 | 106,900 |
2020/02/06 | 1,103 | 1,121 | 1,100 | 1,115 | 147,700 |
2020/02/05 | 1,095 | 1,103 | 1,080 | 1,080 | 103,600 |
2020/02/04 | 1,062 | 1,076 | 1,055 | 1,074 | 106,600 |
2020/02/03 | 1,059 | 1,072 | 1,051 | 1,064 | 119,500 |
2020/01/31 | 1,093 | 1,106 | 1,083 | 1,089 | 108,100 |
2020/01/30 | 1,127 | 1,136 | 1,084 | 1,093 | 146,800 |
2020/01/29 | 1,130 | 1,137 | 1,121 | 1,127 | 109,000 |
2020/01/28 | 1,118 | 1,126 | 1,106 | 1,120 | 116,800 |
2020/01/27 | 1,125 | 1,153 | 1,115 | 1,133 | 143,300 |
2020/01/24 | 1,156 | 1,159 | 1,142 | 1,148 | 157,500 |
2020/01/23 | 1,187 | 1,187 | 1,162 | 1,164 | 170,800 |
2020/01/22 | 1,214 | 1,215 | 1,195 | 1,199 | 142,000 |
2020/01/21 | 1,228 | 1,235 | 1,208 | 1,229 | 96,000 |
2020/01/20 | 1,200 | 1,225 | 1,195 | 1,221 | 104,100 |
2020/01/17 | 1,204 | 1,233 | 1,204 | 1,205 | 208,100 |
2020/01/16 | 1,179 | 1,218 | 1,177 | 1,203 | 266,000 |
2020/01/15 | 1,250 | 1,274 | 1,174 | 1,190 | 517,100 |
2020/01/14 | 1,359 | 1,365 | 1,340 | 1,356 | 90,500 |
2020/01/10 | 1,380 | 1,380 | 1,363 | 1,365 | 75,700 |
2020/01/09 | 1,359 | 1,388 | 1,359 | 1,380 | 76,000 |
2020/01/08 | 1,342 | 1,354 | 1,317 | 1,345 | 101,700 |
2020/01/07 | 1,349 | 1,376 | 1,347 | 1,367 | 84,100 |
2020/01/06 | 1,323 | 1,348 | 1,321 | 1,343 | 82,300 |