[6814 大証1部] 古野電 日足 時系列データ

[6814 大証1部] 古野電 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12865.00870.00852.00867.00288100248619100
2013-07-11833.00855.00833.00850.00207600175247100
2013-07-10830.00842.00828.00833.00147500123045000
2013-07-09830.00835.00816.00828.0010180084100200
2013-07-08849.00850.00810.00821.00166400138885400
2013-07-05812.00821.00798.00816.00130900106510500
2013-07-04816.00825.00798.00798.0011920096747600
2013-07-03823.00825.00800.00812.00155500127055000
2013-07-02799.00819.00789.00815.00168800135511400
2013-07-01761.00800.00750.00789.009630075004800
2013-06-28735.00770.00732.00746.0011100083185800
2013-06-27724.00736.00720.00723.006120044535200
2013-06-26744.00745.00710.00727.003900028259700
2013-06-25750.00757.00731.00744.004800035680500
2013-06-24762.00775.00758.00758.003600027593300
2013-06-21732.00759.00731.00756.008270061384700
2013-06-20746.00780.00740.00762.008940068195600
2013-06-19745.00748.00734.00745.004410032754600
2013-06-18704.00738.00704.00725.006880049905800
2013-06-17677.00708.00676.00700.003470024131800
2013-06-14688.00699.00685.00689.002920020199200
2013-06-13700.00700.00668.00678.006600044934500
2013-06-12727.00728.00687.00711.0012850090239100
2013-06-11730.00742.00717.00738.006550047904000
2013-06-10686.00725.00686.00717.006900048924300
2013-06-07627.00676.00625.00665.00214000138025100
2013-06-06720.00722.00685.00687.00144700102225000
2013-06-05770.00770.00750.00753.005010038165100
2013-06-04777.00778.00721.00771.00138600103998500
2013-06-03800.00800.00780.00789.007010055261600
2013-05-31825.00827.00803.00813.004670038114700
2013-05-30825.00827.00801.00812.007830063708500
2013-05-29814.00851.00814.00849.008520071453700
2013-05-28785.00812.00785.00809.006370051029300
2013-05-27823.00823.00780.00802.007020056035000
2013-05-24830.00849.00804.00825.00138200114424700
2013-05-23885.00898.00805.00819.00297000256478100
2013-05-22837.00863.00835.00863.00201200170587100
2013-05-21828.00834.00814.00834.0010160083263100
2013-05-20835.00836.00817.00828.00123300101913400
2013-05-17801.00840.00801.00833.0011650096326200
2013-05-16815.00832.00780.00825.00198000160844400
2013-05-15861.00862.00750.00818.00210500174528900
2013-05-14874.00875.00860.00867.00184500160437300
2013-05-13880.00880.00867.00869.00151300131963700
2013-05-10851.00874.00850.00869.00186500160798000
2013-05-09865.00866.00823.00844.00212600180861400
2013-05-08881.00883.00851.00877.00258900226293400
2013-05-07860.00870.00850.00870.00309800265936700
2013-05-02808.00848.00800.00821.00370800304955400
2013-05-01791.00808.00780.00799.00313400249399300
2013-04-30790.00790.00768.00771.00184800144067200
2013-04-26785.00799.00750.00790.00436400341088400
2013-04-25703.00730.00692.00728.00171400121702500
2013-04-24702.00709.00695.00703.00185500130052600
2013-04-23680.00692.00673.00692.00241400164928800
2013-04-22650.00669.00648.00669.00151700100153200
2013-04-19649.00661.00636.00639.006430041677600
2013-04-18651.00673.00629.00643.0010550068492500
2013-04-17670.00670.00639.00646.0013390087282600
2013-04-16668.00684.00652.00662.00266300178147000
2013-04-15655.00688.00653.00688.0013490090940000
2013-04-12626.00675.00626.00675.00237600153385500
2013-04-11615.00638.00610.00633.00176500109422400
2013-04-10606.00606.00593.00599.006860041112800
2013-04-09609.00615.00599.00606.009400057045100
2013-04-08588.00606.00588.00604.00211000126439900
2013-04-05575.00590.00571.00575.006830039712800
2013-04-04565.00567.00547.00565.006240034801500
2013-04-03551.00578.00550.00566.007350041596500
2013-04-02570.00584.00540.00558.006340035896400
2013-04-01600.00600.00570.00577.007710045349800
2013-03-29600.00603.00586.00600.004110024454400
2013-03-28585.00619.00585.00598.0010750064336600
2013-03-27606.00606.00579.00583.004780028184200
2013-03-26605.00607.00570.00597.007130042132600
2013-03-25593.00620.00577.00600.0011400068106100
2013-03-22568.00593.00555.00583.0012310070736500
2013-03-21544.00570.00544.00568.0012750070643600
2013-03-19512.00545.00511.00539.0014000074320000
2013-03-18503.00516.00501.00504.009120046294500
