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 |
|---|---|---|---|---|---|
| 1996/12/30 | 600 | 600 | 598 | 600 | 9,000 |
| 1996/12/27 | 593 | 594 | 593 | 594 | 30,000 |
| 1996/12/26 | 593 | 600 | 590 | 590 | 21,000 |
| 1996/12/25 | 593 | 601 | 593 | 600 | 15,000 |
| 1996/12/24 | 640 | 640 | 592 | 592 | 13,000 |
| 1996/12/20 | 685 | 685 | 650 | 650 | 11,000 |
| 1996/12/19 | 685 | 690 | 675 | 675 | 18,000 |
| 1996/12/18 | 700 | 700 | 685 | 685 | 3,000 |
| 1996/12/17 | 710 | 710 | 709 | 709 | 7,000 |
| 1996/12/16 | 720 | 720 | 720 | 720 | 5,000 |
| 1996/12/13 | 685 | 695 | 685 | 695 | 16,000 |
| 1996/12/12 | 700 | 700 | 686 | 686 | 7,000 |
| 1996/12/11 | 702 | 702 | 690 | 690 | 8,000 |
| 1996/12/10 | 710 | 710 | 700 | 700 | 13,000 |
| 1996/12/09 | 690 | 700 | 690 | 700 | 3,000 |
| 1996/12/06 | 719 | 719 | 685 | 685 | 23,000 |
| 1996/12/05 | 702 | 702 | 700 | 700 | 13,000 |
| 1996/12/04 | 720 | 720 | 702 | 702 | 12,000 |
| 1996/12/03 | 730 | 730 | 720 | 720 | 14,000 |
| 1996/12/02 | 735 | 735 | 735 | 735 | 7,000 |
| 1996/11/29 | 736 | 745 | 735 | 735 | 12,000 |
| 1996/11/28 | 740 | 740 | 735 | 735 | 5,000 |
| 1996/11/27 | 749 | 749 | 740 | 740 | 15,000 |
| 1996/11/26 | 740 | 749 | 740 | 749 | 5,000 |
| 1996/11/25 | 740 | 740 | 740 | 740 | 5,000 |
| 1996/11/22 | 741 | 741 | 740 | 740 | 4,000 |
| 1996/11/21 | 749 | 749 | 740 | 740 | 24,000 |
| 1996/11/20 | 749 | 749 | 738 | 749 | 9,000 |
| 1996/11/19 | 749 | 749 | 738 | 738 | 8,000 |
| 1996/11/18 | 750 | 750 | 735 | 749 | 4,000 |
| 1996/11/15 | 730 | 731 | 725 | 730 | 12,000 |
| 1996/11/14 | 723 | 731 | 720 | 731 | 22,000 |
| 1996/11/13 | 729 | 729 | 724 | 725 | 14,000 |
| 1996/11/12 | 726 | 730 | 726 | 730 | 23,000 |
| 1996/11/11 | 722 | 722 | 722 | 722 | 5,000 |
| 1996/11/08 | 730 | 750 | 724 | 724 | 9,000 |
| 1996/11/07 | 748 | 748 | 725 | 725 | 6,000 |
| 1996/11/06 | 721 | 740 | 721 | 740 | 6,000 |
| 1996/11/05 | 740 | 740 | 740 | 740 | 4,000 |
| 1996/11/01 | 735 | 735 | 721 | 723 | 27,000 |
| 1996/10/31 | 758 | 758 | 735 | 745 | 11,000 |
| 1996/10/30 | 749 | 749 | 749 | 749 | 3,000 |
| 1996/10/29 | 735 | 749 | 735 | 749 | 6,000 |
| 1996/10/25 | 740 | 740 | 730 | 730 | 24,000 |
| 1996/10/24 | 745 | 745 | 740 | 740 | 6,000 |
| 1996/10/23 | 745 | 745 | 745 | 745 | 8,000 |
| 1996/10/22 | 774 | 774 | 766 | 766 | 2,000 |
| 1996/10/21 | 775 | 775 | 775 | 775 | 3,000 |
