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 |
|---|---|---|---|---|---|
| 2005/12/30 | 763 | 763 | 758 | 758 | 29,000 |
| 2005/12/29 | 765 | 767 | 757 | 764 | 84,000 |
| 2005/12/28 | 763 | 768 | 761 | 765 | 37,000 |
| 2005/12/27 | 759 | 777 | 757 | 770 | 96,000 |
| 2005/12/26 | 780 | 780 | 770 | 777 | 77,000 |
| 2005/12/22 | 768 | 774 | 762 | 770 | 77,000 |
| 2005/12/21 | 775 | 775 | 765 | 768 | 76,000 |
| 2005/12/20 | 778 | 778 | 768 | 773 | 62,000 |
| 2005/12/19 | 760 | 770 | 755 | 770 | 64,000 |
| 2005/12/16 | 750 | 754 | 750 | 754 | 51,000 |
| 2005/12/15 | 761 | 761 | 750 | 750 | 64,000 |
| 2005/12/14 | 769 | 769 | 750 | 751 | 88,000 |
| 2005/12/13 | 760 | 761 | 752 | 755 | 76,000 |
| 2005/12/12 | 755 | 759 | 737 | 747 | 154,000 |
| 2005/12/09 | 755 | 761 | 751 | 759 | 59,000 |
| 2005/12/08 | 775 | 775 | 764 | 770 | 41,000 |
| 2005/12/07 | 765 | 775 | 760 | 774 | 59,000 |
| 2005/12/06 | 768 | 777 | 768 | 775 | 88,000 |
| 2005/12/05 | 758 | 767 | 756 | 767 | 69,000 |
| 2005/12/02 | 750 | 759 | 750 | 755 | 77,000 |
| 2005/12/01 | 750 | 752 | 745 | 749 | 39,000 |
| 2005/11/30 | 750 | 750 | 746 | 746 | 35,000 |
| 2005/11/29 | 749 | 750 | 744 | 750 | 55,000 |
| 2005/11/28 | 738 | 745 | 738 | 744 | 54,000 |
| 2005/11/25 | 740 | 740 | 720 | 737 | 51,000 |
| 2005/11/24 | 741 | 757 | 740 | 741 | 87,000 |
| 2005/11/22 | 721 | 740 | 719 | 740 | 99,000 |
| 2005/11/21 | 715 | 723 | 712 | 716 | 80,000 |
| 2005/11/18 | 711 | 713 | 708 | 713 | 61,000 |
| 2005/11/17 | 701 | 707 | 701 | 707 | 34,000 |
| 2005/11/16 | 700 | 706 | 698 | 705 | 51,000 |
| 2005/11/15 | 706 | 706 | 702 | 704 | 34,000 |
| 2005/11/14 | 702 | 705 | 700 | 704 | 49,000 |
| 2005/11/11 | 703 | 705 | 700 | 702 | 35,000 |
| 2005/11/10 | 701 | 704 | 701 | 704 | 19,000 |
| 2005/11/09 | 707 | 707 | 700 | 700 | 17,000 |
| 2005/11/08 | 710 | 710 | 704 | 706 | 33,000 |
| 2005/11/07 | 710 | 710 | 705 | 709 | 63,000 |
| 2005/11/04 | 692 | 715 | 692 | 705 | 58,000 |
| 2005/11/02 | 681 | 693 | 678 | 685 | 52,000 |
| 2005/11/01 | 690 | 690 | 678 | 680 | 21,000 |
| 2005/10/31 | 689 | 689 | 678 | 678 | 55,000 |
| 2005/10/28 | 681 | 683 | 677 | 683 | 27,000 |
| 2005/10/27 | 686 | 686 | 676 | 678 | 63,000 |
| 2005/10/26 | 685 | 690 | 681 | 687 | 28,000 |
| 2005/10/25 | 675 | 685 | 675 | 684 | 22,000 |
| 2005/10/24 | 684 | 684 | 671 | 673 | 36,000 |
| 2005/10/21 | 680 | 686 | 675 | 686 | 38,000 |
