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 |
---|---|---|---|---|---|
1995/12/29 | 740 | 740 | 740 | 740 | 3,000 |
1995/12/28 | 732 | 737 | 726 | 730 | 17,000 |
1995/12/27 | 732 | 732 | 732 | 732 | 15,000 |
1995/12/26 | 721 | 726 | 720 | 726 | 8,000 |
1995/12/25 | 711 | 720 | 711 | 716 | 21,000 |
1995/12/22 | 730 | 730 | 715 | 715 | 32,000 |
1995/12/21 | 718 | 720 | 718 | 720 | 8,000 |
1995/12/20 | 719 | 719 | 719 | 719 | 2,000 |
1995/12/19 | 716 | 716 | 701 | 709 | 12,000 |
1995/12/18 | 730 | 730 | 716 | 716 | 12,000 |
1995/12/15 | 737 | 737 | 727 | 730 | 28,000 |
1995/12/14 | 740 | 740 | 719 | 737 | 46,000 |
1995/12/13 | 725 | 740 | 725 | 740 | 18,000 |
1995/12/12 | 727 | 730 | 725 | 730 | 12,000 |
1995/12/11 | 744 | 744 | 724 | 724 | 6,000 |
1995/12/08 | 740 | 747 | 729 | 747 | 24,000 |
1995/12/07 | 735 | 750 | 735 | 740 | 53,000 |
1995/12/06 | 726 | 734 | 715 | 734 | 30,000 |
1995/12/05 | 729 | 729 | 715 | 727 | 21,000 |
1995/12/04 | 730 | 734 | 730 | 730 | 16,000 |
1995/12/01 | 710 | 730 | 710 | 730 | 16,000 |
1995/11/30 | 720 | 720 | 706 | 710 | 10,000 |
1995/11/29 | 710 | 710 | 710 | 710 | 12,000 |
1995/11/28 | 715 | 715 | 710 | 710 | 43,000 |
1995/11/27 | 715 | 715 | 715 | 715 | 8,000 |
1995/11/24 | 705 | 705 | 700 | 705 | 47,000 |
1995/11/22 | 730 | 730 | 720 | 720 | 12,000 |
1995/11/21 | 720 | 721 | 710 | 720 | 22,000 |
1995/11/20 | 740 | 740 | 729 | 729 | 25,000 |
1995/11/17 | 715 | 734 | 715 | 725 | 20,000 |
1995/11/16 | 758 | 758 | 725 | 725 | 22,000 |
1995/11/15 | 760 | 770 | 750 | 750 | 56,000 |
1995/11/14 | 750 | 764 | 750 | 760 | 106,000 |
1995/11/13 | 739 | 753 | 739 | 750 | 49,000 |
1995/11/10 | 744 | 744 | 725 | 730 | 7,000 |
1995/11/09 | 724 | 744 | 720 | 742 | 46,000 |
1995/11/08 | 729 | 738 | 720 | 720 | 38,000 |
1995/11/07 | 719 | 735 | 719 | 735 | 36,000 |
1995/11/06 | 710 | 737 | 704 | 725 | 55,000 |
1995/11/02 | 704 | 710 | 700 | 700 | 13,000 |
1995/11/01 | 703 | 703 | 690 | 703 | 23,000 |
1995/10/31 | 703 | 704 | 680 | 704 | 19,000 |
1995/10/30 | 700 | 700 | 690 | 690 | 11,000 |
1995/10/27 | 694 | 694 | 670 | 671 | 25,000 |
1995/10/26 | 714 | 714 | 704 | 704 | 34,000 |
1995/10/25 | 706 | 719 | 706 | 716 | 46,000 |
1995/10/24 | 700 | 702 | 700 | 702 | 11,000 |
1995/10/23 | 707 | 715 | 700 | 715 | 19,000 |
1995/10/20 | 720 | 720 | 699 | 699 | 10,000 |
1995/10/19 | 710 | 710 | 701 | 701 | 15,000 |
1995/10/18 | 700 | 700 | 696 | 700 | 27,000 |
1995/10/17 | 700 | 710 | 700 | 700 | 22,000 |
1995/10/16 | 701 | 720 | 700 | 710 | 40,000 |
1995/10/13 | 710 | 710 | 690 | 692 | 62,000 |
1995/10/12 | 711 | 718 | 705 | 710 | 75,000 |
1995/10/11 | 730 | 740 | 720 | 720 | 57,000 |
1995/10/09 | 720 | 740 | 720 | 740 | 34,000 |
