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 |
---|---|---|---|---|---|
1997/12/30 | 489 | 489 | 480 | 480 | 5,000 |
1997/12/29 | 479 | 479 | 465 | 479 | 13,000 |
1997/12/26 | 499 | 499 | 479 | 479 | 21,000 |
1997/12/25 | 469 | 485 | 469 | 485 | 4,000 |
1997/12/24 | 485 | 485 | 479 | 479 | 17,000 |
1997/12/22 | 500 | 500 | 475 | 475 | 5,000 |
1997/12/19 | 551 | 551 | 525 | 525 | 3,000 |
1997/12/18 | 551 | 552 | 551 | 551 | 7,000 |
1997/12/17 | 530 | 552 | 525 | 552 | 9,000 |
1997/12/16 | 557 | 557 | 530 | 530 | 8,000 |
1997/12/15 | 545 | 545 | 545 | 545 | 10,000 |
1997/12/12 | 580 | 580 | 545 | 545 | 33,000 |
1997/12/11 | 574 | 574 | 544 | 545 | 13,000 |
1997/12/10 | 548 | 550 | 548 | 550 | 11,000 |
1997/12/09 | 546 | 550 | 546 | 548 | 32,000 |
1997/12/08 | 550 | 550 | 547 | 547 | 6,000 |
1997/12/05 | 548 | 565 | 548 | 550 | 30,000 |
1997/12/04 | 548 | 548 | 547 | 547 | 5,000 |
1997/12/03 | 549 | 549 | 546 | 546 | 2,000 |
1997/12/02 | 550 | 552 | 548 | 550 | 29,000 |
1997/12/01 | 546 | 550 | 546 | 550 | 4,000 |
1997/11/28 | 550 | 550 | 540 | 540 | 14,000 |
1997/11/27 | 550 | 550 | 526 | 530 | 20,000 |
1997/11/26 | 530 | 535 | 530 | 530 | 7,000 |
1997/11/25 | 540 | 540 | 530 | 530 | 9,000 |
1997/11/21 | 547 | 547 | 540 | 540 | 28,000 |
1997/11/20 | 555 | 555 | 541 | 541 | 6,000 |
1997/11/19 | 570 | 570 | 565 | 565 | 22,000 |
1997/11/18 | 569 | 579 | 565 | 579 | 10,000 |
1997/11/17 | 523 | 589 | 520 | 589 | 13,000 |
1997/11/14 | 530 | 532 | 520 | 520 | 46,000 |
1997/11/13 | 530 | 538 | 529 | 530 | 30,000 |
1997/11/12 | 532 | 540 | 532 | 540 | 11,000 |
1997/11/11 | 530 | 548 | 530 | 542 | 19,000 |
1997/11/10 | 531 | 535 | 531 | 535 | 3,000 |
1997/11/07 | 539 | 540 | 534 | 534 | 10,000 |
1997/11/06 | 549 | 549 | 540 | 545 | 17,000 |
1997/11/05 | 532 | 532 | 530 | 530 | 8,000 |
1997/11/04 | 535 | 535 | 532 | 532 | 10,000 |
1997/10/31 | 532 | 535 | 532 | 535 | 11,000 |
1997/10/30 | 505 | 506 | 505 | 506 | 5,000 |
1997/10/29 | 495 | 512 | 495 | 512 | 27,000 |
1997/10/28 | 525 | 525 | 490 | 490 | 7,000 |
1997/10/27 | 535 | 535 | 530 | 530 | 23,000 |
1997/10/24 | 530 | 532 | 530 | 532 | 11,000 |
1997/10/23 | 537 | 537 | 532 | 532 | 27,000 |
1997/10/22 | 535 | 535 | 525 | 532 | 20,000 |
1997/10/21 | 530 | 531 | 530 | 530 | 15,000 |
1997/10/20 | 530 | 530 | 530 | 530 | 4,000 |
1997/10/17 | 530 | 530 | 530 | 530 | 5,000 |
1997/10/16 | 507 | 515 | 507 | 515 | 23,000 |
1997/10/15 | 510 | 510 | 510 | 510 | 4,000 |
1997/10/14 | 506 | 506 | 506 | 506 | 2,000 |
1997/10/13 | 520 | 520 | 520 | 520 | 8,000 |
1997/10/09 | 520 | 529 | 520 | 529 | 10,000 |
1997/10/08 | 520 | 529 | 520 | 529 | 7,000 |
1997/10/07 | 516 | 539 | 516 | 539 | 5,000 |
1997/10/06 | 496 | 515 | 496 | 515 | 11,000 |
1997/10/03 | 480 | 495 | 479 | 493 | 45,000 |