| 2005/10/20 | 690 | 690 | 680 | 680 | 56,000 |
| 2005/10/19 | 698 | 698 | 688 | 688 | 59,000 |
| 2005/10/18 | 699 | 700 | 692 | 700 | 56,000 |
| 2005/10/17 | 709 | 709 | 696 | 700 | 31,000 |
| 2005/10/14 | 710 | 714 | 709 | 710 | 40,000 |
| 2005/10/13 | 700 | 710 | 699 | 710 | 64,000 |
| 2005/10/12 | 696 | 702 | 693 | 698 | 56,000 |
| 2005/10/11 | 697 | 698 | 693 | 696 | 56,000 |
| 2005/10/07 | 695 | 697 | 693 | 696 | 51,000 |
| 2005/10/06 | 695 | 700 | 695 | 696 | 33,000 |
| 2005/10/05 | 705 | 708 | 697 | 701 | 82,000 |
| 2005/10/04 | 698 | 705 | 695 | 703 | 73,000 |
| 2005/10/03 | 703 | 703 | 692 | 693 | 66,000 |
| 2005/09/30 | 712 | 712 | 701 | 702 | 155,000 |
| 2005/09/29 | 700 | 707 | 700 | 704 | 74,000 |
| 2005/09/28 | 693 | 699 | 693 | 699 | 35,000 |
| 2005/09/27 | 699 | 701 | 693 | 693 | 55,000 |
| 2005/09/26 | 690 | 692 | 685 | 692 | 63,000 |
| 2005/09/22 | 687 | 687 | 681 | 682 | 31,000 |
| 2005/09/21 | 680 | 684 | 675 | 684 | 100,000 |
| 2005/09/20 | 679 | 682 | 677 | 682 | 28,000 |
| 2005/09/16 | 686 | 687 | 666 | 675 | 88,000 |
| 2005/09/15 | 685 | 693 | 679 | 687 | 91,000 |
| 2005/09/14 | 682 | 686 | 680 | 684 | 45,000 |
| 2005/09/13 | 683 | 684 | 680 | 682 | 20,000 |
| 2005/09/12 | 680 | 684 | 675 | 684 | 22,000 |
| 2005/09/09 | 679 | 681 | 670 | 679 | 81,000 |
| 2005/09/08 | 681 | 681 | 670 | 670 | 33,000 |
| 2005/09/07 | 680 | 680 | 675 | 678 | 28,000 |
| 2005/09/06 | 678 | 680 | 675 | 675 | 23,000 |
| 2005/09/05 | 676 | 685 | 676 | 676 | 42,000 |
| 2005/09/02 | 680 | 680 | 675 | 675 | 18,000 |
| 2005/09/01 | 671 | 677 | 670 | 674 | 18,000 |
| 2005/08/31 | 683 | 683 | 676 | 677 | 27,000 |
| 2005/08/30 | 683 | 684 | 680 | 680 | 33,000 |
| 2005/08/29 | 690 | 691 | 682 | 684 | 19,000 |
| 2005/08/26 | 697 | 697 | 691 | 691 | 31,000 |
| 2005/08/25 | 691 | 696 | 691 | 696 | 45,000 |
| 2005/08/24 | 691 | 696 | 691 | 696 | 36,000 |
| 2005/08/23 | 701 | 701 | 690 | 697 | 35,000 |
| 2005/08/22 | 698 | 702 | 697 | 698 | 134,000 |
| 2005/08/19 | 698 | 701 | 695 | 698 | 90,000 |
| 2005/08/18 | 700 | 703 | 695 | 698 | 78,000 |
| 2005/08/17 | 696 | 697 | 688 | 688 | 26,000 |
| 2005/08/16 | 688 | 699 | 682 | 699 | 51,000 |
| 2005/08/15 | 687 | 687 | 682 | 682 | 39,000 |
| 2005/08/12 | 687 | 691 | 681 | 682 | 60,000 |
| 2005/08/11 | 674 | 686 | 671 | 683 | 31,000 |
| 2005/08/10 | 680 | 681 | 665 | 665 | 38,000 |