1995/10/06 | 711 | 730 | 706 | 730 | 36,000 |
1995/10/05 | 745 | 747 | 711 | 711 | 151,000 |
1995/10/04 | 739 | 740 | 730 | 739 | 72,000 |
1995/10/03 | 735 | 740 | 730 | 739 | 164,000 |
1995/10/02 | 744 | 745 | 730 | 745 | 174,000 |
1995/09/29 | 731 | 789 | 731 | 750 | 693,000 |
1995/09/28 | 683 | 738 | 679 | 730 | 330,000 |
1995/09/27 | 660 | 684 | 660 | 684 | 64,000 |
1995/09/26 | 648 | 650 | 645 | 650 | 16,000 |
1995/09/25 | 679 | 680 | 649 | 650 | 9,000 |
1995/09/22 | 685 | 685 | 671 | 681 | 55,000 |
1995/09/21 | 700 | 708 | 700 | 705 | 12,000 |
1995/09/20 | 699 | 700 | 699 | 700 | 11,000 |
1995/09/19 | 705 | 705 | 690 | 700 | 11,000 |
1995/09/18 | 729 | 729 | 700 | 720 | 38,000 |
1995/09/14 | 721 | 730 | 720 | 730 | 42,000 |
1995/09/13 | 720 | 720 | 710 | 720 | 45,000 |
1995/09/12 | 710 | 728 | 708 | 720 | 52,000 |
1995/09/11 | 710 | 710 | 695 | 700 | 44,000 |
1995/09/08 | 718 | 718 | 700 | 710 | 69,000 |
1995/09/07 | 651 | 701 | 651 | 698 | 112,000 |
1995/09/06 | 664 | 674 | 656 | 656 | 19,000 |
1995/09/05 | 636 | 656 | 636 | 656 | 18,000 |
1995/09/04 | 670 | 675 | 646 | 646 | 14,000 |
1995/09/01 | 655 | 675 | 645 | 675 | 57,000 |
1995/08/31 | 645 | 645 | 619 | 645 | 41,000 |
1995/08/30 | 640 | 640 | 625 | 635 | 34,000 |
1995/08/29 | 619 | 620 | 610 | 620 | 18,000 |
1995/08/28 | 620 | 620 | 596 | 620 | 16,000 |
1995/08/25 | 609 | 609 | 600 | 600 | 19,000 |
1995/08/24 | 580 | 580 | 570 | 572 | 5,000 |
1995/08/23 | 615 | 615 | 590 | 590 | 8,000 |
1995/08/22 | 605 | 605 | 601 | 605 | 19,000 |
1995/08/21 | 620 | 635 | 605 | 605 | 44,000 |
1995/08/18 | 605 | 620 | 601 | 620 | 74,000 |
1995/08/17 | 600 | 605 | 585 | 585 | 30,000 |
1995/08/16 | 564 | 595 | 564 | 595 | 36,000 |
1995/08/15 | 549 | 565 | 549 | 564 | 8,000 |
1995/08/14 | 531 | 549 | 531 | 549 | 16,000 |
1995/08/11 | 550 | 560 | 550 | 559 | 10,000 |
1995/08/10 | 545 | 550 | 545 | 550 | 8,000 |
1995/08/09 | 542 | 555 | 539 | 539 | 10,000 |
1995/08/08 | 545 | 545 | 530 | 530 | 13,000 |
1995/08/07 | 550 | 550 | 550 | 550 | 3,000 |
1995/08/04 | 568 | 570 | 565 | 565 | 5,000 |
1995/08/03 | 560 | 570 | 560 | 570 | 24,000 |
1995/08/02 | 530 | 540 | 530 | 530 | 13,000 |
1995/08/01 | 537 | 537 | 537 | 537 | 11,000 |
1995/07/31 | 567 | 567 | 567 | 567 | 4,000 |
1995/07/28 | 548 | 550 | 543 | 543 | 6,000 |
1995/07/27 | 558 | 558 | 558 | 558 | 7,000 |
1995/07/26 | 530 | 530 | 530 | 530 | 10,000 |
1995/07/25 | 530 | 531 | 530 | 530 | 15,000 |
1995/07/24 | 530 | 530 | 530 | 530 | 8,000 |
1995/07/21 | 550 | 560 | 550 | 551 | 9,000 |
1995/07/20 | 540 | 549 | 540 | 549 | 12,000 |
1995/07/19 | 560 | 560 | 558 | 558 | 4,000 |
1995/07/18 | 560 | 570 | 555 | 560 | 23,000 |
1995/07/17 | 566 | 570 | 560 | 570 | 32,000 |