1997/10/02 | 515 | 520 | 504 | 509 | 33,000 |
1997/10/01 | 520 | 525 | 501 | 510 | 51,000 |
1997/09/30 | 560 | 560 | 540 | 540 | 23,000 |
1997/09/29 | 571 | 575 | 550 | 550 | 9,000 |
1997/09/26 | 625 | 630 | 572 | 572 | 31,000 |
1997/09/25 | 620 | 625 | 620 | 620 | 7,000 |
1997/09/24 | 630 | 630 | 620 | 620 | 13,000 |
1997/09/22 | 620 | 639 | 620 | 625 | 9,000 |
1997/09/19 | 625 | 625 | 600 | 610 | 18,000 |
1997/09/18 | 609 | 620 | 600 | 620 | 17,000 |
1997/09/17 | 583 | 600 | 583 | 600 | 12,000 |
1997/09/16 | 602 | 602 | 582 | 582 | 20,000 |
1997/09/12 | 620 | 620 | 601 | 602 | 16,000 |
1997/09/11 | 614 | 620 | 613 | 620 | 14,000 |
1997/09/10 | 640 | 640 | 620 | 620 | 12,000 |
1997/09/09 | 650 | 650 | 640 | 640 | 22,000 |
1997/09/08 | 651 | 652 | 650 | 650 | 8,000 |
1997/09/05 | 652 | 655 | 652 | 652 | 10,000 |
1997/09/04 | 659 | 659 | 655 | 655 | 19,000 |
1997/09/03 | 649 | 655 | 649 | 655 | 39,000 |
1997/09/02 | 639 | 639 | 620 | 639 | 17,000 |
1997/09/01 | 640 | 650 | 640 | 648 | 12,000 |
1997/08/29 | 675 | 675 | 620 | 650 | 22,000 |
1997/08/28 | 690 | 690 | 675 | 680 | 16,000 |
1997/08/27 | 710 | 710 | 700 | 708 | 39,000 |
1997/08/26 | 690 | 700 | 690 | 700 | 19,000 |
1997/08/25 | 690 | 690 | 681 | 690 | 28,000 |
1997/08/22 | 755 | 760 | 715 | 730 | 67,000 |
1997/08/21 | 774 | 775 | 760 | 774 | 176,000 |
1997/08/20 | 700 | 748 | 700 | 744 | 194,000 |
1997/08/19 | 700 | 715 | 685 | 690 | 130,000 |
1997/08/18 | 658 | 680 | 641 | 680 | 77,000 |
1997/08/15 | 630 | 665 | 630 | 665 | 52,000 |
1997/08/14 | 610 | 610 | 600 | 610 | 28,000 |
1997/08/13 | 602 | 609 | 601 | 609 | 6,000 |
1997/08/12 | 600 | 610 | 600 | 600 | 20,000 |
1997/08/11 | 600 | 610 | 591 | 600 | 66,000 |
1997/08/08 | 550 | 560 | 550 | 550 | 17,000 |
1997/08/07 | 550 | 553 | 550 | 551 | 7,000 |
1997/08/06 | 570 | 571 | 570 | 570 | 7,000 |
1997/08/05 | 580 | 580 | 570 | 570 | 4,000 |
1997/08/04 | 581 | 581 | 571 | 581 | 14,000 |
1997/08/01 | 580 | 580 | 571 | 571 | 12,000 |
1997/07/31 | 600 | 600 | 575 | 575 | 42,000 |
1997/07/29 | 577 | 577 | 570 | 576 | 9,000 |
1997/07/28 | 585 | 585 | 576 | 576 | 12,000 |
1997/07/25 | 615 | 615 | 580 | 580 | 21,000 |
1997/07/24 | 612 | 612 | 601 | 601 | 11,000 |
1997/07/23 | 613 | 613 | 613 | 613 | 2,000 |
1997/07/22 | 620 | 620 | 610 | 610 | 13,000 |
1997/07/18 | 613 | 620 | 610 | 620 | 6,000 |
1997/07/17 | 617 | 617 | 607 | 607 | 4,000 |
1997/07/16 | 617 | 621 | 600 | 607 | 35,000 |
1997/07/15 | 587 | 587 | 587 | 587 | 1,000 |
1997/07/14 | 588 | 588 | 586 | 586 | 7,000 |
1997/07/11 | 586 | 587 | 586 | 587 | 4,000 |
1997/07/10 | 585 | 585 | 585 | 585 | 2,000 |
1997/07/09 | 625 | 625 | 600 | 600 | 11,000 |
1997/07/08 | 635 | 635 | 635 | 635 | 40,000 |
1997/07/04 | 596 | 596 | 573 | 575 | 26,000 |
1997/07/03 | 596 | 596 | 590 | 595 | 7,000 |
