[6814 東証1部] 古野電気 日足 時系列データ

[6814 東証1部] 古野電気 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-11807.00807.00795.00805.003770030222300
2017-12-08791.00808.00791.00801.006770054063900
2017-12-07793.00809.00788.00806.006740054174900
2017-12-06797.00800.00781.00783.005700044921500
2017-12-05803.00804.00789.00801.007940063312300
2017-12-04819.00819.00800.00805.006410051748200
2017-12-01816.00825.00802.00815.0010420084768500
2017-11-30800.00825.00782.00819.00361800293201100
2017-11-29777.00793.00775.00777.0010540082363000
2017-11-28790.00791.00771.00773.00141700110552100
2017-11-27805.00825.00783.00799.00584800469571000
2017-11-24736.00736.00726.00730.003630026513500
2017-11-22727.00734.00725.00725.003690026900100
2017-11-21718.00732.00718.00725.004180030364900
2017-11-20705.00723.00705.00719.004390031491600
2017-11-17712.00718.00707.00708.005490039072500
2017-11-16708.00720.00708.00712.004370031208400
2017-11-15729.00736.00712.00714.006410046245600
2017-11-14735.00745.00732.00732.008500062529500
2017-11-13741.00747.00735.00735.004080030104200
2017-11-10755.00759.00748.00751.004760035826600
2017-11-09768.00780.00753.00765.009020069590000
2017-11-08765.00776.00763.00773.004320033330400
2017-11-07765.00776.00765.00770.004000030801900
2017-11-06769.00777.00769.00771.003670028349800
2017-11-02782.00782.00768.00772.003050023573400
2017-11-01786.00786.00778.00778.005020039241900
2017-10-31761.00777.00760.00777.006720051921100
2017-10-30769.00769.00756.00762.00145000110510800
2017-10-27746.00772.00746.00766.008370063806700
2017-10-26763.00766.00745.00747.007860059185100
2017-10-25778.00780.00761.00762.007210055401700
2017-10-24793.00793.00772.00775.009080070919000
2017-10-23782.00798.00775.00798.00169700133964700
2017-10-20760.00782.00756.00780.0012790098941600
2017-10-19773.00773.00756.00767.006450049354600
2017-10-18774.00774.00753.00760.005640042984200
2017-10-17763.00784.00744.00768.00224400171584300
2017-10-16730.00760.00730.00759.00143600107839300
2017-10-13742.00742.00714.00724.0011390082560100
2017-10-12731.00742.00728.00742.007450054714000
2017-10-11731.00746.00726.00733.00148800109347400
2017-10-10744.00754.00732.00750.00157800117791100
2017-10-06768.00777.00730.00744.00795100595704600
2017-10-05696.00701.00689.00690.002410016688500
2017-10-04699.00706.00694.00696.003120021814300
2017-10-03708.00708.00697.00704.002800019664100
2017-10-02697.00704.00690.00698.007750054165800
2017-09-29691.00694.00690.00691.003320022975400
2017-09-28690.00694.00686.00694.002690018575700
2017-09-27685.00690.00679.00689.003080021134100
2017-09-26683.00683.00676.00679.002850019360500
2017-09-25683.00686.00676.00680.002120014434900
2017-09-22690.00690.00673.00675.002780018943000
2017-09-21691.00695.00687.00690.002720018790800
2017-09-20693.00697.00689.00694.003920027163200
2017-09-19694.00696.00685.00694.006640045996400
2017-09-15676.00694.00676.00694.009430064964900
2017-09-14675.00683.00674.00675.002970020129000
2017-09-13684.00684.00669.00675.002720018401300
2017-09-12666.00684.00665.00679.007020047257100
2017-09-11662.00669.00661.00666.002770018440200
2017-09-08665.00667.00655.00659.003200021242200
2017-09-07665.00669.00659.00665.002080013819400
2017-09-06640.00665.00640.00658.002770018083700
2017-09-05659.00663.00644.00645.004390028566700
2017-09-04674.00674.00657.00664.003570023688300
2017-09-01675.00678.00672.00676.003660024726900
2017-08-31672.00673.00668.00671.001570010526100
2017-08-30664.00670.00660.00667.003390022587100
2017-08-29659.00663.00655.00658.002180014362700
2017-08-28671.00674.00658.00667.003590023985600
2017-08-25670.00674.00667.00670.002100014085200
2017-08-24664.00670.00663.00668.003060020417800
2017-08-23663.00668.00661.00664.004710031340000
2017-08-22646.00662.00645.00660.003000019670800
2017-08-21651.00651.00643.00644.003570023140600
2017-08-18651.00654.00650.00651.003710024175500
2017-08-17655.00659.00654.00658.001700011176700
2017-08-16653.00661.00652.00652.002080013612700
2017-08-15656.00664.00653.00653.002060013559100
2017-08-14658.00662.00652.00652.003030019881000
