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 |
---|---|---|---|---|---|
1998/12/30 | 378 | 378 | 371 | 378 | 10,000 |
1998/12/29 | 375 | 375 | 375 | 375 | 1,000 |
1998/12/28 | 370 | 370 | 370 | 370 | 11,000 |
1998/12/25 | 380 | 380 | 375 | 379 | 40,000 |
1998/12/24 | 380 | 380 | 379 | 379 | 21,000 |
1998/12/22 | 381 | 381 | 367 | 381 | 27,000 |
1998/12/21 | 381 | 381 | 381 | 381 | 16,000 |
1998/12/18 | 377 | 377 | 367 | 374 | 16,000 |
1998/12/17 | 378 | 380 | 375 | 378 | 22,000 |
1998/12/16 | 367 | 379 | 367 | 379 | 20,000 |
1998/12/15 | 366 | 368 | 366 | 367 | 20,000 |
1998/12/14 | 385 | 385 | 366 | 366 | 16,000 |
1998/12/11 | 375 | 390 | 375 | 390 | 18,000 |
1998/12/10 | 390 | 390 | 389 | 390 | 6,000 |
1998/12/09 | 390 | 390 | 389 | 390 | 11,000 |
1998/12/08 | 400 | 400 | 389 | 396 | 28,000 |
1998/12/07 | 390 | 390 | 385 | 385 | 4,000 |
1998/12/04 | 394 | 396 | 390 | 390 | 13,000 |
1998/12/03 | 399 | 400 | 396 | 396 | 8,000 |
1998/12/02 | 408 | 408 | 400 | 400 | 29,000 |
1998/12/01 | 409 | 409 | 406 | 408 | 27,000 |
1998/11/30 | 410 | 420 | 410 | 414 | 77,000 |
1998/11/27 | 414 | 414 | 400 | 405 | 76,000 |
1998/11/26 | 388 | 405 | 382 | 404 | 73,000 |
1998/11/25 | 378 | 390 | 375 | 390 | 24,000 |
1998/11/24 | 366 | 379 | 365 | 378 | 38,000 |
1998/11/20 | 360 | 367 | 356 | 361 | 21,000 |
1998/11/19 | 365 | 369 | 355 | 360 | 26,000 |
1998/11/18 | 345 | 369 | 342 | 369 | 123,000 |
1998/11/17 | 343 | 346 | 343 | 345 | 48,000 |
1998/11/16 | 343 | 350 | 340 | 343 | 31,000 |
1998/11/13 | 342 | 342 | 342 | 342 | 8,000 |
1998/11/12 | 345 | 355 | 342 | 342 | 15,000 |
1998/11/11 | 351 | 351 | 342 | 342 | 14,000 |
1998/11/10 | 353 | 353 | 351 | 351 | 8,000 |
1998/11/09 | 358 | 360 | 353 | 353 | 8,000 |
1998/11/06 | 352 | 358 | 352 | 358 | 7,000 |
1998/11/05 | 351 | 352 | 351 | 352 | 11,000 |
1998/11/04 | 345 | 350 | 345 | 350 | 17,000 |
1998/11/02 | 351 | 351 | 340 | 340 | 10,000 |
1998/10/30 | 353 | 353 | 353 | 353 | 7,000 |
1998/10/29 | 350 | 350 | 350 | 350 | 3,000 |
1998/10/28 | 352 | 352 | 350 | 352 | 7,000 |
1998/10/27 | 375 | 375 | 345 | 345 | 14,000 |
1998/10/26 | 362 | 362 | 351 | 351 | 9,000 |
1998/10/23 | 379 | 379 | 361 | 362 | 5,000 |
1998/10/22 | 390 | 390 | 380 | 380 | 13,000 |
1998/10/21 | 390 | 390 | 380 | 380 | 8,000 |
1998/10/20 | 390 | 390 | 390 | 390 | 1,000 |
1998/10/19 | 390 | 390 | 390 | 390 | 1,000 |
1998/10/16 | 389 | 390 | 389 | 389 | 9,000 |
1998/10/15 | 389 | 389 | 389 | 389 | 16,000 |
1998/10/14 | 356 | 360 | 356 | 360 | 3,000 |
1998/10/13 | 395 | 395 | 350 | 356 | 7,000 |
1998/10/12 | 370 | 393 | 370 | 393 | 4,000 |
1998/10/09 | 371 | 371 | 370 | 370 | 2,000 |
1998/10/08 | 360 | 370 | 360 | 370 | 3,000 |
1998/10/07 | 360 | 360 | 360 | 360 | 7,000 |
1998/10/06 | 370 | 370 | 365 | 365 | 10,000 |