1997/07/02 | 607 | 607 | 595 | 595 | 3,000 |
1997/07/01 | 613 | 613 | 595 | 595 | 8,000 |
1997/06/30 | 625 | 625 | 621 | 621 | 9,000 |
1997/06/27 | 631 | 631 | 615 | 615 | 11,000 |
1997/06/26 | 630 | 630 | 613 | 613 | 19,000 |
1997/06/25 | 614 | 629 | 614 | 620 | 6,000 |
1997/06/24 | 621 | 621 | 613 | 613 | 16,000 |
1997/06/23 | 612 | 621 | 611 | 611 | 7,000 |
1997/06/20 | 620 | 625 | 620 | 621 | 18,000 |
1997/06/19 | 632 | 632 | 620 | 620 | 10,000 |
1997/06/18 | 634 | 636 | 633 | 633 | 16,000 |
1997/06/17 | 665 | 673 | 644 | 644 | 21,000 |
1997/06/16 | 656 | 675 | 655 | 675 | 34,000 |
1997/06/13 | 680 | 680 | 650 | 650 | 67,000 |
1997/06/12 | 660 | 675 | 659 | 673 | 82,000 |
1997/06/11 | 630 | 655 | 630 | 641 | 145,000 |
1997/06/10 | 620 | 625 | 619 | 620 | 21,000 |
1997/06/09 | 632 | 635 | 606 | 619 | 44,000 |
1997/06/06 | 601 | 639 | 601 | 630 | 108,000 |
1997/06/05 | 608 | 608 | 596 | 600 | 27,000 |
1997/06/04 | 605 | 609 | 595 | 609 | 17,000 |
1997/06/03 | 600 | 615 | 598 | 610 | 46,000 |
1997/06/02 | 570 | 600 | 565 | 600 | 38,000 |
1997/05/30 | 560 | 565 | 560 | 565 | 26,000 |
1997/05/29 | 556 | 560 | 551 | 560 | 8,000 |
1997/05/28 | 565 | 565 | 542 | 550 | 25,000 |
1997/05/27 | 565 | 565 | 565 | 565 | 12,000 |
1997/05/26 | 560 | 560 | 556 | 556 | 6,000 |
1997/05/23 | 551 | 560 | 551 | 560 | 9,000 |
1997/05/22 | 555 | 555 | 550 | 550 | 4,000 |
1997/05/21 | 565 | 565 | 555 | 555 | 11,000 |
1997/05/20 | 574 | 574 | 565 | 565 | 19,000 |
1997/05/19 | 564 | 564 | 564 | 564 | 9,000 |
1997/05/16 | 540 | 553 | 540 | 550 | 23,000 |
1997/05/15 | 560 | 560 | 550 | 550 | 46,000 |
1997/05/14 | 565 | 565 | 560 | 560 | 7,000 |
1997/05/13 | 575 | 575 | 555 | 560 | 14,000 |
1997/05/12 | 551 | 565 | 549 | 565 | 30,000 |
1997/05/09 | 565 | 565 | 550 | 551 | 6,000 |
1997/05/08 | 568 | 568 | 556 | 565 | 8,000 |
1997/05/07 | 575 | 579 | 570 | 570 | 19,000 |
1997/05/06 | 569 | 569 | 566 | 569 | 33,000 |
1997/05/02 | 565 | 565 | 558 | 558 | 100,000 |
1997/05/01 | 570 | 570 | 565 | 565 | 50,000 |
1997/04/30 | 548 | 565 | 548 | 565 | 21,000 |
1997/04/25 | 568 | 568 | 568 | 568 | 10,000 |
1997/04/24 | 550 | 560 | 549 | 560 | 15,000 |
1997/04/23 | 537 | 560 | 537 | 560 | 41,000 |
1997/04/22 | 522 | 531 | 522 | 531 | 18,000 |
1997/04/21 | 523 | 523 | 521 | 521 | 14,000 |
1997/04/18 | 488 | 498 | 485 | 493 | 57,000 |
1997/04/17 | 488 | 498 | 488 | 493 | 15,000 |
1997/04/16 | 483 | 485 | 483 | 484 | 22,000 |
1997/04/15 | 480 | 483 | 478 | 483 | 22,000 |
1997/04/14 | 478 | 478 | 478 | 478 | 3,000 |
1997/04/11 | 471 | 480 | 465 | 473 | 23,000 |
1997/04/10 | 488 | 489 | 480 | 480 | 11,000 |
1997/04/09 | 510 | 510 | 489 | 489 | 21,000 |
1997/04/08 | 505 | 505 | 500 | 502 | 13,000 |
1997/04/07 | 506 | 506 | 506 | 506 | 2,000 |