2013-03-15493.00510.00491.00499.009280046350500
2013-03-14491.00496.00490.00492.002030010009600
2013-03-13490.00493.00487.00493.00164008022900
2013-03-12495.00495.00490.00490.002470012176600
2013-03-11495.00500.00492.00495.006420031773300
2013-03-08494.00494.00482.00492.00200009807000
2013-03-07494.00494.00485.00489.002990014681200
2013-03-06491.00493.00482.00491.002120010379000
2013-03-05491.00494.00488.00490.002530012419900
2013-03-04492.00495.00486.00493.003880019087400
2013-03-01494.00494.00473.00488.002880013976100
2013-02-28477.00488.00470.00480.002920013954100
2013-02-27475.00485.00475.00477.002350011245000
2013-02-26481.00490.00473.00475.003650017515500
2013-02-25489.00492.00481.00491.003270015966100
2013-02-22481.00482.00479.00482.002730013130800
2013-02-21478.00488.00478.00481.00190009160300
2013-02-20477.00483.00477.00480.002380011400800
2013-02-19476.00484.00472.00478.002170010356700
2013-02-18470.00479.00468.00475.002880013621600
2013-02-15465.00492.00461.00470.003380015891300
2013-02-14468.00479.00463.00465.004260019946900
2013-02-13489.00489.00455.00476.003270015528700
2013-02-12491.00494.00483.00491.003730018206300
2013-02-08499.00499.00485.00491.006060029660600
2013-02-07501.00508.00496.00500.009320046680800
2013-02-06510.00512.00497.00501.006100030838400
2013-02-05517.00520.00503.00510.005930030429500
2013-02-04500.00522.00498.00517.0010980056335500
2013-02-01491.00495.00481.00491.005040024653000
2013-01-31484.00496.00484.00495.006350031169600
2013-01-30480.00488.00479.00484.0011310054552300
2013-01-29465.00485.00464.00479.0015060071644000
2013-01-28440.00476.00440.00468.0014740067319300
2013-01-25440.00446.00431.00442.006250027551200
2013-01-24439.00444.00431.00441.005610024631300
2013-01-23425.00447.00425.00439.0012720055581100
2013-01-22409.00425.00408.00425.005540022931800
2013-01-21405.00412.00401.00408.004370017771700
2013-01-18402.00405.00400.00405.002640010611900
2013-01-17402.00403.00390.00394.003220012797000
2013-01-16412.00413.00400.00405.004950020234900
2013-01-15407.00408.00403.00405.00191007745000
2013-01-11406.00413.00400.00401.004920019933300
2013-01-10409.00410.00401.00406.004740019306900
2013-01-09400.00410.00398.00407.003960015995500
2013-01-08404.00405.00399.00402.004410017699800
2013-01-07410.00410.00396.00403.003400013650200
2013-01-04415.00417.00409.00411.005860024208900
2012-12-28390.00402.00384.00400.007370028940400
2012-12-27378.00390.00377.00388.008750033660800
2012-12-26370.00375.00365.00374.004930018157300
2012-12-25359.00367.00359.00364.006630024015100
2012-12-21353.00358.00353.00357.00187006639300
2012-12-20350.00356.00350.00353.00274009675200
2012-12-19349.00354.00348.00352.003170011123000
2012-12-18346.00350.00345.00349.00279009713400
2012-12-17350.00350.00347.00350.00169005901800
2012-12-14354.00354.00340.00350.00218007580000
2012-12-13349.00354.00346.00353.004540015943100
2012-12-12349.00352.00346.00347.00225007866600
2012-12-11350.00354.00348.00350.003550012463400
2012-12-10352.00353.00349.00351.005570019509800
2012-12-07349.00350.00345.00349.00243008470300
2012-12-06350.00352.00345.00345.00264009196100
2012-12-05340.00354.00339.00350.005970020532100
2012-12-04335.00340.00330.00340.005530018671300
2012-12-03326.00339.00324.00338.0016010053352200
2012-11-30332.00333.00314.00317.0025090080552800
2012-11-29329.00330.00327.00328.00252008281700
2012-11-28325.00337.00325.00326.005790019086500
2012-11-27322.00332.00319.00325.003400011039700
2012-11-26325.00329.00324.00324.004760015500700
2012-11-22312.00325.00312.00321.006030019144700
2012-11-21307.00311.00307.00311.004530014034700
2012-11-20306.00308.00304.00305.003880011873500
2012-11-19305.00308.00305.00308.00224006869800
2012-11-16306.00309.00303.00304.006350019365400
2012-11-15307.00308.00304.00305.0012250037386100
2012-11-14305.00309.00305.00307.00184005656900
2012-11-13304.00308.00304.00305.00195005967600
2012-11-12307.00308.00303.00303.004330013269300
2012-11-09306.00307.00303.00307.00147004477400
2012-11-08305.00310.00301.00306.00249007580800
