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 |
---|---|---|---|---|---|
2004/12/30 | 665 | 665 | 655 | 656 | 25,000 |
2004/12/29 | 657 | 660 | 654 | 655 | 56,000 |
2004/12/28 | 665 | 666 | 652 | 666 | 33,000 |
2004/12/27 | 661 | 668 | 660 | 668 | 47,000 |
2004/12/24 | 680 | 684 | 670 | 672 | 123,000 |
2004/12/22 | 664 | 676 | 661 | 675 | 89,000 |
2004/12/21 | 651 | 666 | 639 | 660 | 100,000 |
2004/12/20 | 630 | 634 | 626 | 631 | 44,000 |
2004/12/17 | 622 | 630 | 622 | 630 | 95,000 |
2004/12/16 | 630 | 630 | 626 | 626 | 41,000 |
2004/12/15 | 630 | 630 | 625 | 626 | 30,000 |
2004/12/14 | 626 | 630 | 625 | 630 | 39,000 |
2004/12/13 | 624 | 628 | 624 | 626 | 58,000 |
2004/12/10 | 629 | 632 | 621 | 623 | 83,000 |
2004/12/09 | 625 | 626 | 621 | 621 | 59,000 |
2004/12/08 | 628 | 628 | 620 | 621 | 35,000 |
2004/12/07 | 627 | 634 | 623 | 625 | 61,000 |
2004/12/06 | 610 | 630 | 610 | 620 | 77,000 |
2004/12/03 | 611 | 623 | 611 | 618 | 68,000 |
2004/12/02 | 617 | 617 | 607 | 608 | 36,000 |
2004/12/01 | 608 | 615 | 606 | 613 | 50,000 |
2004/11/30 | 608 | 609 | 605 | 609 | 39,000 |
2004/11/29 | 602 | 614 | 602 | 604 | 68,000 |
2004/11/26 | 604 | 607 | 600 | 601 | 92,000 |
2004/11/25 | 604 | 605 | 600 | 604 | 71,000 |
2004/11/24 | 613 | 613 | 604 | 605 | 38,000 |
2004/11/22 | 622 | 622 | 610 | 613 | 40,000 |
2004/11/19 | 644 | 644 | 625 | 625 | 41,000 |
2004/11/18 | 632 | 645 | 632 | 636 | 22,000 |
2004/11/17 | 630 | 635 | 630 | 633 | 26,000 |
2004/11/16 | 636 | 640 | 630 | 630 | 59,000 |
2004/11/15 | 640 | 642 | 636 | 636 | 79,000 |
2004/11/12 | 626 | 638 | 625 | 638 | 70,000 |
2004/11/11 | 640 | 640 | 608 | 616 | 62,000 |
2004/11/10 | 646 | 647 | 641 | 641 | 10,000 |
2004/11/09 | 655 | 656 | 642 | 647 | 21,000 |
2004/11/08 | 655 | 666 | 655 | 655 | 26,000 |
2004/11/05 | 655 | 665 | 652 | 665 | 38,000 |
2004/11/04 | 646 | 647 | 640 | 645 | 24,000 |
2004/11/02 | 635 | 643 | 635 | 639 | 15,000 |
2004/11/01 | 649 | 649 | 635 | 636 | 10,000 |
2004/10/29 | 650 | 650 | 640 | 650 | 36,000 |
2004/10/28 | 640 | 645 | 636 | 640 | 54,000 |
2004/10/27 | 646 | 646 | 635 | 642 | 30,000 |
2004/10/26 | 643 | 643 | 626 | 626 | 42,000 |
2004/10/25 | 638 | 648 | 632 | 646 | 54,000 |
2004/10/22 | 650 | 653 | 650 | 651 | 15,000 |
2004/10/21 | 652 | 652 | 650 | 650 | 36,000 |
2004/10/20 | 661 | 661 | 650 | 651 | 31,000 |
2004/10/19 | 663 | 663 | 653 | 660 | 29,000 |
2004/10/18 | 675 | 675 | 660 | 664 | 24,000 |
2004/10/15 | 650 | 675 | 650 | 675 | 33,000 |
2004/10/14 | 666 | 667 | 650 | 650 | 24,000 |
2004/10/13 | 667 | 674 | 665 | 666 | 17,000 |
2004/10/12 | 670 | 671 | 666 | 666 | 21,000 |
2004/10/08 | 671 | 672 | 661 | 670 | 13,000 |
2004/10/07 | 676 | 677 | 672 | 672 | 37,000 |
2004/10/06 | 669 | 675 | 663 | 675 | 39,000 |
2004/10/05 | 660 | 668 | 660 | 668 | 41,000 |
2004/10/04 | 655 | 664 | 655 | 659 | 77,000 |
