小野測器(6858)の株価時系列情報
小野測器(6858)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 3,520 | 3,520 | 3,400 | 3,400 | 9,000 |
| 1983/12/27 | 3,600 | 3,600 | 3,500 | 3,500 | 27,000 |
| 1983/12/26 | 3,680 | 3,680 | 3,600 | 3,650 | 70,000 |
| 1983/12/26 | 1 -> 1.50 分割 | ||||
| 1983/12/24 | 5,000 | 5,190 | 4,990 | 5,000 | 70,000 |
| 1983/12/23 | 5,180 | 5,180 | 4,990 | 5,000 | 92,000 |
| 1983/12/22 | 5,190 | 5,200 | 5,150 | 5,190 | 38,000 |
| 1983/12/21 | 5,240 | 5,250 | 5,180 | 5,200 | 92,000 |
| 1983/12/20 | 5,250 | 5,260 | 5,210 | 5,210 | 130,000 |
| 1983/12/19 | 5,080 | 5,250 | 4,960 | 5,250 | 54,000 |
| 1983/12/17 | 5,110 | 5,120 | 5,080 | 5,080 | 23,000 |
| 1983/12/16 | 5,070 | 5,150 | 5,060 | 5,150 | 50,000 |
| 1983/12/15 | 5,100 | 5,160 | 5,050 | 5,060 | 39,000 |
| 1983/12/14 | 5,090 | 5,170 | 5,080 | 5,090 | 15,000 |
| 1983/12/13 | 5,200 | 5,200 | 5,050 | 5,060 | 85,000 |
| 1983/12/12 | 5,270 | 5,270 | 5,150 | 5,190 | 61,000 |
| 1983/12/09 | 5,050 | 5,250 | 5,050 | 5,250 | 107,000 |
| 1983/12/08 | 4,930 | 5,000 | 4,920 | 5,000 | 29,000 |
| 1983/12/07 | 4,930 | 5,000 | 4,920 | 4,920 | 32,000 |
| 1983/12/06 | 5,000 | 5,000 | 4,890 | 4,900 | 67,000 |
| 1983/12/05 | 4,980 | 5,000 | 4,950 | 5,000 | 54,000 |
| 1983/12/03 | 5,010 | 5,010 | 4,980 | 4,980 | 34,000 |
| 1983/12/02 | 5,040 | 5,040 | 5,000 | 5,040 | 54,000 |
| 1983/12/01 | 5,010 | 5,020 | 4,980 | 5,000 | 30,000 |
| 1983/11/30 | 5,040 | 5,050 | 4,980 | 5,000 | 24,000 |
| 1983/11/29 | 5,000 | 5,070 | 4,980 | 4,980 | 15,000 |
| 1983/11/28 | 5,050 | 5,090 | 4,980 | 4,980 | 57,000 |
| 1983/11/26 | 5,000 | 5,050 | 5,000 | 5,010 | 13,000 |
| 1983/11/25 | 5,000 | 5,060 | 5,000 | 5,060 | 32,000 |
| 1983/11/24 | 5,060 | 5,090 | 5,000 | 5,000 | 29,000 |
| 1983/11/22 | 4,970 | 5,130 | 4,970 | 5,050 | 72,000 |
| 1983/11/21 | 5,000 | 5,000 | 4,970 | 4,970 | 28,000 |
| 1983/11/19 | 5,030 | 5,030 | 4,990 | 4,990 | 25,000 |
| 1983/11/18 | 4,980 | 5,040 | 4,980 | 5,030 | 19,000 |
| 1983/11/17 | 4,990 | 5,000 | 4,950 | 4,990 | 60,000 |
| 1983/11/16 | 5,000 | 5,000 | 4,960 | 4,960 | 54,000 |
| 1983/11/15 | 5,070 | 5,090 | 4,990 | 4,990 | 22,000 |
| 1983/11/14 | 5,100 | 5,100 | 5,000 | 5,030 | 29,000 |
| 1983/11/11 | 5,060 | 5,140 | 5,040 | 5,140 | 33,000 |
| 1983/11/10 | 5,060 | 5,080 | 5,030 | 5,040 | 51,000 |
| 1983/11/09 | 5,170 | 5,180 | 5,070 | 5,160 | 58,000 |
| 1983/11/08 | 5,210 | 5,220 | 5,180 | 5,180 | 75,000 |
| 1983/11/07 | 5,400 | 5,400 | 5,200 | 5,210 | 103,000 |
| 1983/11/05 | 5,440 | 5,500 | 5,300 | 5,400 | 211,000 |
| 1983/11/04 | 5,600 | 5,610 | 5,500 | 5,540 | 448,000 |
| 1983/11/02 | 5,300 | 5,490 | 5,300 | 5,460 | 465,000 |
| 1983/11/01 | 5,250 | 5,250 | 5,180 | 5,210 | 277,000 |
| 1983/10/31 | 5,250 | 5,280 | 5,150 | 5,190 | 97,000 |
| 1983/10/29 | 5,230 | 5,270 | 5,170 | 5,260 | 173,000 |
| 1983/10/28 | 5,050 | 5,300 | 5,050 | 5,200 | 527,000 |
| 1983/10/27 | 4,990 | 5,020 | 4,930 | 4,990 | 119,000 |
| 1983/10/26 | 4,940 | 5,050 | 4,900 | 4,900 | 350,000 |
| 1983/10/25 | 4,810 | 4,950 | 4,800 | 4,940 | 185,000 |
| 1983/10/24 | 4,650 | 4,800 | 4,610 | 4,800 | 67,000 |
| 1983/10/22 | 4,650 | 4,690 | 4,610 | 4,690 | 56,000 |
| 1983/10/21 | 4,300 | 4,580 | 4,300 | 4,580 | 16,000 |
| 1983/10/20 | 4,360 | 4,400 | 4,330 | 4,330 | 24,000 |
| 1983/10/19 | 4,350 | 4,400 | 4,350 | 4,400 | 26,000 |
| 1983/10/18 | 4,350 | 4,370 | 4,350 | 4,350 | 21,000 |
| 1983/10/17 | 4,330 | 4,350 | 4,330 | 4,350 | 4,000 |
| 1983/10/15 | 4,300 | 4,300 | 4,300 | 4,300 | 10,000 |
| 1983/10/14 | 4,470 | 4,470 | 4,400 | 4,400 | 19,000 |
| 1983/10/13 | 4,480 | 4,480 | 4,460 | 4,470 | 30,000 |
| 1983/10/12 | 4,450 | 4,580 | 4,450 | 4,470 | 14,000 |
| 1983/10/11 | 4,430 | 4,560 | 4,430 | 4,450 | 16,000 |
| 1983/10/07 | 4,600 | 4,600 | 4,580 | 4,580 | 21,000 |
| 1983/10/06 | 4,640 | 4,680 | 4,590 | 4,590 | 42,000 |
| 1983/10/05 | 4,590 | 4,650 | 4,590 | 4,590 | 59,000 |
| 1983/10/04 | 4,600 | 4,610 | 4,600 | 4,600 | 44,000 |
| 1983/10/03 | 4,650 | 4,680 | 4,620 | 4,680 | 38,000 |
| 1983/10/01 | 4,480 | 4,650 | 4,480 | 4,650 | 29,000 |
| 1983/09/30 | 4,550 | 4,580 | 4,500 | 4,500 | 33,000 |
| 1983/09/29 | 4,350 | 4,510 | 4,350 | 4,500 | 26,000 |
| 1983/09/28 | 4,220 | 4,320 | 4,220 | 4,320 | 26,000 |
| 1983/09/27 | 4,230 | 4,230 | 4,200 | 4,210 | 40,000 |
| 1983/09/26 | 4,220 | 4,240 | 4,220 | 4,240 | 28,000 |
| 1983/09/24 | 4,250 | 4,250 | 4,220 | 4,220 | 9,000 |
| 1983/09/22 | 4,300 | 4,360 | 4,250 | 4,250 | 28,000 |
| 1983/09/21 | 4,420 | 4,430 | 4,350 | 4,350 | 27,000 |
| 1983/09/20 | 4,330 | 4,370 | 4,300 | 4,370 | 16,000 |
| 1983/09/19 | 4,260 | 4,300 | 4,260 | 4,280 | 14,000 |
| 1983/09/17 | 4,260 | 4,300 | 4,260 | 4,270 | 13,000 |
| 1983/09/16 | 4,350 | 4,350 | 4,240 | 4,240 | 52,000 |
| 1983/09/14 | 4,260 | 4,320 | 4,220 | 4,300 | 66,000 |
| 1983/09/13 | 4,320 | 4,320 | 4,220 | 4,220 | 50,000 |
| 1983/09/12 | 4,510 | 4,520 | 4,430 | 4,430 | 71,000 |
| 1983/09/09 | 4,700 | 4,700 | 4,610 | 4,610 | 74,000 |
| 1983/09/08 | 4,810 | 4,810 | 4,780 | 4,780 | 126,000 |
| 1983/09/07 | 4,830 | 4,830 | 4,790 | 4,800 | 162,000 |
| 1983/09/06 | 4,830 | 4,830 | 4,780 | 4,780 | 110,000 |
| 1983/09/05 | 4,890 | 4,890 | 4,800 | 4,830 | 74,000 |
| 1983/09/03 | 4,900 | 4,990 | 4,880 | 4,940 | 107,000 |
| 1983/09/02 | 5,000 | 5,000 | 4,850 | 4,850 | 100,000 |
| 1983/09/01 | 5,160 | 5,160 | 5,000 | 5,010 | 212,000 |
| 1983/08/31 | 5,170 | 5,190 | 5,070 | 5,140 | 440,000 |
| 1983/08/30 | 4,840 | 5,070 | 4,800 | 5,070 | 484,000 |
| 1983/08/29 | 4,800 | 4,840 | 4,800 | 4,820 | 256,000 |
| 1983/08/27 | 4,830 | 4,830 | 4,740 | 4,800 | 130,000 |
| 1983/08/26 | 4,690 | 4,850 | 4,690 | 4,800 | 370,000 |
| 1983/08/25 | 4,660 | 4,680 | 4,570 | 4,680 | 576,000 |
| 1983/08/24 | 4,450 | 4,670 | 4,450 | 4,600 | 3,310,997 |