1998/10/05 | 372 | 372 | 372 | 372 | 10,000 |
1998/10/02 | 380 | 380 | 372 | 372 | 15,000 |
1998/10/01 | 413 | 420 | 380 | 380 | 7,000 |
1998/09/30 | 433 | 434 | 413 | 413 | 10,000 |
1998/09/29 | 400 | 400 | 398 | 398 | 5,000 |
1998/09/28 | 400 | 405 | 400 | 405 | 3,000 |
1998/09/25 | 419 | 419 | 410 | 410 | 10,000 |
1998/09/24 | 401 | 406 | 400 | 401 | 10,000 |
1998/09/22 | 415 | 415 | 402 | 402 | 9,000 |
1998/09/21 | 410 | 420 | 410 | 420 | 11,000 |
1998/09/18 | 406 | 411 | 405 | 405 | 10,000 |
1998/09/17 | 426 | 426 | 411 | 411 | 12,000 |
1998/09/16 | 411 | 431 | 410 | 411 | 13,000 |
1998/09/14 | 406 | 407 | 405 | 405 | 20,000 |
1998/09/11 | 429 | 429 | 402 | 405 | 23,000 |
1998/09/10 | 440 | 440 | 430 | 431 | 10,000 |
1998/09/09 | 443 | 445 | 441 | 443 | 14,000 |
1998/09/08 | 458 | 458 | 430 | 444 | 21,000 |
1998/09/07 | 433 | 453 | 433 | 453 | 10,000 |
1998/09/04 | 451 | 458 | 450 | 458 | 10,000 |
1998/09/03 | 469 | 469 | 468 | 468 | 2,000 |
1998/09/02 | 468 | 468 | 468 | 468 | 5,000 |
1998/09/01 | 420 | 439 | 409 | 439 | 20,000 |
1998/08/31 | 466 | 466 | 450 | 450 | 19,000 |
1998/08/28 | 489 | 489 | 466 | 466 | 6,000 |
1998/08/27 | 491 | 495 | 480 | 490 | 22,000 |
1998/08/26 | 490 | 490 | 486 | 486 | 4,000 |
1998/08/25 | 497 | 497 | 485 | 490 | 8,000 |
1998/08/24 | 510 | 510 | 495 | 500 | 6,000 |
1998/08/21 | 510 | 511 | 510 | 510 | 10,000 |
1998/08/20 | 510 | 511 | 510 | 511 | 5,000 |
1998/08/19 | 510 | 529 | 510 | 510 | 31,000 |
1998/08/18 | 510 | 510 | 510 | 510 | 3,000 |
1998/08/17 | 510 | 525 | 500 | 500 | 17,000 |
1998/08/14 | 555 | 555 | 550 | 550 | 10,000 |
1998/08/13 | 525 | 535 | 521 | 530 | 4,000 |
1998/08/12 | 528 | 543 | 528 | 543 | 10,000 |
1998/08/11 | 527 | 547 | 527 | 535 | 16,000 |
1998/08/10 | 518 | 547 | 517 | 529 | 31,000 |
1998/08/06 | 598 | 598 | 597 | 597 | 3,000 |
1998/08/05 | 598 | 598 | 597 | 597 | 3,000 |
1998/08/04 | 590 | 590 | 590 | 590 | 2,000 |
1998/08/03 | 567 | 567 | 567 | 567 | 4,000 |
1998/07/31 | 590 | 600 | 565 | 600 | 18,000 |
1998/07/30 | 570 | 570 | 565 | 565 | 2,000 |
1998/07/28 | 560 | 565 | 560 | 560 | 14,000 |
1998/07/27 | 595 | 595 | 575 | 576 | 14,000 |
1998/07/24 | 575 | 585 | 575 | 585 | 5,000 |
1998/07/23 | 576 | 581 | 576 | 581 | 5,000 |
1998/07/22 | 561 | 580 | 561 | 580 | 13,000 |
1998/07/21 | 610 | 610 | 600 | 600 | 19,000 |
1998/07/17 | 604 | 607 | 600 | 605 | 13,000 |
1998/07/16 | 599 | 607 | 595 | 596 | 24,000 |
1998/07/15 | 598 | 600 | 593 | 600 | 12,000 |
1998/07/14 | 593 | 593 | 592 | 593 | 15,000 |
1998/07/13 | 589 | 589 | 589 | 589 | 5,000 |
1998/07/10 | 609 | 609 | 593 | 593 | 14,000 |
1998/07/09 | 615 | 615 | 590 | 590 | 48,000 |
1998/07/08 | 590 | 628 | 590 | 611 | 87,000 |
1998/07/07 | 589 | 589 | 582 | 587 | 16,000 |