| 1996/10/18 | 755 | 755 | 755 | 755 | 24,000 |
| 1996/10/17 | 761 | 770 | 750 | 750 | 24,000 |
| 1996/10/16 | 780 | 790 | 760 | 760 | 27,000 |
| 1996/10/15 | 760 | 773 | 760 | 770 | 37,000 |
| 1996/10/14 | 760 | 760 | 760 | 760 | 10,000 |
| 1996/10/11 | 775 | 775 | 740 | 740 | 14,000 |
| 1996/10/09 | 780 | 780 | 770 | 775 | 9,000 |
| 1996/10/08 | 780 | 780 | 780 | 780 | 4,000 |
| 1996/10/07 | 791 | 791 | 770 | 770 | 12,000 |
| 1996/10/04 | 786 | 786 | 786 | 786 | 2,000 |
| 1996/10/03 | 815 | 815 | 790 | 790 | 6,000 |
| 1996/10/02 | 800 | 801 | 800 | 801 | 2,000 |
| 1996/10/01 | 805 | 810 | 805 | 810 | 14,000 |
| 1996/09/30 | 810 | 815 | 810 | 815 | 19,000 |
| 1996/09/27 | 800 | 810 | 800 | 810 | 21,000 |
| 1996/09/26 | 794 | 803 | 782 | 794 | 15,000 |
| 1996/09/25 | 794 | 800 | 794 | 794 | 4,000 |
| 1996/09/24 | 799 | 799 | 793 | 793 | 26,000 |
| 1996/09/20 | 819 | 819 | 800 | 800 | 12,000 |
| 1996/09/19 | 820 | 820 | 820 | 820 | 5,000 |
| 1996/09/18 | 820 | 820 | 800 | 801 | 8,000 |
| 1996/09/17 | 801 | 820 | 800 | 820 | 12,000 |
| 1996/09/13 | 813 | 813 | 793 | 793 | 15,000 |
| 1996/09/12 | 813 | 813 | 813 | 813 | 2,000 |
| 1996/09/11 | 820 | 820 | 793 | 793 | 4,000 |
| 1996/09/10 | 808 | 809 | 793 | 793 | 35,000 |
| 1996/09/09 | 805 | 805 | 801 | 805 | 12,000 |
| 1996/09/06 | 801 | 806 | 801 | 802 | 4,000 |
| 1996/09/05 | 800 | 810 | 790 | 790 | 3,000 |
| 1996/09/04 | 811 | 811 | 800 | 801 | 10,000 |
| 1996/09/03 | 806 | 810 | 800 | 810 | 19,000 |
| 1996/09/02 | 801 | 801 | 801 | 801 | 2,000 |
| 1996/08/30 | 820 | 820 | 801 | 801 | 36,000 |
| 1996/08/29 | 827 | 827 | 820 | 820 | 21,000 |
| 1996/08/28 | 830 | 830 | 825 | 826 | 12,000 |
| 1996/08/27 | 840 | 840 | 821 | 821 | 13,000 |
| 1996/08/23 | 830 | 830 | 830 | 830 | 3,000 |
| 1996/08/22 | 850 | 850 | 830 | 830 | 8,000 |
| 1996/08/21 | 845 | 850 | 845 | 850 | 19,000 |
| 1996/08/20 | 820 | 829 | 819 | 829 | 11,000 |
| 1996/08/19 | 820 | 820 | 808 | 809 | 16,000 |
| 1996/08/16 | 829 | 829 | 800 | 800 | 13,000 |
| 1996/08/15 | 825 | 825 | 819 | 819 | 23,000 |
| 1996/08/14 | 808 | 808 | 790 | 808 | 17,000 |
| 1996/08/13 | 800 | 808 | 785 | 808 | 14,000 |
| 1996/08/12 | 804 | 809 | 798 | 800 | 14,000 |
| 1996/08/09 | 813 | 820 | 805 | 810 | 20,000 |
| 1996/08/08 | 804 | 813 | 800 | 813 | 26,000 |
| 1996/08/07 | 830 | 831 | 804 | 804 | 20,000 |