2004/10/01 | 650 | 657 | 649 | 649 | 38,000 |
2004/09/30 | 649 | 660 | 644 | 654 | 36,000 |
2004/09/29 | 664 | 664 | 635 | 640 | 44,000 |
2004/09/28 | 655 | 669 | 655 | 661 | 25,000 |
2004/09/27 | 654 | 660 | 654 | 658 | 24,000 |
2004/09/24 | 665 | 674 | 665 | 674 | 28,000 |
2004/09/22 | 682 | 682 | 673 | 674 | 29,000 |
2004/09/21 | 683 | 685 | 680 | 680 | 22,000 |
2004/09/17 | 689 | 689 | 680 | 681 | 54,000 |
2004/09/16 | 676 | 687 | 675 | 685 | 35,000 |
2004/09/15 | 686 | 686 | 673 | 679 | 26,000 |
2004/09/14 | 686 | 686 | 680 | 680 | 26,000 |
2004/09/13 | 668 | 683 | 668 | 682 | 41,000 |
2004/09/10 | 666 | 670 | 664 | 669 | 56,000 |
2004/09/09 | 672 | 675 | 664 | 665 | 44,000 |
2004/09/08 | 682 | 682 | 671 | 672 | 62,000 |
2004/09/07 | 692 | 700 | 682 | 682 | 70,000 |
2004/09/06 | 686 | 693 | 686 | 691 | 39,000 |
2004/09/03 | 690 | 695 | 683 | 687 | 41,000 |
2004/09/02 | 678 | 688 | 678 | 688 | 37,000 |
2004/09/01 | 681 | 682 | 676 | 682 | 36,000 |
2004/08/31 | 689 | 689 | 680 | 680 | 46,000 |
2004/08/30 | 699 | 699 | 687 | 688 | 41,000 |
2004/08/27 | 678 | 695 | 678 | 695 | 49,000 |
2004/08/26 | 692 | 692 | 673 | 678 | 56,000 |
2004/08/25 | 699 | 699 | 687 | 688 | 46,000 |
2004/08/24 | 682 | 692 | 680 | 689 | 32,000 |
2004/08/23 | 669 | 674 | 663 | 674 | 20,000 |
2004/08/20 | 659 | 670 | 643 | 669 | 26,000 |
2004/08/19 | 657 | 662 | 647 | 662 | 38,000 |
2004/08/18 | 656 | 656 | 636 | 655 | 37,000 |
2004/08/17 | 658 | 662 | 635 | 651 | 36,000 |
2004/08/16 | 663 | 663 | 650 | 654 | 34,000 |
2004/08/13 | 660 | 670 | 659 | 661 | 42,000 |
2004/08/12 | 670 | 672 | 659 | 659 | 42,000 |
2004/08/11 | 666 | 680 | 662 | 670 | 46,000 |
2004/08/10 | 653 | 670 | 653 | 656 | 79,000 |
2004/08/09 | 660 | 660 | 645 | 660 | 102,000 |
2004/08/06 | 667 | 679 | 665 | 676 | 46,000 |
2004/08/05 | 681 | 685 | 670 | 680 | 48,000 |
2004/08/04 | 680 | 680 | 657 | 680 | 77,000 |
2004/08/03 | 707 | 707 | 690 | 694 | 76,000 |
2004/08/02 | 700 | 710 | 690 | 695 | 117,000 |
2004/07/30 | 688 | 693 | 680 | 693 | 25,000 |
2004/07/29 | 686 | 686 | 663 | 668 | 33,000 |
2004/07/28 | 658 | 670 | 658 | 666 | 44,000 |
2004/07/27 | 663 | 680 | 652 | 652 | 64,000 |
2004/07/26 | 695 | 700 | 677 | 683 | 59,000 |
2004/07/23 | 706 | 706 | 698 | 698 | 22,000 |
2004/07/22 | 716 | 716 | 700 | 706 | 28,000 |
2004/07/21 | 716 | 724 | 714 | 716 | 28,000 |
2004/07/20 | 707 | 725 | 707 | 724 | 44,000 |
2004/07/16 | 718 | 718 | 710 | 713 | 14,000 |
2004/07/15 | 730 | 730 | 711 | 720 | 53,000 |
2004/07/14 | 734 | 737 | 729 | 731 | 59,000 |
2004/07/13 | 734 | 737 | 726 | 733 | 32,000 |
2004/07/12 | 725 | 745 | 725 | 735 | 35,000 |
2004/07/09 | 700 | 710 | 700 | 705 | 59,000 |
2004/07/08 | 720 | 720 | 705 | 705 | 32,000 |
2004/07/07 | 718 | 724 | 711 | 720 | 37,000 |
2004/07/06 | 738 | 749 | 732 | 732 | 46,000 |
2004/07/05 | 730 | 730 | 723 | 725 | 37,000 |
2004/07/02 | 742 | 742 | 732 | 737 | 37,000 |
