[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 
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
2016-06-20564.00571.00563.00568.003050017283900
2016-06-17547.00561.00546.00561.007250040131100
2016-06-16554.00561.00540.00543.005160028180400
2016-06-15551.00565.00550.00559.003260018163100
2016-06-14562.00562.00551.00553.005640031301200
2016-06-13574.00574.00568.00568.006400036487600
2016-06-10586.00588.00579.00583.006640038761000
2016-06-09591.00592.00585.00586.002110012400500
2016-06-08593.00593.00583.00592.002400014134200
2016-06-07590.00592.00581.00591.002000011742700
2016-06-06578.00598.00573.00585.0010820063279200
2016-06-03583.00589.00581.00584.004780027900800
2016-06-02601.00601.00584.00585.005340031403800
2016-06-01601.00609.00595.00605.007090042816000
2016-05-31597.00602.00596.00601.009590057461300
2016-05-30593.00597.00592.00595.004320025715400
2016-05-27592.00597.00589.00591.004210024933200
2016-05-26597.00597.00586.00589.002330013758700
2016-05-25589.00593.00584.00589.004530026647800
2016-05-24585.00585.00581.00583.002960017273600
2016-05-23586.00590.00580.00588.005500032208800
2016-05-20586.00589.00582.00586.003770022089700
2016-05-19586.00592.00581.00586.004990029214000
2016-05-18588.00590.00578.00582.0011650068146700
2016-05-17594.00599.00590.00592.006170036571900
2016-05-16586.00596.00586.00589.003990023544300
2016-05-13604.00604.00588.00588.008510050474800
2016-05-12600.00606.00587.00606.007460044534700
2016-05-11597.00612.00596.00607.0011780071473800
2016-05-10587.00593.00579.00589.0015390090252100
2016-05-09587.00593.00583.00587.009030053112200
2016-05-06593.00594.00579.00585.0014040082014300
2016-05-02610.00610.00591.00593.0013450080194500
2016-04-28650.00654.00622.00624.00169100107140500
2016-04-27646.00648.00638.00640.008390053819900
2016-04-26665.00670.00642.00648.008630056076700
2016-04-25650.00676.00648.00664.00172300114243600
2016-04-22648.00655.00646.00650.0012330080113300
2016-04-21649.00651.00644.00648.00161200104507900
2016-04-20648.00652.00643.00646.0014330092835300
2016-04-19650.00653.00642.00645.00188900121955100
2016-04-18641.00648.00637.00642.00184500118482800
2016-04-15637.00654.00636.00648.00438800283330100
2016-04-14695.00718.00694.00717.009010063899900
2016-04-13676.00689.00676.00685.006870047076800
2016-04-12656.00673.00656.00669.004890032678400
2016-04-11644.00660.00642.00655.007180046796100
2016-04-08635.00654.00626.00644.007940050733100
2016-04-07656.00665.00641.00645.006580042691600
2016-04-06654.00661.00646.00651.006000039122000
2016-04-05679.00682.00654.00654.008480056305900
2016-04-04683.00700.00676.00686.008130055815100
2016-04-01715.00717.00676.00676.009270063926900
2016-03-31723.00732.00713.00713.005110036804100
2016-03-30720.00738.00713.00723.0011460083215200
2016-03-29700.00722.00695.00714.0012440088541100
2016-03-28681.00703.00679.00703.009960068932000
2016-03-25689.00696.00667.00672.0012470084936900
2016-03-24688.00698.00680.00691.007630052607100
2016-03-23702.00704.00685.00689.005450037705500
2016-03-22690.00704.00687.00702.006450044935600
2016-03-18687.00690.00676.00685.0010870074115500
2016-03-17706.00712.00686.00696.008490059651400
2016-03-16709.00715.00697.00698.007150050398000
2016-03-15720.00732.00707.00712.005480039385200
2016-03-14715.00724.00713.00720.007500053912800
2016-03-11698.00708.00697.00700.0010510073724800
2016-03-10700.00718.00700.00713.005520039274400
2016-03-09693.00702.00676.00696.003540024328600
2016-03-08711.00716.00689.00700.003680025799700
2016-03-07720.00724.00711.00711.002320016604700
2016-03-04705.00717.00696.00716.006450045746900
2016-03-03698.00706.00696.00705.002800019637800
2016-03-02689.00701.00688.00697.004680032628500
2016-03-01690.00690.00668.00677.002890019570200
2016-02-29697.00708.00681.00681.004040028002700
2016-02-26684.00696.00682.00687.002920020104700
2016-02-25672.00693.00664.00683.005450037197900
2016-02-24680.00683.00664.00672.005420036599600
2016-02-23698.00701.00677.00682.004540031191200
2016-02-22682.00700.00682.00698.003370023325000
2016-02-19693.00693.00670.00682.002960020078600
2016-02-18683.00708.00683.00698.005570038694200
2016-02-17681.00703.00673.00684.004360029874500
2016-02-16667.00709.00667.00684.006320043564200
2016-02-15647.00672.00646.00666.006840045037800
2016-02-12654.00673.00624.00633.008750056605400
2016-02-10711.00735.00686.00694.008830061924900
2016-02-09731.00732.00709.00710.006910049488400
2016-02-08732.00774.00732.00769.004990037420000
2016-02-05752.00762.00736.00747.003810028470200
2016-02-04758.00785.00753.00766.004960038126500
2016-02-03780.00780.00766.00774.004930038086200
2016-02-02809.00814.00804.00808.004550036875500
2016-02-01807.00819.00804.00809.007360059793200
2016-01-29760.00797.00760.00792.005870045450800
2016-01-28768.00787.00764.00765.004220032691500
2016-01-27769.00783.00764.00778.003720028883500
2016-01-26769.00772.00749.00762.004850036958400
2016-01-25756.00779.00747.00770.006720051347300
2016-01-22729.00753.00717.00753.006360046759700
2016-01-21720.00745.00700.00700.009510068868400
2016-01-20757.00772.00729.00729.009830073158300
2016-01-19757.00767.00746.00763.0012590095293300
2016-01-18750.00780.00730.00772.0010290078052900
2016-01-15802.00823.00760.00768.00182200144679900
2016-01-14769.00801.00760.00791.0010850084122100
2016-01-13788.00814.00788.00797.009260073905900
2016-01-12805.00805.00768.00769.0010690083811700
2016-01-08811.00822.00802.00805.006360051498100
2016-01-07821.00828.00815.00821.007640062680600
2016-01-06837.00845.00821.00829.005520045815500
2016-01-05839.00857.00829.00836.006000050429500
2016-01-04868.00869.00843.00846.004750040556600
2015-12-30873.00889.00867.00873.008260072475300
2015-12-29854.00867.00842.00858.005940050985200
2015-12-28823.00858.00823.00853.007190060846900
2015-12-25812.00825.00812.00817.007680062812600
2015-12-24849.00850.00824.00826.007260060409400
2015-12-22865.00865.00834.00839.0011760099234700
2015-12-21858.00863.00851.00858.006620056605400
2015-12-18868.00894.00868.00873.007050062058600
2015-12-17872.00889.00871.00879.005810051193900
2015-12-16867.00869.00859.00868.005640048775400
2015-12-15870.00876.00852.00852.009180079066200
2015-12-14871.00877.00859.00872.006970060439600
2015-12-11880.00902.00880.00891.007290064695300
2015-12-10900.00907.00889.00889.0010360092949400
2015-12-09929.00937.00910.00917.00108700100173200
2015-12-08941.00943.00926.00929.006560061242300
2015-12-07923.00943.00921.00938.00116600108932000
2015-12-04912.00922.00908.00910.007160065347100
2015-12-03936.00937.00927.00931.004470041602200
2015-12-02934.00938.00924.00932.007120066412200
2015-12-01920.00937.00920.00930.009720090436700
2015-11-30909.00917.00903.00911.007570068924300
2015-11-27907.00911.00899.00903.005070045887400
2015-11-26914.00915.00900.00900.009750088295100

   ※ 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