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 |
|---|---|---|---|---|---|
| 2022/12/30 | 980 | 984 | 969 | 969 | 37,600 |
| 2022/12/29 | 965 | 978 | 955 | 978 | 46,900 |
| 2022/12/28 | 978 | 980 | 965 | 971 | 40,200 |
| 2022/12/27 | 979 | 984 | 972 | 975 | 24,600 |
| 2022/12/26 | 970 | 977 | 970 | 972 | 38,000 |
| 2022/12/23 | 984 | 987 | 976 | 983 | 33,100 |
| 2022/12/22 | 982 | 991 | 979 | 984 | 37,700 |
| 2022/12/21 | 988 | 999 | 974 | 977 | 76,000 |
| 2022/12/20 | 1,010 | 1,016 | 988 | 995 | 74,500 |
| 2022/12/19 | 1,002 | 1,009 | 1,001 | 1,003 | 34,600 |
| 2022/12/16 | 1,012 | 1,017 | 1,005 | 1,011 | 49,100 |
| 2022/12/15 | 1,012 | 1,023 | 1,012 | 1,016 | 12,300 |
| 2022/12/14 | 1,014 | 1,019 | 1,011 | 1,018 | 26,100 |
| 2022/12/13 | 1,017 | 1,019 | 1,011 | 1,012 | 23,100 |
| 2022/12/12 | 1,012 | 1,017 | 1,009 | 1,012 | 34,400 |
| 2022/12/09 | 1,007 | 1,017 | 1,007 | 1,013 | 31,000 |
| 2022/12/08 | 1,006 | 1,009 | 1,001 | 1,005 | 34,700 |
| 2022/12/07 | 1,006 | 1,019 | 1,005 | 1,010 | 28,800 |
| 2022/12/06 | 1,005 | 1,010 | 1,003 | 1,006 | 21,900 |
| 2022/12/05 | 1,014 | 1,015 | 1,005 | 1,009 | 37,000 |
| 2022/12/02 | 1,015 | 1,015 | 1,002 | 1,011 | 46,100 |
| 2022/12/01 | 1,030 | 1,030 | 1,015 | 1,023 | 27,700 |
| 2022/11/30 | 1,016 | 1,022 | 1,016 | 1,020 | 26,100 |
| 2022/11/29 | 1,021 | 1,029 | 1,017 | 1,023 | 32,800 |
| 2022/11/28 | 1,042 | 1,042 | 1,029 | 1,029 | 33,400 |
| 2022/11/25 | 1,048 | 1,048 | 1,031 | 1,038 | 54,800 |
| 2022/11/24 | 1,051 | 1,055 | 1,046 | 1,052 | 75,300 |
| 2022/11/22 | 1,026 | 1,042 | 1,025 | 1,042 | 63,700 |
| 2022/11/21 | 1,026 | 1,027 | 1,016 | 1,017 | 37,700 |
| 2022/11/18 | 1,013 | 1,031 | 1,013 | 1,021 | 50,600 |
| 2022/11/17 | 1,015 | 1,020 | 1,012 | 1,012 | 27,800 |
| 2022/11/16 | 1,025 | 1,025 | 1,013 | 1,016 | 43,900 |
| 2022/11/15 | 1,018 | 1,026 | 1,005 | 1,020 | 55,900 |
| 2022/11/14 | 1,015 | 1,015 | 1,000 | 1,000 | 28,800 |
| 2022/11/11 | 1,032 | 1,033 | 1,011 | 1,018 | 50,800 |
| 2022/11/10 | 1,020 | 1,023 | 1,003 | 1,004 | 60,100 |
| 2022/11/09 | 1,038 | 1,038 | 1,017 | 1,021 | 58,100 |
| 2022/11/08 | 1,049 | 1,055 | 1,031 | 1,035 | 46,100 |
| 2022/11/07 | 1,023 | 1,046 | 1,023 | 1,035 | 29,300 |
| 2022/11/04 | 1,040 | 1,056 | 1,020 | 1,024 | 69,200 |