2004/07/01 | 750 | 750 | 739 | 745 | 69,000 |
2004/06/30 | 755 | 755 | 744 | 748 | 33,000 |
2004/06/29 | 751 | 754 | 747 | 752 | 58,000 |
2004/06/28 | 765 | 765 | 750 | 754 | 32,000 |
2004/06/25 | 751 | 751 | 742 | 748 | 27,000 |
2004/06/24 | 763 | 763 | 746 | 751 | 64,000 |
2004/06/23 | 760 | 770 | 757 | 759 | 38,000 |
2004/06/22 | 758 | 763 | 751 | 760 | 33,000 |
2004/06/21 | 761 | 774 | 758 | 758 | 34,000 |
2004/06/18 | 771 | 779 | 754 | 760 | 61,000 |
2004/06/17 | 760 | 765 | 756 | 765 | 43,000 |
2004/06/16 | 760 | 762 | 751 | 753 | 58,000 |
2004/06/15 | 762 | 762 | 742 | 742 | 66,000 |
2004/06/14 | 741 | 771 | 738 | 755 | 116,000 |
2004/06/11 | 725 | 743 | 725 | 735 | 87,000 |
2004/06/10 | 735 | 744 | 725 | 744 | 44,000 |
2004/06/09 | 744 | 744 | 736 | 737 | 33,000 |
2004/06/08 | 770 | 770 | 740 | 740 | 58,000 |
2004/06/07 | 727 | 743 | 722 | 735 | 64,000 |
2004/06/04 | 723 | 730 | 715 | 720 | 70,000 |
2004/06/03 | 751 | 759 | 727 | 730 | 51,000 |
2004/06/02 | 765 | 765 | 740 | 748 | 82,000 |
2004/06/01 | 771 | 776 | 761 | 769 | 42,000 |
2004/05/31 | 790 | 790 | 773 | 773 | 38,000 |
2004/05/28 | 770 | 785 | 770 | 784 | 41,000 |
2004/05/27 | 770 | 778 | 760 | 770 | 38,000 |
2004/05/26 | 788 | 797 | 770 | 771 | 53,000 |
2004/05/25 | 800 | 805 | 777 | 780 | 33,000 |
2004/05/24 | 767 | 800 | 757 | 796 | 95,000 |
2004/05/21 | 743 | 767 | 743 | 767 | 48,000 |
2004/05/20 | 740 | 749 | 733 | 748 | 64,000 |
2004/05/19 | 730 | 755 | 730 | 751 | 73,000 |
2004/05/18 | 685 | 725 | 680 | 717 | 104,000 |
2004/05/17 | 700 | 718 | 685 | 685 | 79,000 |
2004/05/14 | 749 | 771 | 734 | 738 | 72,000 |
2004/05/13 | 782 | 782 | 740 | 749 | 52,000 |
2004/05/12 | 758 | 776 | 753 | 776 | 126,000 |
2004/05/11 | 693 | 750 | 691 | 732 | 105,000 |
2004/05/10 | 770 | 780 | 713 | 713 | 158,000 |
2004/05/07 | 791 | 802 | 776 | 802 | 175,000 |
2004/05/06 | 840 | 840 | 817 | 817 | 117,000 |
2004/04/30 | 818 | 847 | 818 | 846 | 178,000 |
2004/04/28 | 840 | 889 | 840 | 858 | 468,000 |
2004/04/27 | 762 | 800 | 761 | 800 | 310,000 |
2004/04/26 | 750 | 790 | 741 | 789 | 311,000 |
2004/04/23 | 748 | 750 | 730 | 731 | 157,000 |
2004/04/22 | 726 | 738 | 717 | 738 | 156,000 |
2004/04/21 | 715 | 717 | 706 | 716 | 62,000 |
2004/04/20 | 710 | 725 | 701 | 720 | 77,000 |
2004/04/19 | 719 | 725 | 700 | 713 | 107,000 |
2004/04/16 | 716 | 716 | 702 | 710 | 65,000 |
2004/04/15 | 720 | 725 | 690 | 703 | 162,000 |
2004/04/14 | 686 | 719 | 684 | 712 | 221,000 |
2004/04/13 | 693 | 693 | 684 | 686 | 93,000 |
2004/04/12 | 667 | 690 | 667 | 678 | 108,000 |
2004/04/09 | 670 | 678 | 662 | 665 | 115,000 |
2004/04/08 | 680 | 685 | 671 | 683 | 121,000 |
2004/04/07 | 699 | 701 | 692 | 692 | 117,000 |
2004/04/06 | 720 | 730 | 690 | 700 | 245,000 |
2004/04/05 | 638 | 720 | 638 | 700 | 440,000 |
2004/04/02 | 630 | 630 | 616 | 628 | 69,000 |