2017-08-10657.00667.00655.00665.003070020280400
2017-08-09662.00663.00651.00657.003530023134800
2017-08-08667.00667.00659.00666.003550023549100
2017-08-07669.00669.00664.00667.003490023265300
2017-08-04657.00660.00655.00659.00124008157600
2017-08-03664.00664.00655.00657.002010013224400
2017-08-02659.00665.00654.00661.002770018314600
2017-08-01662.00664.00648.00659.006620043342700
2017-07-31670.00671.00659.00661.003400022542900
2017-07-28684.00684.00666.00670.007240048700700
2017-07-27653.00690.00653.00684.00161700109455900
2017-07-26656.00658.00651.00651.003460022620000
2017-07-25656.00658.00651.00651.002050013383000
2017-07-24663.00663.00655.00658.004250028012800
2017-07-21661.00666.00650.00662.005060033457900
2017-07-20648.00660.00648.00660.005360035212400
2017-07-19644.00650.00642.00648.003690023864400
2017-07-18635.00653.00634.00648.009830062972800
2017-07-14640.00642.00635.00635.0012490079647400
2017-07-13647.00647.00638.00640.009520061033100
2017-07-12649.00650.00645.00645.006340041088700
2017-07-11642.00655.00642.00648.009870063883300
2017-07-10659.00663.00655.00656.004470029401300
2017-07-07655.00658.00654.00654.003400022297400
2017-07-06663.00663.00656.00658.002680017683600
2017-07-05661.00666.00656.00664.003730024631600
2017-07-04673.00673.00660.00660.004470029683700
2017-07-03670.00671.00666.00667.004440029657800
2017-06-30664.00676.00661.00667.004770031742900
2017-06-29663.00669.00663.00668.003380022517000
2017-06-28660.00666.00660.00661.004050026810500
2017-06-27667.00669.00663.00666.003650024307200
2017-06-26664.00668.00664.00665.002150014324300
2017-06-23663.00668.00663.00666.003220021399000
2017-06-22667.00670.00664.00665.006330042182600
2017-06-21673.00673.00666.00666.005390036079100
2017-06-20675.00679.00674.00674.004430029942200
2017-06-19672.00677.00670.00673.002320015616500
2017-06-16669.00685.00668.00670.003930026456800
2017-06-15670.00673.00667.00668.003320022236300
2017-06-14674.00678.00671.00671.002120014284300
2017-06-13680.00682.00673.00674.003710025107800
2017-06-12681.00684.00679.00681.002440016619100
2017-06-09683.00685.00678.00681.007620051984600
2017-06-08700.00703.00685.00685.005810040435700
2017-06-07683.00699.00683.00694.003660025387200
2017-06-06697.00697.00682.00683.004250029290400
2017-06-05697.00702.00693.00697.001940013544700
2017-06-02690.00707.00680.00702.0010880076283000
2017-06-01677.00689.00677.00685.005470037447900
2017-05-31673.00677.00669.00671.002550017124900
2017-05-30676.00678.00667.00673.003750025188400
2017-05-29680.00685.00674.00675.001980013422900
2017-05-26687.00689.00679.00680.00129008818800
2017-05-25691.00696.00686.00687.002230015375900
2017-05-24695.00698.00692.00697.001940013489700
2017-05-23690.00695.00686.00688.002640018211800
2017-05-22678.00691.00678.00689.003180021832800
2017-05-19671.00680.00670.00678.003970026770700
2017-05-18675.00678.00668.00672.005180034820000
2017-05-17691.00691.00681.00681.005260035993300
2017-05-16697.00699.00692.00698.002100014629900
2017-05-15691.00695.00688.00693.002470017085700
2017-05-12702.00705.00692.00698.003540024693900
2017-05-11705.00705.00700.00702.004400030893100
2017-05-10710.00713.00704.00706.004290030393200
2017-05-09708.00715.00708.00710.005940042235100
2017-05-08694.00714.00687.00711.008760061542400
2017-05-02689.00699.00684.00684.005910040653900
2017-05-01677.00694.00675.00692.005760039554100
2017-04-28698.00699.00681.00682.009460065168600
2017-04-27692.00702.00688.00699.009030062961500
2017-04-26716.00716.00693.00699.0011890083439700
2017-04-25705.00716.00698.00712.008240058607200
2017-04-24707.00712.00703.00704.006410045328100
2017-04-21700.00705.00695.00700.005160036175400
2017-04-20678.00704.00678.00693.007560052367100
2017-04-19677.00685.00671.00678.007480050727100
2017-04-18659.00685.00650.00680.008630057506400
2017-04-17653.00657.00640.00648.0014710095336500
2017-04-14693.00700.00683.00686.003970027429400
2017-04-13674.00690.00672.00688.005870040053400
2017-04-12681.00688.00676.00682.004030027380000
2017-04-11698.00698.00687.00689.003400023536700
2017-04-10687.00701.00687.00698.002460017132100