| 2022/11/02 | 1,059 | 1,083 | 1,035 | 1,036 | 213,100 |
| 2022/11/01 | 1,070 | 1,076 | 1,060 | 1,075 | 31,500 |
| 2022/10/31 | 1,063 | 1,073 | 1,058 | 1,073 | 64,900 |
| 2022/10/28 | 1,044 | 1,063 | 1,032 | 1,037 | 124,900 |
| 2022/10/27 | 1,049 | 1,069 | 1,049 | 1,057 | 46,000 |
| 2022/10/26 | 1,030 | 1,051 | 1,028 | 1,049 | 49,000 |
| 2022/10/25 | 1,015 | 1,020 | 1,004 | 1,009 | 61,800 |
| 2022/10/24 | 1,043 | 1,044 | 1,005 | 1,005 | 86,800 |
| 2022/10/21 | 1,050 | 1,057 | 1,043 | 1,043 | 39,500 |
| 2022/10/20 | 1,044 | 1,055 | 1,039 | 1,053 | 47,000 |
| 2022/10/19 | 1,061 | 1,064 | 1,050 | 1,055 | 47,400 |
| 2022/10/18 | 1,089 | 1,089 | 1,054 | 1,054 | 94,900 |
| 2022/10/17 | 1,075 | 1,116 | 1,065 | 1,089 | 51,900 |
| 2022/10/14 | 1,066 | 1,090 | 1,049 | 1,074 | 61,500 |
| 2022/10/13 | 1,040 | 1,046 | 1,033 | 1,041 | 35,500 |
| 2022/10/12 | 1,070 | 1,077 | 1,042 | 1,046 | 39,500 |
| 2022/10/11 | 1,128 | 1,128 | 1,076 | 1,076 | 110,900 |
| 2022/10/07 | 1,119 | 1,143 | 1,119 | 1,138 | 39,800 |
| 2022/10/06 | 1,140 | 1,153 | 1,139 | 1,139 | 37,500 |
| 2022/10/05 | 1,138 | 1,147 | 1,132 | 1,139 | 38,800 |
| 2022/10/04 | 1,125 | 1,137 | 1,121 | 1,134 | 53,600 |
| 2022/10/03 | 1,094 | 1,101 | 1,082 | 1,097 | 19,400 |
| 2022/09/30 | 1,121 | 1,131 | 1,097 | 1,098 | 40,500 |
| 2022/09/29 | 1,125 | 1,136 | 1,106 | 1,135 | 57,600 |
| 2022/09/28 | 1,091 | 1,108 | 1,081 | 1,107 | 42,200 |
| 2022/09/27 | 1,091 | 1,105 | 1,091 | 1,100 | 24,600 |
| 2022/09/26 | 1,123 | 1,123 | 1,082 | 1,083 | 58,900 |
| 2022/09/22 | 1,141 | 1,141 | 1,130 | 1,141 | 46,700 |
| 2022/09/21 | 1,121 | 1,147 | 1,120 | 1,141 | 31,400 |
| 2022/09/20 | 1,116 | 1,138 | 1,116 | 1,137 | 26,700 |
| 2022/09/16 | 1,122 | 1,123 | 1,114 | 1,116 | 20,600 |
| 2022/09/15 | 1,129 | 1,136 | 1,123 | 1,129 | 19,200 |
| 2022/09/14 | 1,131 | 1,138 | 1,123 | 1,129 | 27,700 |
| 2022/09/13 | 1,150 | 1,152 | 1,142 | 1,145 | 21,900 |
| 2022/09/12 | 1,146 | 1,154 | 1,139 | 1,147 | 39,700 |
| 2022/09/09 | 1,138 | 1,146 | 1,129 | 1,136 | 38,900 |
| 2022/09/08 | 1,105 | 1,145 | 1,105 | 1,145 | 50,700 |
| 2022/09/07 | 1,105 | 1,110 | 1,099 | 1,105 | 24,500 |
| 2022/09/06 | 1,120 | 1,122 | 1,106 | 1,108 | 28,100 |
