[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 
2017-06-26664.00668.00664.00665.002150014324300
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
2016-12-06844.00851.00838.00849.00135000114038800
2016-12-05804.00838.00804.00836.0010510086626400
2016-12-02806.00809.00799.00804.004640037247800
2016-12-01819.00830.00808.00810.0010270084280500
2016-11-30824.00824.00794.00797.009400075664600
2016-11-29808.00828.00797.00819.0011170091031600
2016-11-28798.00808.00784.00801.0011720093496600
2016-11-25775.00800.00770.00784.0011250088042400
2016-11-24774.00777.00765.00773.004100031702500
2016-11-22770.00774.00759.00770.005410041585300
2016-11-21780.00784.00766.00770.006890053151800
2016-11-18766.00783.00766.00780.009590074271100
2016-11-17757.00765.00751.00765.004110031244800
2016-11-16770.00773.00761.00765.004500034485300
2016-11-15772.00776.00753.00763.005100038929100
2016-11-14763.00776.00763.00770.005310040951200
2016-11-11760.00778.00747.00756.008310063255900
2016-11-10794.00794.00750.00755.00161300123916500
2016-11-09758.00767.00685.00704.00202600145794900
2016-11-08769.00777.00758.00765.006720051509700
2016-11-07735.00792.00735.00758.00143500109231300
2016-11-04739.00740.00688.00713.00292900209707700
2016-11-02778.00787.00765.00769.00173200133933000
2016-11-01809.00811.00788.00800.00136800109845300
2016-10-31816.00816.00781.00812.00156600125476100
2016-10-28799.00822.00790.00815.00338700274975100
2016-10-27785.00799.00779.00792.00137200108450300
2016-10-26763.00780.00763.00778.00141100109286300
2016-10-25744.00777.00744.00763.0012000091684900
2016-10-24748.00749.00723.00740.0010380076344900
2016-10-21730.00744.00728.00737.0012910094892900
2016-10-20693.00728.00693.00725.00190500136912700
2016-10-19689.00704.00687.00703.0013370093131400
2016-10-18662.00686.00655.00685.00177800120153200
2016-10-17622.00663.00621.00662.00174100112174500
2016-10-14602.00622.00601.00618.007530046025000
2016-10-13623.00626.00616.00621.008350051863700
2016-10-12618.00628.00611.00627.0013320082951100
2016-10-11607.00630.00605.00622.00430400265332600
2016-10-07570.00570.00563.00567.00172009731800
2016-10-06568.00572.00567.00570.003670020908300
2016-10-05553.00564.00547.00563.003180017731200
2016-10-04545.00555.00543.00547.003420018747400
2016-10-03550.00559.00545.00547.003100017067800
2016-09-30563.00563.00543.00546.005490030153300
2016-09-29572.00573.00566.00571.003610020596300
2016-09-28565.00570.00556.00566.002250012710300
2016-09-27552.00565.00545.00565.004160023178300
2016-09-26559.00565.00555.00556.002070011556000
2016-09-23556.00559.00555.00559.004120022949500
2016-09-21540.00555.00526.00555.004640025262900
2016-09-20533.00545.00532.00537.003160017025300
2016-09-16532.00542.00529.00538.003910020966000
2016-09-15523.00527.00520.00526.002010010535300
2016-09-14532.00534.00530.00533.002080011067800
2016-09-13545.00546.00540.00541.002380012919200
2016-09-12536.00543.00529.00541.003180017054200
2016-09-09534.00542.00531.00540.006190033169200
2016-09-08541.00543.00534.00537.003230017333400
2016-09-07533.00544.00533.00543.003110016760500
2016-09-06528.00540.00528.00538.002920015649400
2016-09-05530.00532.00523.00527.006000031721400
2016-09-02529.00532.00520.00522.002770014523300
2016-09-01536.00536.00526.00530.003290017500700
2016-08-31505.00545.00505.00541.0015870084019000
2016-08-30501.00509.00500.00503.00171008600500
2016-08-29490.00497.00490.00497.005140025401200
2016-08-26489.00494.00486.00492.004660022834500
2016-08-25485.00487.00483.00485.002200010668700
2016-08-24489.00495.00485.00486.002490012143700
2016-08-23486.00494.00484.00492.006560032212900
2016-08-22483.00490.00481.00484.004710022791800
2016-08-19483.00486.00478.00483.003970019147200
2016-08-18491.00491.00480.00481.005020024273800
2016-08-17488.00494.00484.00491.008200040063900
2016-08-16487.00488.00480.00480.006240030113800
2016-08-15491.00492.00484.00484.002840013808500
2016-08-12488.00490.00486.00489.002710013230400
2016-08-10489.00489.00485.00487.003240015782900
2016-08-09492.00492.00487.00489.003360016437900
2016-08-08493.00495.00488.00489.005450026709600
2016-08-05490.00491.00482.00485.003370016389300
2016-08-04495.00495.00482.00484.006930033742600
2016-08-03502.00503.00485.00488.008780043380200
2016-08-02512.00512.00503.00504.007620038625200
2016-08-01520.00521.00512.00512.002650013676500
2016-07-29517.00521.00512.00518.004440022963900
2016-07-28524.00525.00515.00517.002300011932600
2016-07-27519.00530.00519.00525.004010021065200
2016-07-26516.00517.00508.00514.003460017761400
2016-07-25522.00525.00515.00519.004710024499800
2016-07-22514.00520.00510.00519.002760014200700
2016-07-21509.00522.00509.00514.006040031063500
2016-07-20506.00509.00503.00509.007080035870400
2016-07-19519.00522.00505.00510.0014700075036700
2016-07-15526.00537.00520.00522.00238200125621700
2016-07-14554.00577.00554.00576.006260035745200
2016-07-13561.00582.00555.00564.006510037064900
2016-07-12548.00560.00546.00554.004330023993000
2016-07-11515.00542.00515.00538.005620029910700
2016-07-08519.00523.00513.00513.002520013015400
2016-07-07512.00523.00512.00519.002170011271100
2016-07-06521.00521.00512.00518.003480017982400
2016-07-05528.00532.00524.00529.002160011410900
2016-07-04530.00532.00524.00529.002620013871200
2016-07-01522.00530.00521.00528.004450023430600
2016-06-30530.00532.00519.00521.004560023967200
2016-06-29514.00528.00514.00522.006660034671800
2016-06-28512.00516.00498.00511.008340042313000
2016-06-27527.00532.00514.00518.007160037264400
2016-06-24574.00581.00517.00523.0010800058216100
2016-06-23574.00574.00568.00574.002540014518300
2016-06-22572.00575.00565.00567.002690015317200
2016-06-21565.00574.00563.00572.003620020561100

   ※ 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