2004/04/01 | 631 | 635 | 630 | 631 | 88,000 |
2004/03/31 | 630 | 637 | 629 | 635 | 130,000 |
2004/03/30 | 627 | 630 | 625 | 628 | 110,000 |
2004/03/29 | 620 | 627 | 615 | 626 | 131,000 |
2004/03/26 | 620 | 625 | 610 | 618 | 90,000 |
2004/03/25 | 612 | 616 | 612 | 613 | 109,000 |
2004/03/24 | 612 | 613 | 608 | 611 | 65,000 |
2004/03/23 | 604 | 612 | 602 | 612 | 76,000 |
2004/03/22 | 604 | 608 | 603 | 603 | 66,000 |
2004/03/19 | 598 | 608 | 598 | 601 | 87,000 |
2004/03/18 | 620 | 620 | 603 | 608 | 71,000 |
2004/03/17 | 617 | 619 | 605 | 614 | 108,000 |
2004/03/16 | 617 | 617 | 610 | 614 | 116,000 |
2004/03/15 | 618 | 618 | 612 | 617 | 109,000 |
2004/03/12 | 600 | 615 | 600 | 611 | 79,000 |
2004/03/11 | 600 | 624 | 581 | 618 | 107,000 |
2004/03/10 | 623 | 628 | 610 | 611 | 126,000 |
2004/03/09 | 621 | 625 | 618 | 625 | 71,000 |
2004/03/08 | 624 | 638 | 624 | 627 | 143,000 |
2004/03/05 | 630 | 644 | 624 | 626 | 235,000 |
2004/03/04 | 592 | 615 | 592 | 614 | 211,000 |
2004/03/03 | 598 | 598 | 590 | 591 | 94,000 |
2004/03/02 | 594 | 594 | 586 | 590 | 183,000 |
2004/03/01 | 564 | 587 | 561 | 584 | 232,000 |
2004/02/27 | 554 | 554 | 546 | 550 | 101,000 |
2004/02/26 | 558 | 559 | 552 | 554 | 54,000 |
2004/02/25 | 558 | 562 | 551 | 558 | 66,000 |
2004/02/24 | 568 | 571 | 553 | 553 | 100,000 |
2004/02/23 | 553 | 576 | 551 | 560 | 157,000 |
2004/02/20 | 567 | 580 | 552 | 556 | 169,000 |
2004/02/19 | 592 | 593 | 565 | 575 | 210,000 |
2004/02/18 | 600 | 620 | 582 | 589 | 598,000 |
2004/02/17 | 548 | 589 | 547 | 580 | 503,000 |
2004/02/16 | 539 | 549 | 535 | 546 | 252,000 |
2004/02/13 | 528 | 545 | 525 | 530 | 466,000 |
2004/02/12 | 506 | 528 | 500 | 523 | 852,000 |
2004/02/10 | 445 | 491 | 445 | 474 | 225,000 |
2004/02/09 | 450 | 450 | 445 | 445 | 28,000 |
2004/02/06 | 454 | 455 | 436 | 440 | 61,000 |
2004/02/05 | 420 | 455 | 415 | 449 | 71,000 |
2004/02/04 | 443 | 443 | 421 | 427 | 33,000 |
2004/02/03 | 442 | 443 | 425 | 443 | 63,000 |
2004/02/02 | 445 | 449 | 440 | 442 | 39,000 |
2004/01/30 | 423 | 450 | 423 | 450 | 84,000 |
2004/01/29 | 430 | 430 | 420 | 423 | 62,000 |
2004/01/28 | 441 | 441 | 436 | 436 | 40,000 |
2004/01/27 | 451 | 455 | 443 | 444 | 58,000 |
2004/01/26 | 457 | 457 | 446 | 449 | 68,000 |
2004/01/23 | 461 | 461 | 453 | 459 | 43,000 |
2004/01/22 | 465 | 465 | 446 | 460 | 153,000 |
2004/01/21 | 480 | 480 | 460 | 470 | 183,000 |
2004/01/20 | 473 | 485 | 470 | 477 | 389,000 |
2004/01/19 | 449 | 470 | 444 | 468 | 302,000 |
2004/01/16 | 440 | 450 | 435 | 436 | 150,000 |
2004/01/15 | 446 | 447 | 435 | 439 | 113,000 |
2004/01/14 | 430 | 448 | 425 | 441 | 146,000 |
2004/01/13 | 443 | 444 | 431 | 433 | 304,000 |
2004/01/09 | 400 | 420 | 399 | 420 | 327,000 |
2004/01/08 | 403 | 412 | 403 | 404 | 250,000 |
2004/01/07 | 373 | 388 | 372 | 388 | 58,000 |
2004/01/06 | 375 | 375 | 371 | 371 | 16,000 |
2004/01/05 | 378 | 378 | 371 | 371 | 23,000 |