| 2022/09/05 | 1,107 | 1,124 | 1,105 | 1,120 | 23,900 |
| 2022/09/02 | 1,115 | 1,118 | 1,100 | 1,111 | 35,600 |
| 2022/09/01 | 1,115 | 1,121 | 1,110 | 1,111 | 32,300 |
| 2022/08/31 | 1,125 | 1,133 | 1,121 | 1,125 | 19,500 |
| 2022/08/30 | 1,133 | 1,145 | 1,132 | 1,144 | 23,800 |
| 2022/08/29 | 1,122 | 1,149 | 1,122 | 1,137 | 60,300 |
| 2022/08/26 | 1,159 | 1,160 | 1,141 | 1,142 | 20,500 |
| 2022/08/25 | 1,148 | 1,160 | 1,137 | 1,148 | 35,000 |
| 2022/08/24 | 1,113 | 1,148 | 1,112 | 1,142 | 39,900 |
| 2022/08/23 | 1,120 | 1,123 | 1,107 | 1,111 | 23,700 |
| 2022/08/22 | 1,101 | 1,125 | 1,100 | 1,121 | 23,600 |
| 2022/08/19 | 1,109 | 1,117 | 1,109 | 1,109 | 25,500 |
| 2022/08/18 | 1,112 | 1,112 | 1,095 | 1,097 | 37,600 |
| 2022/08/17 | 1,113 | 1,126 | 1,111 | 1,120 | 30,600 |
| 2022/08/16 | 1,126 | 1,126 | 1,102 | 1,102 | 41,300 |
| 2022/08/15 | 1,146 | 1,146 | 1,120 | 1,128 | 28,300 |
| 2022/08/12 | 1,120 | 1,147 | 1,120 | 1,141 | 34,400 |
| 2022/08/10 | 1,128 | 1,128 | 1,112 | 1,117 | 19,400 |
| 2022/08/09 | 1,162 | 1,162 | 1,130 | 1,134 | 30,700 |
| 2022/08/08 | 1,148 | 1,163 | 1,145 | 1,163 | 45,100 |
| 2022/08/05 | 1,139 | 1,146 | 1,132 | 1,145 | 26,500 |
| 2022/08/04 | 1,115 | 1,137 | 1,115 | 1,132 | 32,400 |
| 2022/08/03 | 1,103 | 1,110 | 1,100 | 1,108 | 20,300 |
| 2022/08/02 | 1,125 | 1,125 | 1,100 | 1,114 | 48,800 |
| 2022/08/01 | 1,114 | 1,126 | 1,107 | 1,126 | 41,100 |
| 2022/07/29 | 1,123 | 1,123 | 1,099 | 1,100 | 27,100 |
| 2022/07/28 | 1,129 | 1,129 | 1,114 | 1,123 | 32,900 |
| 2022/07/27 | 1,135 | 1,138 | 1,122 | 1,129 | 35,900 |
| 2022/07/26 | 1,129 | 1,140 | 1,124 | 1,129 | 48,400 |
| 2022/07/25 | 1,148 | 1,148 | 1,118 | 1,132 | 73,000 |
| 2022/07/22 | 1,133 | 1,149 | 1,118 | 1,148 | 55,600 |
| 2022/07/21 | 1,118 | 1,133 | 1,105 | 1,133 | 39,600 |
| 2022/07/20 | 1,108 | 1,119 | 1,098 | 1,119 | 82,800 |
| 2022/07/19 | 1,088 | 1,098 | 1,067 | 1,094 | 73,700 |
| 2022/07/15 | 1,057 | 1,090 | 1,036 | 1,088 | 170,200 |
| 2022/07/14 | 1,059 | 1,066 | 1,054 | 1,057 | 40,900 |
| 2022/07/13 | 1,053 | 1,059 | 1,050 | 1,059 | 25,300 |
| 2022/07/12 | 1,058 | 1,058 | 1,037 | 1,042 | 38,400 |
| 2022/07/11 | 1,057 | 1,074 | 1,057 | 1,067 | 57,800 |
| 2022/07/08 | 1,047 | 1,066 | 1,045 | 1,046 | 66,500 |