| 2005/08/09 | 669 | 678 | 668 | 676 | 22,000 |
| 2005/08/08 | 602 | 651 | 602 | 651 | 154,000 |
| 2005/08/05 | 665 | 665 | 651 | 652 | 37,000 |
| 2005/08/04 | 662 | 667 | 660 | 665 | 44,000 |
| 2005/08/03 | 678 | 678 | 660 | 668 | 57,000 |
| 2005/08/02 | 680 | 682 | 675 | 680 | 51,000 |
| 2005/08/01 | 692 | 695 | 686 | 687 | 64,000 |
| 2005/07/29 | 699 | 699 | 691 | 692 | 56,000 |
| 2005/07/28 | 695 | 698 | 694 | 695 | 53,000 |
| 2005/07/27 | 696 | 697 | 694 | 696 | 38,000 |
| 2005/07/26 | 705 | 705 | 695 | 696 | 88,000 |
| 2005/07/25 | 720 | 725 | 695 | 707 | 180,000 |
| 2005/07/22 | 736 | 736 | 710 | 730 | 177,000 |
| 2005/07/21 | 751 | 752 | 745 | 745 | 79,000 |
| 2005/07/20 | 751 | 751 | 746 | 750 | 34,000 |
| 2005/07/19 | 753 | 753 | 749 | 751 | 38,000 |
| 2005/07/15 | 754 | 754 | 749 | 749 | 24,000 |
| 2005/07/14 | 754 | 754 | 749 | 751 | 14,000 |
| 2005/07/13 | 746 | 752 | 746 | 752 | 42,000 |
| 2005/07/12 | 751 | 751 | 744 | 748 | 29,000 |
| 2005/07/11 | 748 | 750 | 746 | 748 | 22,000 |
| 2005/07/08 | 750 | 752 | 745 | 750 | 62,000 |
| 2005/07/07 | 754 | 754 | 745 | 746 | 27,000 |
| 2005/07/06 | 750 | 755 | 746 | 750 | 69,000 |
| 2005/07/05 | 756 | 756 | 744 | 750 | 46,000 |
| 2005/07/04 | 760 | 760 | 748 | 754 | 42,000 |
| 2005/07/01 | 748 | 760 | 747 | 760 | 114,000 |
| 2005/06/30 | 748 | 750 | 746 | 749 | 32,000 |
| 2005/06/29 | 744 | 748 | 744 | 748 | 49,000 |
| 2005/06/28 | 753 | 753 | 743 | 749 | 14,000 |
| 2005/06/27 | 750 | 755 | 743 | 743 | 34,000 |
| 2005/06/24 | 753 | 756 | 753 | 755 | 41,000 |
| 2005/06/23 | 750 | 754 | 750 | 751 | 28,000 |
| 2005/06/22 | 756 | 757 | 751 | 757 | 38,000 |
| 2005/06/21 | 758 | 758 | 752 | 756 | 33,000 |
| 2005/06/20 | 757 | 758 | 753 | 757 | 18,000 |
| 2005/06/17 | 758 | 758 | 751 | 752 | 32,000 |
| 2005/06/16 | 758 | 760 | 755 | 760 | 35,000 |
| 2005/06/15 | 755 | 758 | 753 | 758 | 17,000 |
| 2005/06/14 | 758 | 758 | 753 | 753 | 25,000 |
| 2005/06/13 | 740 | 759 | 740 | 759 | 51,000 |
| 2005/06/10 | 746 | 754 | 745 | 745 | 42,000 |
| 2005/06/09 | 760 | 760 | 748 | 754 | 20,000 |
| 2005/06/08 | 755 | 760 | 751 | 760 | 36,000 |
| 2005/06/07 | 760 | 760 | 751 | 756 | 22,000 |
| 2005/06/06 | 760 | 761 | 750 | 760 | 23,000 |
| 2005/06/03 | 760 | 764 | 756 | 762 | 71,000 |
| 2005/06/02 | 763 | 763 | 753 | 759 | 34,000 |
| 2005/06/01 | 750 | 760 | 750 | 760 | 50,000 |
| 2005/05/31 | 749 | 754 | 743 | 749 | 93,000 |