1998/07/06 | 579 | 580 | 579 | 579 | 16,000 |
1998/07/03 | 570 | 579 | 570 | 579 | 7,000 |
1998/07/02 | 590 | 590 | 580 | 580 | 20,000 |
1998/07/01 | 565 | 581 | 565 | 581 | 35,000 |
1998/06/30 | 579 | 579 | 569 | 575 | 21,000 |
1998/06/29 | 560 | 560 | 543 | 559 | 13,000 |
1998/06/26 | 555 | 555 | 553 | 553 | 12,000 |
1998/06/25 | 542 | 542 | 541 | 541 | 2,000 |
1998/06/24 | 540 | 540 | 532 | 532 | 4,000 |
1998/06/23 | 550 | 550 | 540 | 540 | 9,000 |
1998/06/22 | 540 | 540 | 540 | 540 | 5,000 |
1998/06/19 | 530 | 530 | 522 | 530 | 15,000 |
1998/06/18 | 526 | 553 | 523 | 530 | 7,000 |
1998/06/16 | 522 | 522 | 520 | 522 | 13,000 |
1998/06/15 | 531 | 531 | 522 | 522 | 13,000 |
1998/06/12 | 540 | 540 | 531 | 531 | 18,000 |
1998/06/11 | 540 | 540 | 540 | 540 | 11,000 |
1998/06/10 | 555 | 555 | 540 | 540 | 6,000 |
1998/06/09 | 541 | 541 | 541 | 541 | 11,000 |
1998/06/08 | 542 | 542 | 542 | 542 | 1,000 |
1998/06/04 | 548 | 550 | 541 | 550 | 3,000 |
1998/06/02 | 558 | 558 | 548 | 548 | 2,000 |
1998/06/01 | 569 | 569 | 539 | 559 | 5,000 |
1998/05/29 | 570 | 570 | 570 | 570 | 5,000 |
1998/05/28 | 551 | 556 | 551 | 555 | 21,000 |
1998/05/27 | 570 | 570 | 550 | 550 | 13,000 |
1998/05/26 | 568 | 570 | 550 | 550 | 4,000 |
1998/05/25 | 568 | 568 | 568 | 568 | 3,000 |
1998/05/22 | 580 | 580 | 567 | 568 | 6,000 |
1998/05/21 | 545 | 565 | 545 | 565 | 6,000 |
1998/05/20 | 546 | 550 | 546 | 550 | 3,000 |
1998/05/19 | 555 | 556 | 555 | 556 | 5,000 |
1998/05/18 | 560 | 560 | 555 | 555 | 18,000 |
1998/05/15 | 553 | 559 | 553 | 555 | 8,000 |
1998/05/14 | 550 | 553 | 550 | 553 | 3,000 |
1998/05/13 | 533 | 535 | 530 | 530 | 16,000 |
1998/05/12 | 547 | 547 | 541 | 541 | 12,000 |
1998/05/11 | 553 | 553 | 545 | 546 | 4,000 |
1998/05/08 | 559 | 559 | 559 | 559 | 2,000 |
1998/05/07 | 547 | 547 | 545 | 545 | 12,000 |
1998/05/06 | 556 | 556 | 547 | 547 | 8,000 |
1998/05/01 | 565 | 565 | 546 | 547 | 6,000 |
1998/04/30 | 565 | 565 | 545 | 546 | 26,000 |
1998/04/28 | 550 | 555 | 550 | 555 | 2,000 |
1998/04/27 | 563 | 564 | 563 | 564 | 12,000 |
1998/04/24 | 545 | 555 | 540 | 555 | 15,000 |
1998/04/23 | 565 | 565 | 565 | 565 | 3,000 |
1998/04/22 | 565 | 570 | 565 | 570 | 2,000 |
1998/04/21 | 550 | 565 | 550 | 565 | 9,000 |
1998/04/20 | 540 | 552 | 540 | 545 | 7,000 |
1998/04/17 | 550 | 550 | 532 | 533 | 9,000 |
1998/04/16 | 575 | 575 | 550 | 560 | 16,000 |
1998/04/15 | 580 | 580 | 575 | 575 | 20,000 |
1998/04/14 | 580 | 580 | 580 | 580 | 4,000 |
1998/04/13 | 590 | 590 | 590 | 590 | 3,000 |
1998/04/10 | 566 | 570 | 565 | 570 | 8,000 |
1998/04/09 | 569 | 577 | 560 | 577 | 25,000 |
1998/04/08 | 575 | 579 | 567 | 570 | 14,000 |
1998/04/07 | 544 | 565 | 544 | 565 | 11,000 |
1998/04/06 | 530 | 549 | 530 | 548 | 16,000 |
1998/04/03 | 520 | 540 | 520 | 528 | 20,000 |
1998/04/02 | 535 | 535 | 510 | 510 | 24,000 |
1998/04/01 | 529 | 540 | 526 | 539 | 53,000 |
1998/03/31 | 580 | 580 | 570 | 570 | 7,000 |
1998/03/30 | 585 | 587 | 570 | 570 | 9,000 |
1998/03/27 | 589 | 589 | 584 | 585 | 10,000 |
1998/03/26 | 576 | 590 | 570 | 570 | 14,000 |
1998/03/25 | 605 | 615 | 571 | 571 | 25,000 |
1998/03/24 | 619 | 619 | 591 | 609 | 35,000 |
1998/03/23 | 620 | 630 | 618 | 622 | 69,000 |
1998/03/20 | 586 | 610 | 586 | 610 | 79,000 |
1998/03/19 | 558 | 585 | 558 | 585 | 79,000 |
1998/03/18 | 569 | 569 | 551 | 558 | 17,000 |
1998/03/17 | 565 | 565 | 551 | 551 | 6,000 |
1998/03/16 | 568 | 569 | 540 | 545 | 29,000 |
1998/03/13 | 550 | 560 | 550 | 550 | 21,000 |
1998/03/12 | 542 | 558 | 535 | 535 | 19,000 |
1998/03/11 | 546 | 547 | 546 | 546 | 7,000 |
1998/03/10 | 546 | 558 | 546 | 551 | 14,000 |
1998/03/09 | 571 | 571 | 560 | 560 | 22,000 |
1998/03/06 | 536 | 541 | 535 | 541 | 6,000 |
1998/03/05 | 541 | 542 | 541 | 541 | 11,000 |
1998/03/04 | 572 | 572 | 541 | 541 | 20,000 |
1998/03/03 | 561 | 561 | 561 | 561 | 18,000 |
1998/03/02 | 550 | 553 | 541 | 551 | 15,000 |
1998/02/27 | 542 | 542 | 520 | 520 | 21,000 |
1998/02/26 | 520 | 520 | 508 | 509 | 50,000 |
1998/02/25 | 525 | 525 | 511 | 514 | 16,000 |
1998/02/24 | 530 | 530 | 521 | 521 | 2,000 |
1998/02/23 | 540 | 541 | 520 | 520 | 42,000 |
1998/02/20 | 533 | 540 | 525 | 525 | 32,000 |
1998/02/19 | 550 | 550 | 539 | 540 | 44,000 |
1998/02/18 | 560 | 560 | 560 | 560 | 2,000 |
1998/02/17 | 570 | 570 | 560 | 560 | 6,000 |
1998/02/16 | 585 | 585 | 579 | 579 | 38,000 |
1998/02/13 | 590 | 590 | 559 | 570 | 25,000 |
1998/02/12 | 590 | 590 | 575 | 575 | 27,000 |
1998/02/10 | 545 | 578 | 545 | 578 | 52,000 |
1998/02/09 | 550 | 550 | 540 | 542 | 18,000 |
1998/02/06 | 520 | 540 | 520 | 540 | 25,000 |
1998/02/05 | 508 | 512 | 508 | 512 | 4,000 |
1998/02/04 | 510 | 510 | 507 | 508 | 11,000 |
1998/02/03 | 528 | 528 | 506 | 506 | 18,000 |
1998/02/02 | 510 | 513 | 510 | 512 | 15,000 |
1998/01/30 | 543 | 543 | 510 | 510 | 25,000 |
1998/01/29 | 534 | 534 | 520 | 520 | 32,000 |
1998/01/28 | 533 | 533 | 515 | 515 | 47,000 |
1998/01/27 | 534 | 534 | 530 | 530 | 45,000 |
1998/01/26 | 504 | 540 | 504 | 524 | 29,000 |
1998/01/23 | 505 | 505 | 495 | 496 | 27,000 |
1998/01/22 | 520 | 520 | 505 | 505 | 16,000 |
1998/01/21 | 490 | 510 | 490 | 510 | 40,000 |
1998/01/20 | 490 | 490 | 488 | 490 | 21,000 |
1998/01/19 | 502 | 502 | 493 | 501 | 17,000 |
1998/01/16 | 468 | 491 | 468 | 491 | 19,000 |
1998/01/14 | 492 | 492 | 486 | 486 | 30,000 |
1998/01/13 | 459 | 460 | 455 | 457 | 7,000 |
1998/01/12 | 465 | 465 | 460 | 460 | 7,000 |
1998/01/08 | 460 | 468 | 460 | 465 | 15,000 |
1998/01/07 | 465 | 470 | 455 | 460 | 12,000 |
1998/01/06 | 489 | 489 | 470 | 470 | 6,000 |