2017-04-07692.00702.00680.00685.003840026424800
2017-04-06696.00699.00685.00686.004080028206200
2017-04-05707.00717.00699.00700.004870034260700
2017-04-04718.00718.00699.00705.004390030930300
2017-04-03716.00725.00709.00719.003300023687500
2017-03-31732.00739.00717.00717.005760041787400
2017-03-30751.00752.00723.00724.005310039052100
2017-03-29748.00755.00746.00751.004150031147900
2017-03-28735.00750.00730.00750.005520040984600
2017-03-27740.00742.00718.00724.005490039931300
2017-03-24737.00744.00733.00743.003000022216200
2017-03-23736.00741.00731.00738.003080022677800
2017-03-22758.00758.00737.00737.007620056762800
2017-03-21752.00766.00750.00764.007940060360900
2017-03-17750.00758.00750.00758.002720020541400
2017-03-16743.00753.00743.00752.004600034431400
2017-03-15747.00751.00746.00747.002470018475600
2017-03-14756.00756.00745.00747.002850021319300
2017-03-13756.00756.00748.00752.003920029472400
2017-03-10757.00764.00749.00756.009740073595000
2017-03-09748.00750.00745.00749.001820013610300
2017-03-08750.00751.00743.00746.004060030255400
2017-03-07756.00757.00747.00749.004950037167700
2017-03-06763.00766.00758.00760.003280024955100
2017-03-03762.00766.00759.00761.003810029041500
2017-03-02768.00773.00762.00765.004670035814300
2017-03-01764.00764.00752.00764.004640035205800
2017-02-28754.00767.00742.00762.005990045592100
2017-02-27757.00757.00737.00744.007630056815200
2017-02-24760.00770.00756.00763.004840036916700
2017-02-23763.00770.00761.00768.006190047427300
2017-02-22765.00772.00761.00763.006390048866700
2017-02-21768.00768.00761.00765.003050023347300
2017-02-20770.00772.00765.00770.002060015826400
2017-02-17770.00772.00763.00771.003060023515100
2017-02-16780.00782.00767.00776.003800029439900
2017-02-15777.00782.00771.00779.006560051104500
2017-02-14774.00776.00766.00766.005920045594700
2017-02-13776.00779.00772.00777.006940053871900
2017-02-10753.00767.00752.00766.008490064628100
2017-02-09748.00752.00740.00744.005440040563500
2017-02-08743.00752.00739.00752.005200038871800
2017-02-07740.00744.00733.00739.005420040054100
2017-02-06742.00746.00736.00745.005190038460300
2017-02-03741.00756.00737.00739.007370054763700
2017-02-02742.00749.00732.00735.007270053754100
2017-02-01743.00745.00736.00744.007750057411600
2017-01-31747.00755.00741.00747.006650049704300
2017-01-30755.00760.00751.00753.006230046949500
2017-01-27767.00767.00752.00763.008950068178900
2017-01-26773.00773.00759.00767.0012100092733300
2017-01-25745.00765.00745.00762.0011160084745900
2017-01-24741.00744.00735.00744.009220068251500
2017-01-23740.00750.00734.00746.00135300100893100
2017-01-20733.00743.00725.00740.00182100134064800
2017-01-19746.00752.00722.00730.00243100178138200
2017-01-18747.00757.00729.00741.00245600181560200
2017-01-17778.00778.00742.00751.00347700263157000
2017-01-16744.00787.00737.00778.00529400404503400
2017-01-13859.00887.00859.00879.008040070401000
2017-01-12890.00896.00861.00868.00114800100214400
2017-01-11886.00897.00879.00894.009540084997200
2017-01-10869.00895.00867.00882.008670076274300
2017-01-06868.00884.00868.00880.006280054989600
2017-01-05886.00889.00864.00883.00113500100182100
2017-01-04859.00887.00857.00885.0010010087932000
2016-12-30851.00853.00831.00847.006170051909700
2016-12-29853.00859.00843.00856.008650073635500
2016-12-28846.00862.00840.00861.005170044127800
2016-12-27840.00850.00837.00846.008250069535500
2016-12-26857.00860.00844.00846.007260061931600
2016-12-22830.00849.00813.00846.009090075573400
2016-12-21859.00859.00835.00838.008660073136200
2016-12-20866.00866.00854.00856.007550064767700
2016-12-19859.00868.00853.00866.004920042506500
2016-12-16858.00870.00846.00866.00134200115545600
2016-12-15873.00883.00842.00861.00152200131346500
2016-12-14884.00885.00864.00879.006420056291800
2016-12-13893.00895.00878.00888.007990070878400
2016-12-12890.00915.00877.00909.00229500206595400
2016-12-09840.00870.00839.00870.008820075420300
2016-12-08865.00870.00844.00855.008760074816100
2016-12-07849.00866.00846.00864.00116700100066100

   ※ 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。 

Twitter