| 1996/08/06 | 830 | 830 | 828 | 829 | 25,000 |
| 1996/08/05 | 845 | 850 | 830 | 849 | 38,000 |
| 1996/08/02 | 873 | 873 | 851 | 851 | 10,000 |
| 1996/08/01 | 875 | 878 | 865 | 873 | 32,000 |
| 1996/07/31 | 878 | 879 | 865 | 865 | 32,000 |
| 1996/07/30 | 865 | 879 | 860 | 875 | 36,000 |
| 1996/07/29 | 864 | 875 | 864 | 875 | 26,000 |
| 1996/07/26 | 865 | 875 | 855 | 874 | 34,000 |
| 1996/07/25 | 850 | 861 | 850 | 855 | 24,000 |
| 1996/07/24 | 851 | 851 | 829 | 851 | 15,000 |
| 1996/07/23 | 884 | 884 | 860 | 865 | 20,000 |
| 1996/07/22 | 903 | 903 | 890 | 890 | 31,000 |
| 1996/07/19 | 909 | 914 | 896 | 897 | 63,000 |
| 1996/07/18 | 903 | 905 | 895 | 905 | 49,000 |
| 1996/07/17 | 907 | 915 | 893 | 893 | 51,000 |
| 1996/07/16 | 890 | 910 | 890 | 900 | 78,000 |
| 1996/07/15 | 908 | 910 | 900 | 910 | 44,000 |
| 1996/07/12 | 900 | 918 | 900 | 918 | 133,000 |
| 1996/07/11 | 901 | 928 | 901 | 920 | 379,000 |
| 1996/07/10 | 884 | 915 | 872 | 900 | 306,000 |
| 1996/07/09 | 869 | 883 | 860 | 883 | 65,000 |
| 1996/07/08 | 870 | 870 | 855 | 860 | 80,000 |
| 1996/07/05 | 866 | 870 | 860 | 860 | 18,000 |
| 1996/07/04 | 870 | 879 | 870 | 870 | 63,000 |
| 1996/07/03 | 883 | 883 | 860 | 875 | 72,000 |
| 1996/07/02 | 888 | 889 | 880 | 880 | 92,000 |
| 1996/07/01 | 875 | 892 | 875 | 889 | 170,000 |
| 1996/06/28 | 860 | 880 | 860 | 880 | 169,000 |
| 1996/06/27 | 860 | 860 | 851 | 860 | 83,000 |
| 1996/06/26 | 840 | 860 | 840 | 860 | 189,000 |
| 1996/06/25 | 826 | 836 | 826 | 836 | 12,000 |
| 1996/06/24 | 850 | 850 | 838 | 840 | 54,000 |
| 1996/06/21 | 840 | 843 | 840 | 840 | 51,000 |
| 1996/06/20 | 838 | 840 | 830 | 840 | 15,000 |
| 1996/06/19 | 820 | 840 | 820 | 839 | 15,000 |
| 1996/06/18 | 840 | 840 | 820 | 820 | 21,000 |
| 1996/06/17 | 811 | 820 | 810 | 820 | 23,000 |
| 1996/06/14 | 795 | 815 | 795 | 801 | 51,000 |
| 1996/06/13 | 790 | 790 | 785 | 785 | 56,000 |
| 1996/06/12 | 770 | 782 | 770 | 782 | 15,000 |
| 1996/06/11 | 770 | 772 | 770 | 770 | 31,000 |
| 1996/06/10 | 771 | 780 | 771 | 780 | 13,000 |
| 1996/06/07 | 796 | 801 | 781 | 781 | 28,000 |
| 1996/06/06 | 803 | 803 | 799 | 799 | 22,000 |
| 1996/06/05 | 801 | 810 | 800 | 800 | 70,000 |
| 1996/06/04 | 800 | 804 | 800 | 800 | 20,000 |
| 1996/06/03 | 811 | 811 | 800 | 805 | 24,000 |
| 1996/05/31 | 834 | 834 | 815 | 826 | 33,000 |
| 1996/05/30 | 825 | 839 | 816 | 834 | 61,000 |
| 1996/05/29 | 802 | 825 | 798 | 825 | 104,000 |