1995/07/14 | 570 | 570 | 551 | 565 | 28,000 |
1995/07/13 | 551 | 565 | 545 | 550 | 54,000 |
1995/07/12 | 557 | 571 | 550 | 550 | 24,000 |
1995/07/11 | 555 | 555 | 530 | 535 | 29,000 |
1995/07/10 | 546 | 552 | 525 | 525 | 33,000 |
1995/07/07 | 501 | 540 | 501 | 515 | 27,000 |
1995/07/06 | 499 | 500 | 499 | 500 | 9,000 |
1995/07/04 | 500 | 500 | 500 | 500 | 3,000 |
1995/07/03 | 490 | 500 | 490 | 500 | 2,000 |
1995/06/30 | 520 | 520 | 520 | 520 | 5,000 |
1995/06/29 | 519 | 519 | 490 | 490 | 4,000 |
1995/06/27 | 549 | 549 | 529 | 529 | 4,000 |
1995/06/26 | 540 | 540 | 539 | 539 | 7,000 |
1995/06/23 | 501 | 520 | 501 | 520 | 3,000 |
1995/06/22 | 543 | 543 | 520 | 520 | 11,000 |
1995/06/21 | 518 | 541 | 518 | 541 | 3,000 |
1995/06/20 | 543 | 543 | 543 | 543 | 12,000 |
1995/06/19 | 501 | 508 | 501 | 508 | 2,000 |
1995/06/16 | 487 | 503 | 487 | 500 | 5,000 |
1995/06/15 | 481 | 481 | 481 | 481 | 4,000 |
1995/06/13 | 482 | 482 | 481 | 481 | 6,000 |
1995/06/12 | 481 | 481 | 481 | 481 | 5,000 |
1995/06/09 | 490 | 490 | 481 | 481 | 9,000 |
1995/06/08 | 490 | 490 | 490 | 490 | 2,000 |
1995/06/06 | 500 | 500 | 495 | 495 | 4,000 |
1995/06/05 | 501 | 501 | 501 | 501 | 1,000 |
1995/06/02 | 500 | 515 | 500 | 500 | 7,000 |
1995/06/01 | 500 | 500 | 490 | 490 | 8,000 |
1995/05/31 | 520 | 520 | 520 | 520 | 6,000 |
1995/05/29 | 491 | 491 | 490 | 490 | 7,000 |
1995/05/26 | 520 | 520 | 515 | 515 | 21,000 |
1995/05/25 | 500 | 500 | 496 | 496 | 9,000 |
1995/05/24 | 490 | 490 | 490 | 490 | 4,000 |
1995/05/23 | 520 | 520 | 520 | 520 | 6,000 |
1995/05/22 | 539 | 539 | 520 | 520 | 6,000 |
1995/05/19 | 547 | 547 | 545 | 545 | 20,000 |
1995/05/18 | 550 | 550 | 550 | 550 | 2,000 |
1995/05/17 | 558 | 558 | 550 | 550 | 6,000 |
1995/05/16 | 560 | 560 | 560 | 560 | 17,000 |
1995/05/15 | 561 | 561 | 561 | 561 | 2,000 |
1995/05/11 | 561 | 561 | 560 | 560 | 6,000 |
1995/05/10 | 561 | 561 | 561 | 561 | 5,000 |
1995/05/09 | 570 | 570 | 570 | 570 | 2,000 |
1995/05/08 | 571 | 571 | 571 | 571 | 4,000 |
1995/05/02 | 561 | 561 | 561 | 561 | 4,000 |
1995/05/01 | 560 | 561 | 560 | 560 | 3,000 |
1995/04/28 | 580 | 580 | 560 | 560 | 19,000 |
1995/04/27 | 575 | 575 | 570 | 570 | 9,000 |
1995/04/26 | 570 | 570 | 560 | 560 | 6,000 |
1995/04/25 | 550 | 560 | 550 | 560 | 10,000 |
1995/04/24 | 556 | 560 | 550 | 550 | 37,000 |
1995/04/21 | 562 | 562 | 552 | 554 | 50,000 |
1995/04/20 | 581 | 581 | 561 | 562 | 33,000 |
1995/04/19 | 585 | 585 | 581 | 581 | 4,000 |
1995/04/18 | 600 | 600 | 581 | 581 | 7,000 |
1995/04/17 | 580 | 580 | 580 | 580 | 4,000 |
1995/04/14 | 571 | 580 | 571 | 580 | 17,000 |
1995/04/13 | 560 | 570 | 560 | 570 | 6,000 |
1995/04/12 | 539 | 550 | 539 | 550 | 14,000 |
1995/04/11 | 550 | 550 | 538 | 538 | 53,000 |
1995/04/10 | 550 | 550 | 520 | 540 | 7,000 |
1995/04/07 | 560 | 561 | 560 | 560 | 4,000 |
1995/04/06 | 560 | 560 | 550 | 550 | 6,000 |
1995/04/05 | 570 | 570 | 570 | 570 | 1,000 |
1995/04/04 | 560 | 570 | 560 | 570 | 3,000 |
1995/04/03 | 571 | 571 | 560 | 560 | 11,000 |
1995/03/31 | 575 | 585 | 571 | 571 | 21,000 |
1995/03/30 | 560 | 566 | 560 | 565 | 7,000 |
1995/03/29 | 586 | 586 | 560 | 560 | 29,000 |
1995/03/28 | 559 | 575 | 559 | 575 | 59,000 |
1995/03/27 | 569 | 569 | 560 | 560 | 14,000 |
1995/03/24 | 570 | 570 | 570 | 570 | 11,000 |
1995/03/23 | 598 | 608 | 584 | 590 | 26,000 |
1995/03/22 | 610 | 610 | 608 | 608 | 26,000 |
1995/03/17 | 649 | 649 | 640 | 648 | 6,000 |
1995/03/16 | 652 | 652 | 650 | 650 | 17,000 |
1995/03/15 | 651 | 651 | 646 | 650 | 19,000 |
1995/03/10 | 705 | 705 | 690 | 690 | 12,000 |
1995/03/09 | 690 | 690 | 690 | 690 | 1,000 |
1995/03/08 | 690 | 691 | 690 | 690 | 3,000 |
1995/03/07 | 690 | 690 | 690 | 690 | 1,000 |
1995/03/06 | 696 | 696 | 696 | 696 | 2,000 |
1995/03/03 | 690 | 690 | 690 | 690 | 1,000 |
1995/02/28 | 680 | 680 | 680 | 680 | 5,000 |
1995/02/27 | 670 | 670 | 655 | 655 | 6,000 |
1995/02/23 | 690 | 690 | 690 | 690 | 1,000 |
1995/02/22 | 706 | 706 | 700 | 700 | 2,000 |
1995/02/21 | 706 | 706 | 706 | 706 | 133,000 |
1995/02/20 | 706 | 706 | 706 | 706 | 10,000 |
1995/02/17 | 703 | 703 | 703 | 703 | 3,000 |
1995/02/16 | 703 | 703 | 703 | 703 | 2,000 |
1995/02/15 | 701 | 703 | 701 | 703 | 15,000 |
1995/02/14 | 701 | 701 | 701 | 701 | 2,000 |
1995/02/09 | 710 | 710 | 710 | 710 | 7,000 |
1995/02/08 | 710 | 711 | 710 | 710 | 6,000 |
1995/02/07 | 729 | 729 | 716 | 716 | 9,000 |
1995/02/06 | 740 | 740 | 732 | 732 | 8,000 |
1995/02/03 | 739 | 739 | 739 | 739 | 7,000 |
1995/02/02 | 740 | 740 | 739 | 739 | 15,000 |
1995/02/01 | 700 | 701 | 700 | 701 | 13,000 |
1995/01/31 | 715 | 715 | 711 | 712 | 16,000 |
1995/01/30 | 710 | 710 | 700 | 705 | 14,000 |
1995/01/27 | 735 | 735 | 715 | 715 | 22,000 |
1995/01/26 | 740 | 740 | 730 | 730 | 157,000 |
1995/01/25 | 745 | 745 | 740 | 741 | 7,000 |
1995/01/24 | 755 | 755 | 740 | 745 | 17,000 |
1995/01/23 | 775 | 780 | 762 | 762 | 21,000 |
1995/01/20 | 790 | 790 | 780 | 780 | 15,000 |
1995/01/19 | 790 | 790 | 790 | 790 | 5,000 |
1995/01/18 | 790 | 790 | 790 | 790 | 4,000 |
1995/01/17 | 800 | 800 | 795 | 795 | 10,000 |
1995/01/13 | 800 | 800 | 800 | 800 | 9,000 |
1995/01/12 | 800 | 800 | 800 | 800 | 22,000 |
1995/01/11 | 785 | 800 | 780 | 800 | 29,000 |
1995/01/10 | 790 | 790 | 789 | 790 | 11,000 |
1995/01/09 | 790 | 790 | 790 | 790 | 3,000 |
1995/01/06 | 791 | 795 | 790 | 795 | 9,000 |
1995/01/05 | 795 | 795 | 791 | 791 | 6,000 |
1995/01/04 | 800 | 800 | 800 | 800 | 5,000 |