[6814 東証1部] 古野電気 日足 時系列データ (2014年)

[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 
2014-12-30980.00987.00969.00970.004750046429400
2014-12-29948.00985.00948.00980.006490063084700
2014-12-26940.00956.00936.00952.002520023959100
2014-12-25957.00960.00939.00943.003390032112200
2014-12-24956.00963.00946.00957.005660054132800
2014-12-22952.00970.00932.00954.006520061907600
2014-12-19955.00969.00947.00952.006410061104600
2014-12-18937.00954.00928.00930.005090047849500
2014-12-17895.00936.00895.00924.005920054314100
2014-12-16922.00922.00903.00910.006900062804100
2014-12-15930.00945.00922.00925.005430050523500
2014-12-12947.00966.00943.00943.009670091870400
2014-12-11950.00964.00940.00959.008140077442700
2014-12-10970.00987.00960.00969.008360081254900
2014-12-09980.00999.00974.00986.009030088779600
2014-12-081020.001041.00992.00999.00143000144433900
2014-12-05970.001022.00967.001019.00221000221696800
2014-12-04944.00971.00942.00964.00111200107198100
2014-12-03964.00965.00940.00948.0010420099123600
2014-12-02939.00956.00932.00952.005250049788800
2014-12-01953.00966.00935.00939.00111200105351900
2014-11-28928.00955.00922.00952.007780073640000
2014-11-27956.00960.00936.00936.00106300100574800
2014-11-26975.00979.00964.00964.009790094820900
2014-11-25966.00998.00965.00977.00170500168039600
2014-11-21961.00970.00956.00966.005760055438000
2014-11-20966.00976.00951.00966.0010120097615200
2014-11-19937.00958.00930.00952.008800083291300
2014-11-18915.00940.00915.00929.00164400152866100
2014-11-17930.00936.00920.00925.009400087072300
2014-11-14954.00955.00936.00944.009800092489000
2014-11-13920.00944.00911.00940.008310077402400
2014-11-12942.00949.00922.00927.00110800103825400
2014-11-11925.00938.00913.00930.00123600114640800
2014-11-10932.00942.00915.00917.00130400120652600
2014-11-07934.00945.00922.00932.009840091592500
2014-11-06945.00949.00918.00929.00298500279481200
2014-11-05926.00976.00925.00955.00328800313367300
2014-11-04962.00967.00911.00914.00316600295056800
2014-10-31850.00914.00850.00906.00329200291296000
2014-10-30845.00850.00830.00838.00183200153589800
2014-10-29833.00863.00833.00843.00184500156221700
2014-10-28858.00861.00822.00827.00296100247368000
2014-10-27852.00889.00852.00867.00344800300812500
2014-10-24866.00888.00838.00852.00396700342279700
2014-10-23856.00899.00850.00866.00654500570069600
2014-10-22796.00842.00795.00838.00523500430177300
2014-10-21750.00806.00749.00796.00972300759173500
2014-10-20747.00748.00722.00730.00682800502480600
2014-10-17826.00830.00711.00722.001154500860738000
2014-10-16837.00837.00837.00837.006090050973300
2014-10-15970.001010.00970.00987.00166900165670100
2014-10-14981.00988.00962.00967.00138900135316800
2014-10-10985.001014.00974.001012.00157800157610100
2014-10-091078.001083.00997.00999.00172100176441300
2014-10-081080.001096.001065.001084.00182700197151600
2014-10-071100.001116.001085.001108.00188200207559100
2014-10-061080.001111.001075.001102.00123500135439500
2014-10-031025.001060.001025.001056.007840081734200
2014-10-021036.001050.001020.001025.00170400175527300
2014-10-011096.001101.001061.001066.00108200117132800
2014-09-301088.001110.001066.001083.00182200198179500
2014-09-291072.001096.001072.001085.007090077027800
2014-09-261063.001076.001055.001072.006000063992600
2014-09-251037.001078.001031.001077.00153100162603100
2014-09-241059.001059.001015.001019.00182300188095800
2014-09-221050.001079.001033.001078.00100300106595400
2014-09-191029.001048.001017.001042.008780091111700
2014-09-181021.001040.001010.001026.00117400120574300
2014-09-171057.001057.001034.001036.003720038781100
2014-09-161053.001060.001049.001058.005940062692400
2014-09-121070.001074.001034.001041.00100600106215900
2014-09-111078.001079.001051.001061.0096700103246800
2014-09-101038.001080.001038.001061.00143700152099200
2014-09-09996.001044.00992.001038.00116500119931300
2014-09-081030.001042.001019.001024.0097300100377200
2014-09-05997.001031.00991.001025.00130000132214200
2014-09-04987.001006.00981.00997.00115000114353300
2014-09-03985.00991.00977.00984.00115800114220800
2014-09-02998.001002.00950.00984.00215600211388300
2014-09-011026.001033.001000.001008.00135000137068900
2014-08-29990.001045.00985.001025.00263300269469200
2014-08-28971.001004.00956.00997.00159900157587200
2014-08-27966.00977.00959.00972.005370051953500
2014-08-26957.00976.00933.00966.00209900200993500
2014-08-25980.00988.00952.00957.00159100154226800
2014-08-22945.00988.00933.00978.00251000242952900
2014-08-21958.00959.00924.00946.00247300232809900
2014-08-20920.00958.00918.00955.00293900277013900
2014-08-19898.00925.00896.00916.00163100148809400
2014-08-18880.00897.00875.00890.0010640094925000
2014-08-15880.00889.00877.00883.006090053861800
2014-08-14870.00889.00870.00880.00114000100165200
2014-08-13877.00879.00863.00874.009600083524600
2014-08-12880.00887.00864.00879.007220063226600
2014-08-11844.00875.00840.00873.0011030095101100
2014-08-08843.00843.00822.00822.009430078273900
2014-08-07842.00857.00838.00850.007400062659800
2014-08-06879.00885.00828.00850.00207300175893100
2014-08-05860.00892.00853.00877.00155200136252300
2014-08-04829.00868.00829.00859.00120000102245400
2014-08-01829.00848.00826.00839.0010420087122200
2014-07-31855.00855.00827.00839.00204400172268500
2014-07-30876.00876.00834.00840.00253800216028100
2014-07-29894.00894.00861.00875.00118400103983900
2014-07-28886.00896.00881.00892.00166600148192600
2014-07-25898.00899.00886.00889.00167800149823300
2014-07-24870.00895.00865.00894.00395900348547300
2014-07-23842.00884.00831.00877.00280600239212400
2014-07-22835.00885.00830.00863.00407300350547700
2014-07-18810.00840.00798.00830.00353600290857200
2014-07-17763.00837.00762.00825.00721900585227200
2014-07-16731.00775.00727.00763.00290300219129200
2014-07-15724.00731.00720.00729.007510054580600
2014-07-14727.00735.00714.00728.0011990087208100
2014-07-11736.00743.00714.00724.00385700279698600
2014-07-10677.00681.00674.00676.004240028692000
2014-07-09669.00676.00669.00671.003100020830800
2014-07-08672.00684.00668.00679.004520030547100
2014-07-07685.00688.00682.00683.002710018557900
2014-07-04687.00689.00684.00685.002660018264500
2014-07-03687.00687.00680.00683.002610017836200
2014-07-02693.00698.00684.00691.003680025501500
2014-07-01690.00695.00683.00690.003960027375700
2014-06-30665.00688.00665.00681.007740052231000
2014-06-27676.00677.00665.00668.004780032045900
2014-06-26688.00688.00679.00683.003850026294700
2014-06-25697.00698.00686.00687.003550024477200
2014-06-24699.00699.00690.00696.004060028250700
2014-06-23695.00700.00694.00699.003130021832700
2014-06-20686.00698.00686.00693.003940027228800
2014-06-19685.00700.00684.00700.006760046930300
2014-06-18676.00682.00672.00679.002420016411300
2014-06-17674.00680.00674.00679.002870019433600
2014-06-16672.00682.00668.00671.003630024483300
2014-06-13669.00680.00666.00676.006200041663400
2014-06-12685.00686.00671.00674.006390043245100
2014-06-11681.00692.00677.00691.006570045060800
2014-06-10672.00680.00670.00675.006080040995900
2014-06-09668.00676.00665.00667.002030013559100
2014-06-06663.00670.00659.00667.003240021584600
2014-06-05660.00664.00658.00658.003940026017300
2014-06-04658.00661.00656.00658.003490022954200
2014-06-03685.00685.00660.00663.005550037023500
2014-06-02665.00674.00661.00673.005420036211500
2014-05-30662.00663.00656.00658.003570023531100
2014-05-29654.00669.00654.00665.002190014533300
2014-05-28665.00668.00655.00657.004940032713900
2014-05-27675.00677.00664.00666.003410022892200
2014-05-26668.00679.00664.00669.003680024707500
2014-05-23665.00674.00660.00661.003980026477900
2014-05-22649.00657.00642.00654.005240034078000
2014-05-21660.00660.00636.00641.0012000077257000
2014-05-20657.00667.00651.00661.007960052377000
2014-05-19668.00671.00658.00659.006250041399200
2014-05-16682.00687.00670.00673.006620044654900
2014-05-15703.00704.00675.00683.0011580078948000
2014-05-14726.00729.00708.00710.008860063091300
2014-05-13717.00730.00717.00725.005760041658100
2014-05-12724.00727.00707.00712.005530039617000
2014-05-09713.00731.00701.00724.00142900102628700
2014-05-08705.00731.00705.00722.00172000124321600
2014-05-07701.00704.00687.00690.007370051089600
2014-05-02709.00710.00696.00701.004450031190000
2014-05-01696.00710.00696.00709.005750040488300
2014-04-30705.00710.00687.00690.00204800143127100
2014-04-28668.00707.00662.00707.00268800186500700
2014-04-25660.00680.00658.00677.0014350096125600
2014-04-24660.00671.00653.00660.00211400139833400
2014-04-23694.00699.00690.00696.005630039129000
2014-04-22696.00708.00691.00691.007810054408600
2014-04-21678.00699.00678.00693.007970054781700
2014-04-18687.00687.00678.00685.004560031110600
2014-04-17699.00703.00682.00682.0013050090279300
2014-04-16670.00701.00667.00696.0010750073910200
2014-04-15657.00674.00655.00668.007340048779300
2014-04-14650.00672.00650.00659.005230034555900
2014-04-11666.00666.00651.00653.008330054690800
2014-04-10688.00701.00674.00676.004330029705900
2014-04-09680.00690.00675.00686.007130048626800
2014-04-08689.00702.00689.00690.008990062464700
2014-04-07707.00718.00687.00694.008340058268800
2014-04-04721.00730.00717.00722.004880035248300
2014-04-03727.00737.00725.00727.005010036529600
2014-04-02724.00739.00720.00732.008530062396400
2014-04-01713.00729.00713.00720.007220051879200
2014-03-31699.00717.00697.00710.007360051951200
2014-03-28710.00732.00694.00714.00164300117162400
2014-03-27684.00710.00676.00706.0013320092716300
2014-03-26674.00686.00674.00676.009000061077600
2014-03-25671.00687.00662.00664.0011230075341600
2014-03-24627.00675.00627.00658.0014990099362000
2014-03-20643.00643.00621.00627.0014850093306200
2014-03-19633.00643.00629.00633.003400021615600
2014-03-18635.00640.00623.00635.003190020190000
2014-03-17637.00643.00617.00620.007890049441800
2014-03-14650.00650.00640.00642.008680056088600
2014-03-13652.00663.00652.00654.003240021281800
2014-03-12666.00667.00655.00655.004620030517900
2014-03-11675.00676.00664.00676.004610030929800
2014-03-10670.00676.00662.00672.004590030792700
2014-03-07671.00679.00662.00668.004530030404300
2014-03-06667.00678.00655.00672.004830032348500
2014-03-05677.00684.00663.00667.003030020379300
2014-03-04653.00672.00651.00668.008000052956500
2014-03-03669.00675.00651.00659.008310054695900
2014-02-28679.00689.00659.00670.006670044715400
2014-02-27693.00694.00676.00677.008050055127100
2014-02-26701.00701.00685.00687.008970062256000
2014-02-25703.00706.00694.00698.008180057362100
2014-02-24707.00720.00687.00693.009560067123200
2014-02-21701.00713.00700.00707.003490024626800
2014-02-20697.00713.00695.00700.007890055527400
2014-02-19698.00717.00697.00699.008220058089200
2014-02-18677.00713.00674.00707.008520059371400
2014-02-17675.00687.00663.00683.005070034360200
2014-02-14681.00688.00661.00674.006620044665600
2014-02-13694.00699.00682.00683.007920054508600
2014-02-12691.00699.00683.00694.006090042182500
2014-02-10707.00707.00679.00685.008900061334700
2014-02-07664.00673.00664.00669.008210054841500
2014-02-06645.00662.00644.00648.009060059057400
2014-02-05652.00668.00637.00651.0014900096939500
2014-02-04692.00698.00645.00647.00273700182227100
2014-02-03730.00738.00709.00716.00176300127048100
2014-01-31757.00762.00728.00743.00150500112232800
2014-01-30774.00774.00751.00754.00150200113533500
2014-01-29771.00784.00767.00781.0010900084692300
2014-01-28760.00772.00757.00761.009610073572800
2014-01-27769.00773.00759.00760.00132000101172300
2014-01-24774.00785.00770.00780.0010170079164900
2014-01-23786.00793.00780.00784.00165900130628200
2014-01-22765.00793.00764.00787.00175200137360400
2014-01-21768.00775.00759.00759.007750059474300
2014-01-20759.00765.00758.00762.007800059411500
2014-01-17753.00761.00751.00760.008930067573200
2014-01-16740.00753.00740.00752.00223700167074400
2014-01-15750.00751.00720.00740.00539400396346000
2014-01-14777.00807.00770.00801.00252400200408100
2014-01-10789.00799.00774.00792.00177600140178000
2014-01-09787.00810.00781.00789.00191900152460600
2014-01-08767.00790.00762.00788.00166900130407700
2014-01-07771.00772.00745.00759.00135300102743900
2014-01-06741.00775.00740.00772.00284600215927700

   ※ 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