| 1996/05/28 | 795 | 810 | 795 | 810 | 55,000 |
| 1996/05/27 | 810 | 810 | 790 | 795 | 53,000 |
| 1996/05/24 | 811 | 811 | 795 | 810 | 51,000 |
| 1996/05/23 | 834 | 834 | 820 | 820 | 53,000 |
| 1996/05/22 | 839 | 840 | 829 | 830 | 31,000 |
| 1996/05/21 | 842 | 842 | 830 | 840 | 29,000 |
| 1996/05/20 | 851 | 854 | 846 | 846 | 22,000 |
| 1996/05/17 | 851 | 855 | 850 | 850 | 63,000 |
| 1996/05/16 | 855 | 855 | 850 | 850 | 78,000 |
| 1996/05/15 | 843 | 860 | 843 | 855 | 51,000 |
| 1996/05/14 | 840 | 841 | 831 | 840 | 29,000 |
| 1996/05/13 | 856 | 860 | 856 | 856 | 20,000 |
| 1996/05/10 | 860 | 865 | 855 | 857 | 37,000 |
| 1996/05/09 | 880 | 880 | 861 | 861 | 27,000 |
| 1996/05/08 | 880 | 882 | 868 | 880 | 315,000 |
| 1996/05/07 | 890 | 895 | 875 | 887 | 67,000 |
| 1996/05/02 | 890 | 905 | 883 | 900 | 118,000 |
| 1996/05/01 | 880 | 909 | 880 | 880 | 207,000 |
| 1996/04/30 | 879 | 880 | 868 | 875 | 41,000 |
| 1996/04/26 | 865 | 898 | 857 | 882 | 192,000 |
| 1996/04/25 | 830 | 855 | 830 | 855 | 155,000 |
| 1996/04/24 | 826 | 830 | 821 | 830 | 42,000 |
| 1996/04/23 | 834 | 834 | 825 | 825 | 67,000 |
| 1996/04/22 | 834 | 834 | 825 | 827 | 37,000 |
| 1996/04/19 | 825 | 830 | 820 | 830 | 25,000 |
| 1996/04/18 | 829 | 833 | 826 | 830 | 29,000 |
| 1996/04/17 | 839 | 839 | 829 | 835 | 44,000 |
| 1996/04/16 | 840 | 847 | 831 | 840 | 135,000 |
| 1996/04/15 | 820 | 824 | 820 | 824 | 36,000 |
| 1996/04/12 | 826 | 826 | 797 | 815 | 25,000 |
| 1996/04/11 | 830 | 838 | 821 | 821 | 33,000 |
| 1996/04/10 | 825 | 850 | 823 | 840 | 172,000 |
| 1996/04/09 | 810 | 830 | 810 | 823 | 79,000 |
| 1996/04/08 | 809 | 809 | 797 | 809 | 76,000 |
| 1996/04/05 | 791 | 800 | 790 | 791 | 53,000 |
| 1996/04/04 | 796 | 796 | 785 | 785 | 18,000 |
| 1996/04/03 | 798 | 800 | 790 | 797 | 58,000 |
| 1996/04/02 | 786 | 790 | 785 | 790 | 11,000 |
| 1996/04/01 | 781 | 790 | 771 | 775 | 9,000 |
| 1996/03/29 | 770 | 780 | 770 | 780 | 36,000 |
| 1996/03/28 | 770 | 771 | 768 | 770 | 27,000 |
| 1996/03/27 | 768 | 769 | 760 | 769 | 16,000 |
| 1996/03/26 | 762 | 770 | 758 | 758 | 11,000 |
| 1996/03/25 | 764 | 764 | 760 | 760 | 10,000 |
| 1996/03/22 | 765 | 765 | 765 | 765 | 2,000 |
| 1996/03/21 | 755 | 765 | 755 | 765 | 17,000 |
| 1996/03/19 | 755 | 755 | 751 | 753 | 21,000 |
| 1996/03/18 | 746 | 746 | 746 | 746 | 8,000 |
| 1996/03/15 | 736 | 746 | 736 | 746 | 6,000 |