1997/04/04 | 511 | 511 | 506 | 506 | 4,000 |
1997/04/03 | 525 | 535 | 515 | 535 | 5,000 |
1997/04/02 | 511 | 513 | 511 | 513 | 4,000 |
1997/04/01 | 520 | 520 | 520 | 520 | 9,000 |
1997/03/31 | 545 | 545 | 544 | 544 | 8,000 |
1997/03/28 | 510 | 525 | 502 | 525 | 7,000 |
1997/03/27 | 522 | 522 | 510 | 510 | 12,000 |
1997/03/26 | 526 | 528 | 502 | 502 | 49,000 |
1997/03/25 | 537 | 537 | 526 | 530 | 5,000 |
1997/03/24 | 541 | 541 | 540 | 540 | 5,000 |
1997/03/21 | 540 | 540 | 540 | 540 | 2,000 |
1997/03/19 | 545 | 546 | 545 | 545 | 19,000 |
1997/03/18 | 551 | 551 | 551 | 551 | 3,000 |
1997/03/17 | 550 | 569 | 550 | 569 | 9,000 |
1997/03/14 | 545 | 550 | 545 | 550 | 15,000 |
1997/03/13 | 545 | 545 | 545 | 545 | 2,000 |
1997/03/11 | 549 | 550 | 545 | 545 | 5,000 |
1997/03/10 | 540 | 549 | 537 | 549 | 8,000 |
1997/03/07 | 540 | 540 | 537 | 537 | 5,000 |
1997/03/06 | 530 | 538 | 530 | 537 | 4,000 |
1997/03/05 | 528 | 533 | 528 | 532 | 35,000 |
1997/03/04 | 560 | 560 | 525 | 525 | 13,000 |
1997/03/03 | 590 | 590 | 560 | 562 | 19,000 |
1997/02/28 | 590 | 590 | 585 | 590 | 18,000 |
1997/02/27 | 578 | 578 | 570 | 570 | 9,000 |
1997/02/26 | 548 | 548 | 546 | 548 | 16,000 |
1997/02/25 | 542 | 544 | 542 | 544 | 4,000 |
1997/02/24 | 546 | 546 | 541 | 541 | 15,000 |
1997/02/21 | 538 | 545 | 538 | 541 | 9,000 |
1997/02/20 | 540 | 545 | 537 | 537 | 18,000 |
1997/02/19 | 542 | 545 | 540 | 540 | 11,000 |
1997/02/18 | 537 | 542 | 535 | 542 | 21,000 |
1997/02/17 | 526 | 530 | 526 | 530 | 16,000 |
1997/02/14 | 539 | 539 | 523 | 525 | 21,000 |
1997/02/13 | 537 | 545 | 537 | 539 | 72,000 |
1997/02/12 | 566 | 566 | 537 | 537 | 92,000 |
1997/02/10 | 575 | 577 | 575 | 576 | 6,000 |
1997/02/07 | 575 | 576 | 575 | 575 | 15,000 |
1997/02/06 | 577 | 577 | 575 | 575 | 10,000 |
1997/02/05 | 599 | 599 | 577 | 577 | 15,000 |
1997/02/04 | 572 | 602 | 572 | 585 | 4,000 |
1997/02/03 | 610 | 610 | 572 | 572 | 4,000 |
1997/01/31 | 610 | 610 | 610 | 610 | 5,000 |
1997/01/30 | 575 | 575 | 570 | 570 | 7,000 |
1997/01/29 | 571 | 590 | 571 | 580 | 8,000 |
1997/01/28 | 580 | 580 | 580 | 580 | 1,000 |
1997/01/27 | 586 | 586 | 570 | 570 | 26,000 |
1997/01/24 | 600 | 600 | 580 | 581 | 8,000 |
1997/01/23 | 590 | 590 | 580 | 580 | 2,000 |
1997/01/22 | 590 | 600 | 575 | 600 | 18,000 |
1997/01/21 | 591 | 591 | 572 | 575 | 18,000 |
1997/01/20 | 613 | 613 | 600 | 600 | 17,000 |
1997/01/17 | 613 | 613 | 613 | 613 | 5,000 |
1997/01/16 | 570 | 575 | 570 | 573 | 24,000 |
1997/01/14 | 570 | 570 | 562 | 570 | 19,000 |
1997/01/13 | 561 | 561 | 550 | 560 | 12,000 |
1997/01/10 | 560 | 565 | 560 | 561 | 14,000 |
1997/01/09 | 576 | 576 | 555 | 555 | 48,000 |
1997/01/08 | 585 | 585 | 580 | 580 | 14,000 |
1997/01/07 | 591 | 591 | 590 | 590 | 30,000 |
1997/01/06 | 590 | 591 | 590 | 591 | 9,000 |