| 2005/05/30 | 742 | 745 | 731 | 743 | 23,000 |
| 2005/05/27 | 738 | 742 | 735 | 742 | 13,000 |
| 2005/05/26 | 744 | 744 | 723 | 738 | 21,000 |
| 2005/05/25 | 728 | 746 | 728 | 740 | 10,000 |
| 2005/05/24 | 748 | 748 | 728 | 748 | 38,000 |
| 2005/05/23 | 731 | 741 | 730 | 740 | 30,000 |
| 2005/05/20 | 750 | 750 | 737 | 738 | 16,000 |
| 2005/05/19 | 744 | 751 | 740 | 751 | 42,000 |
| 2005/05/18 | 732 | 748 | 729 | 742 | 23,000 |
| 2005/05/17 | 746 | 751 | 730 | 730 | 39,000 |
| 2005/05/16 | 750 | 750 | 735 | 744 | 28,000 |
| 2005/05/13 | 751 | 755 | 746 | 749 | 48,000 |
| 2005/05/12 | 754 | 755 | 748 | 751 | 25,000 |
| 2005/05/11 | 735 | 755 | 735 | 747 | 24,000 |
| 2005/05/10 | 761 | 765 | 759 | 761 | 65,000 |
| 2005/05/09 | 755 | 760 | 751 | 760 | 19,000 |
| 2005/05/06 | 753 | 758 | 750 | 755 | 40,000 |
| 2005/05/02 | 739 | 760 | 739 | 759 | 40,000 |
| 2005/04/28 | 743 | 745 | 735 | 738 | 44,000 |
| 2005/04/27 | 739 | 740 | 725 | 735 | 98,000 |
| 2005/04/26 | 750 | 750 | 735 | 746 | 29,000 |
| 2005/04/25 | 747 | 749 | 735 | 743 | 18,000 |
| 2005/04/22 | 750 | 754 | 737 | 737 | 43,000 |
| 2005/04/21 | 726 | 742 | 725 | 742 | 68,000 |
| 2005/04/20 | 733 | 748 | 733 | 743 | 46,000 |
| 2005/04/19 | 713 | 740 | 713 | 725 | 61,000 |
| 2005/04/18 | 715 | 725 | 665 | 712 | 119,000 |
| 2005/04/15 | 763 | 763 | 736 | 755 | 84,000 |
| 2005/04/14 | 755 | 768 | 747 | 764 | 97,000 |
| 2005/04/13 | 760 | 764 | 756 | 760 | 44,000 |
| 2005/04/12 | 767 | 768 | 760 | 760 | 40,000 |
| 2005/04/11 | 772 | 774 | 760 | 765 | 118,000 |
| 2005/04/08 | 755 | 778 | 755 | 776 | 292,000 |
| 2005/04/07 | 746 | 750 | 742 | 750 | 88,000 |
| 2005/04/06 | 746 | 748 | 743 | 746 | 34,000 |
| 2005/04/05 | 749 | 749 | 738 | 747 | 67,000 |
| 2005/04/04 | 742 | 749 | 740 | 749 | 61,000 |
| 2005/04/01 | 736 | 746 | 721 | 746 | 85,000 |
| 2005/03/31 | 724 | 740 | 720 | 739 | 92,000 |
| 2005/03/30 | 736 | 736 | 715 | 720 | 61,000 |
| 2005/03/29 | 739 | 739 | 730 | 738 | 90,000 |
| 2005/03/28 | 736 | 738 | 734 | 735 | 44,000 |
| 2005/03/25 | 738 | 740 | 730 | 734 | 67,000 |
| 2005/03/24 | 733 | 739 | 733 | 739 | 102,000 |
| 2005/03/23 | 733 | 735 | 730 | 731 | 110,000 |
| 2005/03/22 | 724 | 739 | 723 | 732 | 119,000 |
| 2005/03/18 | 722 | 723 | 721 | 723 | 65,000 |
| 2005/03/17 | 722 | 724 | 716 | 724 | 54,000 |
| 2005/03/16 | 722 | 727 | 718 | 726 | 115,000 |