| 1996/03/14 | 740 | 740 | 735 | 735 | 7,000 |
| 1996/03/13 | 740 | 760 | 740 | 740 | 27,000 |
| 1996/03/12 | 716 | 755 | 716 | 755 | 17,000 |
| 1996/03/11 | 716 | 716 | 716 | 716 | 3,000 |
| 1996/03/08 | 713 | 725 | 713 | 721 | 13,000 |
| 1996/03/07 | 731 | 733 | 721 | 733 | 15,000 |
| 1996/03/06 | 753 | 753 | 740 | 740 | 5,000 |
| 1996/03/05 | 749 | 753 | 749 | 753 | 20,000 |
| 1996/03/04 | 746 | 750 | 746 | 750 | 6,000 |
| 1996/03/01 | 740 | 750 | 735 | 750 | 15,000 |
| 1996/02/29 | 750 | 750 | 732 | 743 | 8,000 |
| 1996/02/28 | 750 | 751 | 750 | 750 | 19,000 |
| 1996/02/27 | 759 | 759 | 751 | 759 | 12,000 |
| 1996/02/26 | 765 | 770 | 760 | 760 | 12,000 |
| 1996/02/23 | 769 | 780 | 765 | 765 | 123,000 |
| 1996/02/22 | 769 | 769 | 750 | 760 | 12,000 |
| 1996/02/21 | 760 | 760 | 759 | 759 | 9,000 |
| 1996/02/20 | 761 | 779 | 761 | 779 | 8,000 |
| 1996/02/19 | 799 | 799 | 780 | 790 | 10,000 |
| 1996/02/16 | 792 | 810 | 781 | 791 | 23,000 |
| 1996/02/15 | 815 | 825 | 811 | 811 | 17,000 |
| 1996/02/14 | 791 | 825 | 791 | 811 | 40,000 |
| 1996/02/13 | 841 | 841 | 798 | 798 | 56,000 |
| 1996/02/09 | 818 | 835 | 815 | 835 | 193,000 |
| 1996/02/08 | 800 | 808 | 795 | 808 | 95,000 |
| 1996/02/07 | 786 | 805 | 785 | 800 | 166,000 |
| 1996/02/06 | 770 | 780 | 765 | 780 | 83,000 |
| 1996/02/05 | 760 | 785 | 760 | 780 | 109,000 |
| 1996/02/02 | 750 | 760 | 750 | 760 | 69,000 |
| 1996/02/01 | 749 | 749 | 740 | 749 | 22,000 |
| 1996/01/31 | 740 | 743 | 740 | 741 | 21,000 |
| 1996/01/30 | 741 | 745 | 730 | 740 | 19,000 |
| 1996/01/29 | 740 | 740 | 732 | 740 | 13,000 |
| 1996/01/26 | 730 | 730 | 730 | 730 | 7,000 |
| 1996/01/25 | 729 | 729 | 718 | 718 | 7,000 |
| 1996/01/24 | 720 | 720 | 717 | 717 | 3,000 |
| 1996/01/23 | 720 | 727 | 720 | 720 | 9,000 |
| 1996/01/22 | 729 | 729 | 729 | 729 | 4,000 |
| 1996/01/19 | 739 | 740 | 717 | 717 | 20,000 |
| 1996/01/18 | 751 | 751 | 730 | 730 | 33,000 |
| 1996/01/17 | 750 | 751 | 750 | 750 | 10,000 |
| 1996/01/16 | 749 | 749 | 740 | 740 | 3,000 |
| 1996/01/12 | 750 | 758 | 746 | 746 | 19,000 |
| 1996/01/11 | 750 | 750 | 750 | 750 | 3,000 |
| 1996/01/10 | 760 | 760 | 750 | 750 | 36,000 |
| 1996/01/09 | 750 | 758 | 750 | 758 | 17,000 |
| 1996/01/08 | 750 | 754 | 745 | 750 | 23,000 |
| 1996/01/05 | 755 | 755 | 745 | 745 | 16,000 |
| 1996/01/04 | 751 | 751 | 745 | 745 | 21,000 |