| 2022/07/07 | 1,035 | 1,054 | 1,033 | 1,048 | 51,600 |
| 2022/07/06 | 1,015 | 1,025 | 1,006 | 1,022 | 31,600 |
| 2022/07/05 | 1,030 | 1,033 | 1,013 | 1,015 | 31,900 |
| 2022/07/04 | 1,027 | 1,031 | 1,017 | 1,026 | 23,900 |
| 2022/07/01 | 1,011 | 1,023 | 1,006 | 1,012 | 43,900 |
| 2022/06/30 | 1,057 | 1,057 | 1,010 | 1,010 | 71,600 |
| 2022/06/29 | 1,025 | 1,070 | 1,016 | 1,068 | 111,700 |
| 2022/06/28 | 1,019 | 1,030 | 1,014 | 1,030 | 26,300 |
| 2022/06/27 | 1,013 | 1,018 | 1,004 | 1,016 | 43,500 |
| 2022/06/24 | 995 | 1,012 | 994 | 1,010 | 22,600 |
| 2022/06/23 | 986 | 998 | 984 | 986 | 24,600 |
| 2022/06/22 | 1,025 | 1,031 | 994 | 994 | 34,500 |
| 2022/06/21 | 990 | 1,006 | 987 | 1,001 | 39,600 |
| 2022/06/20 | 1,005 | 1,006 | 976 | 979 | 49,900 |
| 2022/06/17 | 1,000 | 1,009 | 995 | 1,005 | 57,000 |
| 2022/06/16 | 1,040 | 1,045 | 1,022 | 1,025 | 39,000 |
| 2022/06/15 | 1,032 | 1,050 | 1,032 | 1,033 | 59,100 |
| 2022/06/14 | 1,031 | 1,047 | 1,031 | 1,045 | 61,700 |
| 2022/06/13 | 1,047 | 1,061 | 1,047 | 1,061 | 37,700 |
| 2022/06/10 | 1,084 | 1,084 | 1,068 | 1,070 | 89,100 |
| 2022/06/09 | 1,085 | 1,103 | 1,082 | 1,085 | 63,400 |
| 2022/06/08 | 1,101 | 1,101 | 1,081 | 1,082 | 116,600 |
| 2022/06/07 | 1,068 | 1,094 | 1,058 | 1,086 | 126,200 |
| 2022/06/06 | 1,039 | 1,054 | 1,036 | 1,053 | 99,100 |
| 2022/06/03 | 1,031 | 1,033 | 1,021 | 1,030 | 36,100 |
| 2022/06/02 | 1,028 | 1,028 | 1,005 | 1,024 | 38,800 |
| 2022/06/01 | 1,003 | 1,028 | 1,003 | 1,028 | 68,400 |
| 2022/05/31 | 1,008 | 1,014 | 998 | 1,009 | 45,900 |
| 2022/05/30 | 1,014 | 1,019 | 1,003 | 1,013 | 153,400 |
| 2022/05/27 | 999 | 1,011 | 991 | 1,004 | 64,800 |
| 2022/05/26 | 989 | 997 | 981 | 981 | 33,300 |
| 2022/05/25 | 999 | 1,001 | 994 | 994 | 39,300 |
| 2022/05/24 | 1,000 | 1,002 | 989 | 997 | 48,800 |
| 2022/05/23 | 993 | 999 | 989 | 999 | 43,500 |
| 2022/05/20 | 978 | 989 | 973 | 987 | 35,600 |
| 2022/05/19 | 972 | 985 | 968 | 979 | 43,300 |
| 2022/05/18 | 980 | 991 | 979 | 991 | 27,100 |
| 2022/05/17 | 987 | 993 | 978 | 985 | 45,800 |
| 2022/05/16 | 992 | 995 | 975 | 982 | 60,500 |
| 2022/05/13 | 968 | 986 | 967 | 983 | 60,900 |
| 2022/05/12 | 968 | 980 | 965 | 968 | 43,100 |
| 2022/05/11 | 980 | 980 | 969 | 972 | 42,700 |
| 2022/05/10 | 966 | 979 | 961 | 973 | 55,000 |
| 2022/05/09 | 975 | 985 | 972 | 975 | 73,800 |
| 2022/05/06 | 956 | 975 | 950 | 973 | 83,700 |
| 2022/05/02 | 942 | 952 | 938 | 944 | 56,100 |
| 2022/04/28 | 918 | 938 | 909 | 938 | 131,100 |
| 2022/04/27 | 910 | 928 | 903 | 927 | 122,500 |
| 2022/04/26 | 930 | 933 | 919 | 919 | 81,600 |
| 2022/04/25 | 940 | 944 | 927 | 927 | 72,000 |
| 2022/04/22 | 945 | 952 | 939 | 951 | 53,200 |
| 2022/04/21 | 942 | 952 | 941 | 950 | 56,000 |
| 2022/04/20 | 956 | 959 | 938 | 941 | 88,600 |
| 2022/04/19 | 969 | 975 | 956 | 960 | 64,700 |
| 2022/04/18 | 952 | 965 | 934 | 965 | 173,800 |
| 2022/04/15 | 964 | 991 | 956 | 957 | 235,700 |
| 2022/04/14 | 1,003 | 1,023 | 1,003 | 1,014 | 76,900 |
| 2022/04/13 | 991 | 1,007 | 991 | 1,002 | 51,100 |
| 2022/04/12 | 994 | 1,005 | 993 | 995 | 48,800 |
| 2022/04/11 | 1,007 | 1,011 | 993 | 1,002 | 64,000 |
| 2022/04/08 | 999 | 1,002 | 988 | 997 | 91,400 |
| 2022/04/07 | 994 | 996 | 985 | 994 | 75,600 |
| 2022/04/06 | 1,024 | 1,030 | 1,005 | 1,005 | 51,300 |
| 2022/04/05 | 1,035 | 1,050 | 1,030 | 1,031 | 70,900 |
| 2022/04/04 | 1,019 | 1,032 | 1,011 | 1,024 | 40,500 |
| 2022/04/01 | 1,005 | 1,019 | 997 | 1,016 | 84,700 |
| 2022/03/31 | 1,039 | 1,041 | 1,014 | 1,014 | 78,500 |
| 2022/03/30 | 1,047 | 1,062 | 1,042 | 1,057 | 90,800 |
| 2022/03/29 | 1,038 | 1,044 | 1,026 | 1,036 | 109,900 |
| 2022/03/28 | 1,062 | 1,062 | 1,039 | 1,041 | 82,600 |
| 2022/03/25 | 1,073 | 1,077 | 1,060 | 1,063 | 40,300 |
| 2022/03/24 | 1,054 | 1,065 | 1,046 | 1,065 | 86,100 |
| 2022/03/23 | 1,054 | 1,079 | 1,051 | 1,076 | 127,300 |
| 2022/03/22 | 1,063 | 1,073 | 1,048 | 1,049 | 87,000 |
| 2022/03/18 | 1,057 | 1,064 | 1,048 | 1,059 | 78,400 |
| 2022/03/17 | 1,057 | 1,057 | 1,040 | 1,051 | 55,300 |
| 2022/03/16 | 1,050 | 1,050 | 1,037 | 1,046 | 38,600 |
| 2022/03/15 | 1,027 | 1,045 | 1,027 | 1,044 | 39,900 |
| 2022/03/14 | 1,018 | 1,036 | 1,018 | 1,031 | 46,300 |
| 2022/03/11 | 1,001 | 1,022 | 1,001 | 1,015 | 59,300 |
| 2022/03/10 | 999 | 1,018 | 997 | 1,018 | 82,700 |
| 2022/03/09 | 966 | 998 | 966 | 978 | 75,300 |
| 2022/03/08 | 999 | 1,011 | 974 | 980 | 110,600 |
| 2022/03/07 | 1,011 | 1,013 | 998 | 1,005 | 82,100 |
| 2022/03/04 | 1,021 | 1,032 | 1,017 | 1,025 | 71,700 |
| 2022/03/03 | 1,027 | 1,040 | 1,024 | 1,035 | 56,300 |
| 2022/03/02 | 1,038 | 1,040 | 1,018 | 1,018 | 64,000 |
| 2022/03/01 | 1,040 | 1,053 | 1,040 | 1,050 | 72,600 |
| 2022/02/28 | 1,049 | 1,049 | 1,020 | 1,032 | 88,400 |
| 2022/02/25 | 1,030 | 1,051 | 1,021 | 1,049 | 100,700 |
| 2022/02/24 | 1,051 | 1,055 | 1,039 | 1,055 | 208,100 |
| 2022/02/22 | 1,045 | 1,057 | 1,039 | 1,051 | 58,400 |
| 2022/02/21 | 1,043 | 1,058 | 1,030 | 1,052 | 64,900 |
| 2022/02/18 | 1,041 | 1,051 | 1,036 | 1,045 | 79,200 |
| 2022/02/17 | 1,068 | 1,072 | 1,046 | 1,048 | 73,100 |
| 2022/02/16 | 1,064 | 1,074 | 1,063 | 1,069 | 66,700 |
| 2022/02/15 | 1,050 | 1,060 | 1,044 | 1,057 | 80,300 |
| 2022/02/14 | 1,062 | 1,062 | 1,048 | 1,050 | 91,600 |
| 2022/02/10 | 1,081 | 1,081 | 1,067 | 1,071 | 63,700 |
| 2022/02/09 | 1,061 | 1,076 | 1,054 | 1,071 | 94,800 |
| 2022/02/08 | 1,054 | 1,059 | 1,045 | 1,056 | 71,100 |
| 2022/02/07 | 1,045 | 1,054 | 1,042 | 1,054 | 51,000 |
| 2022/02/04 | 1,041 | 1,053 | 1,028 | 1,053 | 90,400 |
| 2022/02/03 | 1,031 | 1,047 | 1,031 | 1,044 | 105,300 |
| 2022/02/02 | 1,024 | 1,034 | 1,016 | 1,030 | 107,100 |
| 2022/02/01 | 1,015 | 1,035 | 1,001 | 1,011 | 139,100 |
| 2022/01/31 | 991 | 1,012 | 988 | 1,002 | 58,100 |
| 2022/01/28 | 990 | 1,001 | 985 | 993 | 92,000 |
| 2022/01/27 | 1,011 | 1,012 | 977 | 983 | 214,300 |
| 2022/01/26 | 1,001 | 1,013 | 995 | 1,001 | 135,300 |
| 2022/01/25 | 1,024 | 1,025 | 998 | 1,001 | 133,500 |
| 2022/01/24 | 1,013 | 1,027 | 998 | 1,024 | 110,400 |
| 2022/01/21 | 999 | 1,021 | 990 | 1,014 | 120,100 |
| 2022/01/20 | 1,007 | 1,018 | 997 | 1,010 | 211,200 |
| 2022/01/19 | 1,038 | 1,038 | 1,000 | 1,009 | 319,400 |
| 2022/01/18 | 1,078 | 1,081 | 1,052 | 1,053 | 297,400 |
| 2022/01/17 | 1,030 | 1,097 | 1,025 | 1,080 | 415,800 |
| 2022/01/14 | 1,254 | 1,272 | 1,238 | 1,270 | 198,900 |
| 2022/01/13 | 1,233 | 1,261 | 1,229 | 1,247 | 143,400 |
| 2022/01/12 | 1,176 | 1,216 | 1,173 | 1,215 | 94,500 |
| 2022/01/11 | 1,171 | 1,181 | 1,157 | 1,162 | 52,700 |
| 2022/01/07 | 1,177 | 1,198 | 1,165 | 1,171 | 50,000 |
| 2022/01/06 | 1,190 | 1,201 | 1,173 | 1,174 | 54,700 |
| 2022/01/05 | 1,214 | 1,216 | 1,196 | 1,204 | 36,400 |
| 2022/01/04 | 1,195 | 1,208 | 1,195 | 1,205 | 62,900 |