| 2005/03/15 | 724 | 724 | 720 | 723 | 90,000 |
| 2005/03/14 | 719 | 724 | 719 | 724 | 67,000 |
| 2005/03/11 | 712 | 717 | 711 | 717 | 142,000 |
| 2005/03/10 | 719 | 720 | 710 | 712 | 115,000 |
| 2005/03/09 | 717 | 720 | 710 | 720 | 134,000 |
| 2005/03/08 | 731 | 733 | 726 | 727 | 112,000 |
| 2005/03/07 | 734 | 737 | 733 | 736 | 65,000 |
| 2005/03/04 | 731 | 735 | 728 | 732 | 104,000 |
| 2005/03/03 | 740 | 743 | 735 | 736 | 34,000 |
| 2005/03/02 | 740 | 744 | 735 | 744 | 111,000 |
| 2005/03/01 | 730 | 739 | 725 | 739 | 81,000 |
| 2005/02/28 | 734 | 734 | 725 | 730 | 65,000 |
| 2005/02/25 | 720 | 734 | 713 | 729 | 131,000 |
| 2005/02/24 | 716 | 719 | 710 | 719 | 52,000 |
| 2005/02/23 | 715 | 720 | 708 | 719 | 77,000 |
| 2005/02/22 | 725 | 730 | 723 | 725 | 47,000 |
| 2005/02/21 | 737 | 739 | 729 | 730 | 54,000 |
| 2005/02/18 | 729 | 729 | 721 | 724 | 49,000 |
| 2005/02/17 | 725 | 727 | 716 | 727 | 107,000 |
| 2005/02/16 | 719 | 730 | 717 | 725 | 127,000 |
| 2005/02/15 | 719 | 719 | 714 | 717 | 54,000 |
| 2005/02/14 | 714 | 717 | 708 | 715 | 82,000 |
| 2005/02/10 | 716 | 717 | 706 | 708 | 41,000 |
| 2005/02/09 | 708 | 719 | 708 | 718 | 144,000 |
| 2005/02/08 | 706 | 711 | 706 | 707 | 59,000 |
| 2005/02/07 | 695 | 708 | 695 | 706 | 149,000 |
| 2005/02/04 | 690 | 701 | 689 | 695 | 121,000 |
| 2005/02/03 | 695 | 698 | 690 | 690 | 69,000 |
| 2005/02/02 | 697 | 699 | 692 | 698 | 66,000 |
| 2005/02/01 | 700 | 701 | 690 | 698 | 109,000 |
| 2005/01/31 | 701 | 701 | 694 | 700 | 149,000 |
| 2005/01/28 | 685 | 716 | 683 | 691 | 403,000 |
| 2005/01/27 | 649 | 684 | 645 | 670 | 214,000 |
| 2005/01/26 | 639 | 645 | 639 | 645 | 46,000 |
| 2005/01/25 | 641 | 642 | 637 | 637 | 24,000 |
| 2005/01/24 | 641 | 645 | 640 | 642 | 19,000 |
| 2005/01/21 | 647 | 648 | 635 | 638 | 47,000 |
| 2005/01/20 | 654 | 655 | 643 | 648 | 39,000 |
| 2005/01/19 | 664 | 664 | 652 | 655 | 30,000 |
| 2005/01/18 | 660 | 664 | 654 | 654 | 48,000 |
| 2005/01/17 | 663 | 669 | 660 | 660 | 48,000 |
| 2005/01/14 | 655 | 660 | 650 | 660 | 43,000 |
| 2005/01/13 | 660 | 660 | 655 | 655 | 13,000 |
| 2005/01/12 | 675 | 675 | 653 | 653 | 68,000 |
| 2005/01/11 | 645 | 670 | 645 | 670 | 99,000 |
| 2005/01/07 | 644 | 647 | 642 | 645 | 34,000 |
| 2005/01/06 | 650 | 651 | 644 | 649 | 45,000 |
| 2005/01/05 | 650 | 653 | 650 | 650 | 31,000 |
| 2005/01/04 | 660 | 660 | 650 | 656 | 29,000 |