2012-11-07306.00308.00303.00308.005660017215400
2012-11-06306.00308.00306.00308.0097002976000
2012-11-05309.00311.00308.00311.0044001357200
2012-11-02309.00311.00307.00311.00176005420200
2012-11-01310.00313.00309.00312.0088002734800
2012-10-31307.00312.00306.00310.00125003862300
2012-10-30310.00310.00306.00307.00114003508900
2012-10-29308.00311.00305.00311.00191005868400
2012-10-26309.00309.00305.00309.0043001320700
2012-10-25310.00312.00308.00312.00162005024700
2012-10-24308.00315.00307.00315.00189005826900
2012-10-23309.00315.00307.00311.004380013551600
2012-10-22302.00307.00297.00306.003640011009300
2012-10-19300.00304.00300.00302.00222006697600
2012-10-18302.00304.00300.00301.00303009149700
2012-10-17303.00304.00300.00301.00170005124400
2012-10-16300.00305.00294.00304.003420010233800
2012-10-15301.00303.00301.00303.0084002539300
2012-10-12304.00304.00300.00301.00202006089800
2012-10-11301.00309.00301.00304.00194005937400
2012-10-10306.00306.00300.00306.00154004700600
2012-10-09306.00307.00305.00306.00128003915100
2012-10-05308.00308.00304.00308.0060001833400
2012-10-04305.00310.00303.00310.0095002895300
2012-10-03305.00307.00304.00304.00182005553400
2012-10-02309.00311.00306.00308.0074002279300
2012-10-01308.00309.00304.00309.00116003544900
2012-09-28306.00308.00303.00308.0064001953600
2012-09-27303.00305.00300.00304.00109003292800
2012-09-26304.00306.00300.00304.0038001149800
2012-09-25310.00310.00300.00304.00161004888900
2012-09-24312.00313.00301.00310.00185005717500
2012-09-21301.00312.00298.00312.00266008056500
2012-09-20310.00310.00299.00301.00252007676600
2012-09-19308.00308.00304.00308.00161004935700
2012-09-18307.00314.00302.00309.00236007238700
2012-09-14300.00307.00300.00305.00103003119600
2012-09-13302.00303.00299.00299.00135004054300
2012-09-12301.00307.00297.00299.0035001047400
2012-09-11300.00303.00298.00299.0060001796400
2012-09-10302.00302.00298.00299.00171005148000
2012-09-07293.00304.00293.00299.00265007881200
2012-09-06301.00301.00295.00300.00221006597000
2012-09-05302.00305.00300.00301.0076002296400
2012-09-04304.00305.00303.00304.0088002674900
2012-09-03308.00310.00300.00305.00143004355500
2012-08-31309.00313.00306.00306.0054001660900
2012-08-30310.00315.00309.00311.002700841600
2012-08-29310.00315.00305.00314.00128003979900
2012-08-28313.00315.00312.00313.0041001286200
2012-08-27315.00316.00312.00314.00124003894200
2012-08-24318.00318.00314.00314.00214006743500
2012-08-23319.00321.00314.00318.00214006778700
2012-08-22321.00324.00314.00319.005590017751000
2012-08-21318.00322.00314.00321.003340010618800
2012-08-20322.00323.00314.00318.003270010384500
2012-08-17318.00322.00317.00322.0098003114200
2012-08-16316.00324.00316.00319.00120003827700
2012-08-15315.00320.00314.00320.002600821500
2012-08-14316.00317.00315.00315.0050001578200
2012-08-13315.00317.00313.00314.00233007320800
2012-08-10317.00320.00313.00315.00195006178000
2012-08-09313.00318.00312.00317.0066002079000
2012-08-08317.00318.00311.00318.0057001797500
2012-08-07313.00319.00312.00318.00168005292700
2012-08-06315.00330.00313.00315.0065002051700
2012-08-03315.00315.00310.00313.0061001906100
2012-08-02311.00320.00310.00319.00147004646600
2012-08-01308.00313.00306.00311.0076002349400
2012-07-31310.00314.00310.00311.00137004273800
2012-07-30315.00315.00304.00313.00159004933400
2012-07-27312.00317.00310.00312.005150016042000
2012-07-26311.00315.00306.00312.00278008629600
2012-07-25325.00325.00311.00312.00232007293300
2012-07-24324.00326.00312.00324.00266008528800
2012-07-23345.00345.00324.00328.003590012154000
2012-07-20351.00351.00345.00345.002500868300
2012-07-19342.00360.00342.00352.00163005735000
2012-07-18349.00353.00345.00349.00127004407300
2012-07-17364.00364.00354.00360.00136004935300
2012-07-13351.00364.00342.00364.00129004585400
2012-07-12360.00360.00356.00356.0031001110500
2012-07-11362.00362.00358.00361.00114004098200
2012-07-10365.00365.00361.00365.00198007217100
2012-07-09367.00367.00358.00365.0093003398400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog