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 |
---|---|---|---|---|---|
1992/12/25 | 536 | 536 | 536 | 536 | 6,000 |
1992/12/24 | 556 | 556 | 556 | 556 | 8,000 |
1992/12/22 | 536 | 536 | 536 | 536 | 5,000 |
1992/12/21 | 550 | 550 | 534 | 536 | 15,000 |
1992/12/18 | 550 | 550 | 550 | 550 | 22,000 |
1992/12/17 | 530 | 530 | 530 | 530 | 3,000 |
1992/12/16 | 543 | 550 | 540 | 540 | 8,000 |
1992/12/15 | 540 | 540 | 540 | 540 | 18,000 |
1992/12/14 | 540 | 540 | 540 | 540 | 6,000 |
1992/12/11 | 520 | 531 | 520 | 530 | 41,000 |
1992/12/10 | 513 | 520 | 513 | 520 | 33,000 |
1992/12/09 | 512 | 512 | 512 | 512 | 3,000 |
1992/12/08 | 530 | 530 | 510 | 510 | 5,000 |
1992/12/04 | 549 | 549 | 530 | 530 | 2,000 |
1992/12/03 | 549 | 549 | 549 | 549 | 17,000 |
1992/12/02 | 549 | 549 | 549 | 549 | 1,000 |
1992/12/01 | 549 | 549 | 549 | 549 | 2,000 |
1992/11/30 | 566 | 566 | 566 | 566 | 7,000 |
1992/11/27 | 549 | 549 | 549 | 549 | 10,000 |
1992/11/26 | 510 | 525 | 510 | 525 | 5,000 |
1992/11/25 | 500 | 500 | 500 | 500 | 2,000 |
1992/11/20 | 500 | 500 | 500 | 500 | 4,000 |
1992/11/19 | 491 | 501 | 491 | 501 | 8,000 |
1992/11/18 | 491 | 491 | 490 | 490 | 5,000 |
1992/11/13 | 510 | 515 | 510 | 515 | 17,000 |
1992/11/11 | 500 | 500 | 500 | 500 | 1,000 |
1992/11/09 | 529 | 529 | 529 | 529 | 1,000 |
1992/11/05 | 529 | 529 | 529 | 529 | 3,000 |
1992/10/30 | 549 | 549 | 549 | 549 | 8,000 |
1992/10/29 | 539 | 539 | 539 | 539 | 13,000 |
1992/10/28 | 539 | 539 | 539 | 539 | 1,000 |
1992/10/27 | 539 | 549 | 538 | 539 | 16,000 |
1992/10/22 | 539 | 539 | 539 | 539 | 15,000 |
1992/10/21 | 540 | 540 | 540 | 540 | 15,000 |
1992/10/19 | 545 | 545 | 540 | 540 | 22,000 |
1992/10/16 | 545 | 545 | 545 | 545 | 6,000 |
1992/10/14 | 545 | 545 | 545 | 545 | 4,000 |
1992/10/13 | 541 | 541 | 541 | 541 | 2,000 |
1992/10/12 | 540 | 541 | 540 | 541 | 3,000 |
1992/10/09 | 541 | 541 | 540 | 540 | 4,000 |
1992/10/08 | 549 | 549 | 540 | 540 | 10,000 |
1992/10/07 | 550 | 550 | 550 | 550 | 4,000 |
1992/10/06 | 550 | 550 | 549 | 549 | 5,000 |
1992/10/02 | 560 | 560 | 560 | 560 | 5,000 |
1992/09/30 | 560 | 560 | 560 | 560 | 15,000 |
1992/09/29 | 550 | 550 | 550 | 550 | 2,000 |
1992/09/28 | 570 | 570 | 570 | 570 | 3,000 |
1992/09/25 | 574 | 574 | 570 | 570 | 15,000 |
1992/09/24 | 550 | 554 | 550 | 554 | 14,000 |
1992/09/22 | 554 | 554 | 554 | 554 | 3,000 |
1992/09/21 | 554 | 554 | 554 | 554 | 7,000 |
1992/09/18 | 580 | 580 | 580 | 580 | 22,000 |
1992/09/17 | 585 | 590 | 585 | 590 | 8,000 |
1992/09/16 | 598 | 598 | 597 | 597 | 3,000 |
1992/09/14 | 588 | 597 | 588 | 597 | 21,000 |
1992/09/11 | 589 | 589 | 584 | 588 | 39,000 |
1992/09/10 | 605 | 609 | 605 | 609 | 3,000 |
1992/09/09 | 610 | 610 | 605 | 610 | 14,000 |
1992/09/07 | 645 | 645 | 645 | 645 | 7,000 |
1992/09/04 | 646 | 646 | 645 | 645 | 24,000 |
1992/09/03 | 600 | 600 | 600 | 600 | 2,000 |
1992/09/02 | 609 | 609 | 600 | 600 | 7,000 |
1992/09/01 | 644 | 644 | 620 | 620 | 24,000 |
1992/08/31 | 610 | 624 | 610 | 624 | 18,000 |
1992/08/28 | 560 | 580 | 559 | 580 | 17,000 |
1992/08/27 | 541 | 550 | 540 | 550 | 20,000 |
1992/08/26 | 531 | 531 | 531 | 531 | 11,000 |
1992/08/25 | 491 | 500 | 490 | 500 | 41,000 |
1992/08/21 | 459 | 466 | 455 | 466 | 34,000 |
1992/08/20 | 444 | 444 | 444 | 444 | 43,000 |
1992/08/19 | 442 | 444 | 442 | 444 | 9,000 |
1992/08/18 | 441 | 441 | 441 | 441 | 1,000 |
1992/08/17 | 440 | 440 | 440 | 440 | 1,000 |
1992/08/14 | 439 | 440 | 439 | 439 | 15,000 |
1992/08/13 | 449 | 449 | 439 | 439 | 2,000 |
1992/08/12 | 450 | 450 | 450 | 450 | 12,000 |
1992/08/10 | 485 | 485 | 480 | 480 | 3,000 |
1992/08/07 | 495 | 495 | 490 | 490 | 10,000 |
1992/08/06 | 520 | 520 | 500 | 500 | 14,000 |
1992/08/05 | 539 | 539 | 539 | 539 | 2,000 |
1992/08/04 | 550 | 550 | 540 | 540 | 15,000 |
1992/08/03 | 550 | 550 | 550 | 550 | 15,000 |
1992/07/31 | 550 | 550 | 540 | 550 | 12,000 |
1992/07/30 | 550 | 550 | 520 | 520 | 20,000 |
1992/07/29 | 560 | 560 | 550 | 550 | 18,000 |
1992/07/28 | 562 | 562 | 560 | 560 | 11,000 |
1992/07/27 | 580 | 580 | 580 | 580 | 12,000 |
1992/07/24 | 570 | 571 | 560 | 560 | 4,000 |
1992/07/23 | 560 | 570 | 550 | 570 | 15,000 |
1992/07/22 | 570 | 570 | 560 | 560 | 14,000 |
1992/07/21 | 565 | 571 | 565 | 570 | 15,000 |
1992/07/20 | 572 | 582 | 572 | 572 | 8,000 |
1992/07/17 | 587 | 587 | 561 | 582 | 37,000 |
1992/07/16 | 600 | 601 | 590 | 590 | 84,000 |
1992/07/15 | 624 | 625 | 600 | 600 | 41,000 |
1992/07/14 | 625 | 625 | 625 | 625 | 9,000 |
1992/07/13 | 630 | 631 | 625 | 625 | 3,000 |
1992/07/10 | 631 | 631 | 624 | 631 | 18,000 |
1992/07/09 | 645 | 645 | 631 | 631 | 17,000 |
1992/07/08 | 645 | 645 | 630 | 630 | 10,000 |
1992/07/07 | 642 | 642 | 642 | 642 | 1,000 |
1992/07/06 | 652 | 652 | 652 | 652 | 5,000 |
1992/07/03 | 638 | 638 | 625 | 633 | 25,000 |
1992/07/01 | 640 | 640 | 629 | 629 | 5,000 |
1992/06/30 | 660 | 660 | 660 | 660 | 7,000 |
1992/06/26 | 660 | 660 | 660 | 660 | 9,000 |
1992/06/25 | 644 | 644 | 644 | 644 | 2,000 |
1992/06/24 | 659 | 659 | 650 | 650 | 3,000 |
1992/06/23 | 665 | 665 | 650 | 650 | 6,000 |
1992/06/19 | 670 | 670 | 665 | 665 | 6,000 |
1992/06/18 | 670 | 670 | 665 | 665 | 2,000 |
1992/06/17 | 690 | 690 | 685 | 685 | 9,000 |
1992/06/15 | 680 | 692 | 680 | 692 | 13,000 |
1992/06/12 | 692 | 692 | 675 | 675 | 14,000 |
1992/06/11 | 692 | 692 | 682 | 692 | 20,000 |
1992/06/09 | 692 | 692 | 692 | 692 | 2,000 |
1992/06/08 | 692 | 692 | 692 | 692 | 2,000 |
1992/06/05 | 692 | 692 | 692 | 692 | 4,000 |
1992/06/04 | 710 | 710 | 710 | 710 | 3,000 |
1992/06/03 | 697 | 710 | 697 | 705 | 26,000 |
1992/06/02 | 700 | 710 | 695 | 695 | 24,000 |
1992/06/01 | 695 | 710 | 695 | 700 | 54,000 |
1992/05/29 | 696 | 696 | 692 | 692 | 9,000 |
1992/05/28 | 695 | 695 | 692 | 695 | 8,000 |
1992/05/27 | 710 | 710 | 695 | 695 | 12,000 |
1992/05/26 | 700 | 710 | 695 | 695 | 4,000 |
1992/05/25 | 710 | 710 | 691 | 691 | 4,000 |
1992/05/22 | 710 | 710 | 701 | 710 | 28,000 |
1992/05/21 | 726 | 726 | 710 | 710 | 41,000 |
1992/05/20 | 730 | 730 | 726 | 727 | 5,000 |
1992/05/19 | 730 | 730 | 730 | 730 | 1,000 |
1992/05/18 | 726 | 726 | 726 | 726 | 9,000 |
1992/05/15 | 731 | 731 | 727 | 727 | 13,000 |
1992/05/14 | 725 | 730 | 725 | 730 | 11,000 |
1992/05/13 | 725 | 725 | 720 | 725 | 16,000 |
1992/05/12 | 726 | 740 | 726 | 736 | 7,000 |
1992/05/11 | 716 | 716 | 710 | 716 | 11,000 |
1992/05/08 | 702 | 702 | 686 | 696 | 26,000 |
1992/05/07 | 682 | 682 | 682 | 682 | 13,000 |
1992/05/06 | 682 | 682 | 682 | 682 | 1,000 |
1992/05/01 | 663 | 671 | 663 | 671 | 2,000 |
1992/04/30 | 670 | 670 | 662 | 662 | 18,000 |
1992/04/28 | 670 | 670 | 670 | 670 | 32,000 |
1992/04/27 | 670 | 670 | 670 | 670 | 20,000 |
1992/04/24 | 676 | 676 | 665 | 665 | 8,000 |
1992/04/23 | 675 | 675 | 661 | 670 | 49,000 |
1992/04/22 | 682 | 682 | 670 | 680 | 4,000 |
1992/04/21 | 699 | 699 | 699 | 699 | 2,000 |
1992/04/20 | 709 | 710 | 700 | 700 | 11,000 |
1992/04/17 | 719 | 719 | 700 | 710 | 48,000 |
1992/04/16 | 690 | 720 | 689 | 710 | 80,000 |
1992/04/15 | 672 | 695 | 672 | 689 | 20,000 |
1992/04/14 | 690 | 690 | 670 | 670 | 3,000 |
1992/04/13 | 685 | 690 | 680 | 680 | 30,000 |
1992/04/10 | 660 | 686 | 660 | 686 | 13,000 |
1992/04/09 | 670 | 670 | 660 | 660 | 6,000 |
1992/04/08 | 680 | 680 | 660 | 660 | 7,000 |
1992/04/07 | 691 | 691 | 680 | 680 | 8,000 |
1992/04/06 | 691 | 691 | 691 | 691 | 11,000 |
1992/04/03 | 665 | 665 | 660 | 661 | 5,000 |
1992/04/02 | 697 | 697 | 665 | 665 | 8,000 |
1992/04/01 | 686 | 697 | 686 | 687 | 14,000 |
1992/03/31 | 710 | 710 | 686 | 686 | 19,000 |
1992/03/30 | 685 | 686 | 682 | 686 | 21,000 |
1992/03/27 | 681 | 681 | 675 | 675 | 9,000 |
1992/03/26 | 680 | 680 | 680 | 680 | 4,000 |
1992/03/25 | 675 | 685 | 675 | 679 | 38,000 |
1992/03/24 | 690 | 690 | 685 | 690 | 8,000 |
1992/03/23 | 710 | 710 | 690 | 695 | 41,000 |
1992/03/19 | 685 | 700 | 685 | 691 | 51,000 |
1992/03/18 | 690 | 690 | 680 | 690 | 12,000 |
1992/03/17 | 700 | 700 | 695 | 700 | 17,000 |
1992/03/16 | 721 | 731 | 710 | 715 | 21,000 |
1992/03/13 | 720 | 730 | 720 | 720 | 34,000 |
1992/03/12 | 742 | 742 | 740 | 740 | 61,000 |
1992/03/11 | 750 | 750 | 750 | 750 | 12,000 |
1992/03/10 | 779 | 780 | 750 | 750 | 16,000 |
1992/03/09 | 780 | 780 | 780 | 780 | 10,000 |
1992/03/06 | 840 | 840 | 820 | 820 | 23,000 |
1992/03/05 | 860 | 860 | 830 | 830 | 13,000 |
1992/03/04 | 890 | 890 | 890 | 890 | 3,000 |
1992/03/03 | 900 | 900 | 899 | 899 | 7,000 |
1992/03/02 | 891 | 891 | 891 | 891 | 1,000 |
1992/02/28 | 876 | 877 | 876 | 877 | 6,000 |
1992/02/27 | 856 | 860 | 856 | 856 | 21,000 |
1992/02/26 | 859 | 860 | 855 | 856 | 31,000 |
1992/02/25 | 892 | 892 | 879 | 879 | 29,000 |
1992/02/21 | 968 | 970 | 968 | 970 | 13,000 |
1992/02/18 | 990 | 990 | 971 | 971 | 12,000 |
1992/02/14 | 1,010 | 1,010 | 1,010 | 1,010 | 10,000 |
1992/02/13 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
1992/02/12 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
1992/02/10 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
1992/02/07 | 1,070 | 1,070 | 1,040 | 1,040 | 5,000 |
1992/02/06 | 1,090 | 1,090 | 1,070 | 1,070 | 6,000 |
1992/02/05 | 1,050 | 1,060 | 1,040 | 1,050 | 9,000 |
1992/02/04 | 1,050 | 1,050 | 1,030 | 1,030 | 23,000 |
1992/02/03 | 1,010 | 1,020 | 1,000 | 1,020 | 16,000 |
1992/01/30 | 965 | 965 | 965 | 965 | 2,000 |
1992/01/29 | 980 | 995 | 980 | 995 | 3,000 |
1992/01/24 | 1,000 | 1,000 | 999 | 1,000 | 28,000 |
1992/01/23 | 1,000 | 1,000 | 995 | 1,000 | 19,000 |
1992/01/22 | 991 | 1,000 | 990 | 1,000 | 9,000 |
1992/01/21 | 990 | 991 | 990 | 991 | 5,000 |
1992/01/20 | 990 | 990 | 990 | 990 | 4,000 |
1992/01/17 | 990 | 990 | 990 | 990 | 8,000 |
1992/01/16 | 1,000 | 1,020 | 990 | 990 | 26,000 |
1992/01/14 | 1,030 | 1,030 | 1,010 | 1,010 | 23,000 |
1992/01/09 | 1,050 | 1,050 | 1,050 | 1,050 | 51,000 |
1992/01/07 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
1992/01/06 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |