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 |
---|---|---|---|---|---|
2006/12/29 | 850 | 850 | 840 | 850 | 21,000 |
2006/12/28 | 851 | 851 | 840 | 850 | 18,000 |
2006/12/27 | 840 | 850 | 830 | 831 | 16,000 |
2006/12/26 | 831 | 850 | 830 | 830 | 77,000 |
2006/12/25 | 840 | 840 | 821 | 829 | 27,000 |
2006/12/22 | 831 | 850 | 831 | 840 | 32,000 |
2006/12/21 | 850 | 850 | 840 | 840 | 21,000 |
2006/12/20 | 850 | 850 | 840 | 845 | 15,000 |
2006/12/19 | 840 | 845 | 839 | 845 | 26,000 |
2006/12/18 | 828 | 843 | 828 | 840 | 30,000 |
2006/12/15 | 822 | 827 | 822 | 825 | 30,000 |
2006/12/14 | 815 | 822 | 814 | 822 | 40,000 |
2006/12/13 | 810 | 814 | 808 | 813 | 43,000 |
2006/12/12 | 808 | 814 | 808 | 813 | 50,000 |
2006/12/11 | 810 | 810 | 802 | 810 | 5,000 |
2006/12/08 | 802 | 809 | 802 | 808 | 41,000 |
2006/12/07 | 809 | 814 | 805 | 814 | 13,000 |
2006/12/06 | 810 | 812 | 809 | 811 | 24,000 |
2006/12/05 | 810 | 810 | 797 | 809 | 19,000 |
2006/12/04 | 804 | 810 | 804 | 809 | 16,000 |
2006/12/01 | 800 | 805 | 800 | 803 | 32,000 |
2006/11/30 | 805 | 805 | 800 | 804 | 19,000 |
2006/11/29 | 795 | 805 | 795 | 805 | 30,000 |
2006/11/28 | 790 | 795 | 790 | 795 | 8,000 |
2006/11/27 | 767 | 795 | 767 | 795 | 6,000 |
2006/11/24 | 765 | 772 | 765 | 767 | 8,000 |
2006/11/22 | 785 | 785 | 769 | 771 | 16,000 |
2006/11/21 | 790 | 790 | 785 | 785 | 15,000 |
2006/11/20 | 804 | 804 | 785 | 795 | 23,000 |
2006/11/17 | 804 | 805 | 803 | 803 | 21,000 |
2006/11/16 | 803 | 805 | 803 | 803 | 42,000 |
2006/11/15 | 795 | 801 | 794 | 800 | 12,000 |
2006/11/14 | 780 | 795 | 780 | 790 | 8,000 |
2006/11/13 | 788 | 788 | 782 | 786 | 21,000 |
2006/11/10 | 792 | 792 | 784 | 788 | 13,000 |
2006/11/09 | 790 | 791 | 790 | 791 | 26,000 |
2006/11/08 | 811 | 811 | 790 | 791 | 32,000 |
2006/11/07 | 789 | 791 | 785 | 790 | 13,000 |
2006/11/06 | 785 | 796 | 785 | 785 | 6,000 |
2006/11/02 | 790 | 792 | 790 | 790 | 27,000 |
2006/11/01 | 785 | 788 | 785 | 788 | 10,000 |
2006/10/31 | 781 | 790 | 780 | 790 | 32,000 |
2006/10/30 | 812 | 812 | 781 | 781 | 48,000 |
2006/10/27 | 808 | 809 | 800 | 802 | 15,000 |
2006/10/26 | 804 | 807 | 799 | 800 | 67,000 |
2006/10/25 | 807 | 812 | 796 | 802 | 273,000 |
2006/10/24 | 820 | 820 | 802 | 810 | 30,000 |
2006/10/23 | 817 | 818 | 811 | 817 | 12,000 |
2006/10/20 | 819 | 819 | 816 | 816 | 21,000 |
2006/10/19 | 820 | 820 | 815 | 818 | 53,000 |
2006/10/18 | 810 | 820 | 810 | 819 | 52,000 |
2006/10/17 | 816 | 820 | 814 | 819 | 39,000 |
2006/10/16 | 795 | 814 | 794 | 814 | 70,000 |
2006/10/13 | 790 | 795 | 790 | 790 | 36,000 |
2006/10/12 | 762 | 789 | 762 | 783 | 27,000 |
2006/10/11 | 792 | 792 | 790 | 790 | 46,000 |
2006/10/10 | 793 | 795 | 790 | 791 | 44,000 |
2006/10/06 | 799 | 799 | 786 | 795 | 17,000 |
2006/10/05 | 785 | 796 | 785 | 796 | 30,000 |
2006/10/04 | 776 | 790 | 776 | 780 | 58,000 |
2006/10/03 | 762 | 771 | 762 | 769 | 24,000 |
2006/10/02 | 771 | 771 | 770 | 770 | 22,000 |
2006/09/29 | 777 | 777 | 756 | 770 | 20,000 |
2006/09/28 | 748 | 752 | 740 | 747 | 27,000 |
2006/09/27 | 740 | 743 | 740 | 741 | 126,000 |
2006/09/26 | 749 | 749 | 720 | 730 | 46,000 |
2006/09/25 | 725 | 740 | 721 | 729 | 36,000 |
2006/09/22 | 725 | 733 | 725 | 725 | 32,000 |
2006/09/21 | 735 | 741 | 730 | 730 | 29,000 |
2006/09/20 | 750 | 750 | 731 | 731 | 25,000 |
2006/09/19 | 780 | 780 | 750 | 750 | 43,000 |
2006/09/15 | 770 | 777 | 762 | 771 | 41,000 |
2006/09/14 | 772 | 772 | 764 | 770 | 14,000 |
2006/09/13 | 788 | 788 | 770 | 782 | 38,000 |
2006/09/12 | 802 | 802 | 775 | 780 | 43,000 |
2006/09/11 | 801 | 807 | 781 | 802 | 41,000 |
2006/09/08 | 785 | 800 | 778 | 800 | 90,000 |
2006/09/07 | 800 | 800 | 780 | 786 | 55,000 |
2006/09/06 | 796 | 805 | 796 | 802 | 54,000 |
2006/09/05 | 785 | 800 | 785 | 800 | 20,000 |
2006/09/04 | 777 | 796 | 775 | 795 | 119,000 |
2006/09/01 | 754 | 771 | 754 | 770 | 79,000 |
2006/08/31 | 769 | 769 | 752 | 754 | 90,000 |
2006/08/30 | 770 | 770 | 760 | 770 | 20,000 |
2006/08/29 | 764 | 766 | 759 | 766 | 25,000 |
2006/08/28 | 765 | 770 | 763 | 764 | 32,000 |
2006/08/25 | 762 | 768 | 760 | 764 | 45,000 |
2006/08/24 | 760 | 763 | 750 | 754 | 50,000 |
2006/08/23 | 750 | 759 | 746 | 759 | 91,000 |
2006/08/22 | 760 | 760 | 744 | 749 | 67,000 |
2006/08/21 | 765 | 765 | 745 | 747 | 59,000 |
2006/08/18 | 763 | 772 | 760 | 767 | 69,000 |
2006/08/17 | 755 | 777 | 747 | 777 | 196,000 |
2006/08/16 | 735 | 744 | 729 | 735 | 90,000 |
2006/08/15 | 712 | 727 | 710 | 720 | 165,000 |
2006/08/14 | 715 | 717 | 707 | 710 | 73,000 |
2006/08/11 | 713 | 721 | 708 | 718 | 33,000 |
2006/08/10 | 715 | 715 | 708 | 713 | 52,000 |
2006/08/09 | 713 | 722 | 703 | 710 | 78,000 |
2006/08/08 | 708 | 722 | 707 | 712 | 66,000 |
2006/08/07 | 716 | 716 | 701 | 703 | 44,000 |
2006/08/04 | 721 | 724 | 718 | 718 | 19,000 |
2006/08/03 | 722 | 728 | 715 | 716 | 149,000 |
2006/08/02 | 731 | 731 | 710 | 717 | 105,000 |
2006/08/01 | 740 | 755 | 731 | 736 | 67,000 |
2006/07/31 | 750 | 750 | 726 | 740 | 93,000 |
2006/07/28 | 736 | 740 | 720 | 740 | 23,000 |
2006/07/27 | 737 | 737 | 722 | 735 | 23,000 |
2006/07/26 | 726 | 742 | 726 | 737 | 84,000 |
2006/07/25 | 750 | 760 | 701 | 725 | 240,000 |
2006/07/24 | 737 | 744 | 732 | 744 | 45,000 |
2006/07/21 | 755 | 755 | 736 | 746 | 27,000 |
2006/07/20 | 756 | 770 | 754 | 757 | 39,000 |
2006/07/19 | 750 | 759 | 747 | 748 | 14,000 |
2006/07/18 | 761 | 762 | 750 | 750 | 48,000 |
2006/07/14 | 781 | 781 | 763 | 780 | 47,000 |
2006/07/13 | 796 | 796 | 782 | 790 | 66,000 |
2006/07/12 | 802 | 810 | 795 | 796 | 46,000 |
2006/07/11 | 807 | 819 | 797 | 810 | 108,000 |
2006/07/10 | 800 | 810 | 800 | 808 | 34,000 |
2006/07/07 | 808 | 819 | 808 | 810 | 24,000 |
2006/07/06 | 819 | 820 | 811 | 811 | 16,000 |
2006/07/05 | 832 | 834 | 818 | 818 | 52,000 |
2006/07/04 | 841 | 848 | 828 | 830 | 47,000 |
2006/07/03 | 853 | 853 | 840 | 840 | 72,000 |
2006/06/30 | 866 | 866 | 845 | 845 | 45,000 |
2006/06/29 | 837 | 845 | 837 | 843 | 11,000 |
2006/06/28 | 834 | 856 | 834 | 855 | 24,000 |
2006/06/27 | 854 | 860 | 850 | 860 | 12,000 |
2006/06/26 | 863 | 865 | 860 | 860 | 17,000 |
2006/06/23 | 864 | 870 | 859 | 870 | 33,000 |
2006/06/22 | 872 | 872 | 855 | 870 | 29,000 |
2006/06/21 | 874 | 874 | 859 | 865 | 32,000 |
2006/06/20 | 863 | 875 | 860 | 875 | 11,000 |
2006/06/19 | 880 | 888 | 863 | 864 | 31,000 |
2006/06/16 | 859 | 880 | 859 | 875 | 27,000 |
2006/06/15 | 855 | 860 | 831 | 855 | 19,000 |
2006/06/14 | 795 | 830 | 795 | 820 | 39,000 |
2006/06/13 | 815 | 825 | 814 | 825 | 19,000 |
2006/06/12 | 802 | 835 | 802 | 835 | 34,000 |
2006/06/09 | 810 | 822 | 802 | 815 | 73,000 |
2006/06/08 | 820 | 835 | 815 | 830 | 61,000 |
2006/06/07 | 846 | 855 | 825 | 844 | 27,000 |
2006/06/06 | 855 | 870 | 846 | 856 | 34,000 |
2006/06/05 | 865 | 865 | 850 | 859 | 36,000 |
2006/06/02 | 872 | 883 | 849 | 883 | 87,000 |
2006/06/01 | 900 | 910 | 886 | 892 | 21,000 |
2006/05/31 | 898 | 910 | 894 | 910 | 78,000 |
2006/05/30 | 896 | 908 | 880 | 908 | 45,000 |
2006/05/29 | 927 | 929 | 906 | 906 | 30,000 |
2006/05/26 | 919 | 929 | 908 | 929 | 47,000 |
2006/05/25 | 909 | 919 | 897 | 919 | 40,000 |
2006/05/24 | 890 | 901 | 890 | 899 | 45,000 |
2006/05/23 | 877 | 899 | 877 | 890 | 23,000 |
2006/05/22 | 940 | 940 | 875 | 894 | 50,000 |
2006/05/19 | 891 | 900 | 880 | 900 | 30,000 |
2006/05/18 | 901 | 901 | 871 | 890 | 25,000 |
2006/05/17 | 890 | 927 | 890 | 911 | 66,000 |
2006/05/16 | 919 | 919 | 887 | 900 | 57,000 |
2006/05/15 | 897 | 919 | 897 | 919 | 45,000 |
2006/05/12 | 916 | 933 | 915 | 927 | 87,000 |
2006/05/11 | 950 | 960 | 937 | 937 | 42,000 |
2006/05/10 | 960 | 966 | 950 | 950 | 81,000 |
2006/05/09 | 949 | 966 | 937 | 963 | 111,000 |
2006/05/08 | 965 | 966 | 941 | 953 | 55,000 |
2006/05/02 | 975 | 979 | 963 | 963 | 92,000 |
2006/05/01 | 979 | 985 | 950 | 967 | 227,000 |
2006/04/28 | 944 | 980 | 941 | 979 | 341,000 |
2006/04/27 | 933 | 935 | 920 | 935 | 164,000 |
2006/04/26 | 905 | 929 | 905 | 923 | 207,000 |
2006/04/25 | 870 | 905 | 859 | 903 | 290,000 |
2006/04/24 | 888 | 888 | 861 | 866 | 91,000 |
2006/04/21 | 875 | 888 | 875 | 888 | 86,000 |
2006/04/20 | 875 | 883 | 874 | 874 | 95,000 |
2006/04/19 | 885 | 892 | 876 | 877 | 112,000 |
2006/04/18 | 860 | 879 | 854 | 879 | 178,000 |
2006/04/17 | 872 | 876 | 860 | 867 | 172,000 |
2006/04/14 | 872 | 873 | 866 | 870 | 80,000 |
2006/04/13 | 875 | 876 | 860 | 866 | 127,000 |
2006/04/12 | 880 | 880 | 870 | 872 | 155,000 |
2006/04/11 | 863 | 877 | 863 | 875 | 136,000 |
2006/04/10 | 850 | 870 | 849 | 867 | 164,000 |
2006/04/07 | 833 | 843 | 831 | 838 | 101,000 |
2006/04/06 | 815 | 833 | 815 | 829 | 62,000 |
2006/04/05 | 811 | 814 | 807 | 807 | 100,000 |
2006/04/04 | 812 | 813 | 809 | 811 | 88,000 |
2006/04/03 | 815 | 815 | 806 | 809 | 88,000 |
2006/03/31 | 810 | 814 | 806 | 806 | 59,000 |
2006/03/30 | 817 | 818 | 812 | 815 | 54,000 |
2006/03/29 | 812 | 813 | 806 | 813 | 53,000 |
2006/03/28 | 804 | 814 | 804 | 813 | 28,000 |
2006/03/27 | 819 | 819 | 804 | 804 | 47,000 |
2006/03/24 | 810 | 814 | 805 | 810 | 23,000 |
2006/03/23 | 824 | 824 | 814 | 814 | 28,000 |
2006/03/22 | 815 | 825 | 815 | 824 | 64,000 |
2006/03/20 | 808 | 820 | 808 | 819 | 18,000 |
2006/03/17 | 818 | 818 | 800 | 807 | 25,000 |
2006/03/16 | 826 | 827 | 818 | 818 | 9,000 |
2006/03/15 | 817 | 830 | 817 | 817 | 15,000 |
2006/03/14 | 829 | 830 | 816 | 816 | 20,000 |
2006/03/13 | 844 | 844 | 817 | 826 | 47,000 |
2006/03/10 | 830 | 830 | 810 | 826 | 77,000 |
2006/03/09 | 789 | 805 | 787 | 805 | 18,000 |
2006/03/08 | 801 | 801 | 787 | 787 | 4,000 |
2006/03/07 | 797 | 801 | 797 | 801 | 15,000 |
2006/03/06 | 801 | 801 | 793 | 800 | 36,000 |
2006/03/03 | 790 | 790 | 786 | 786 | 19,000 |
2006/03/02 | 795 | 798 | 790 | 792 | 20,000 |
2006/03/01 | 801 | 802 | 790 | 791 | 41,000 |
2006/02/28 | 817 | 817 | 791 | 791 | 23,000 |
2006/02/27 | 825 | 825 | 805 | 805 | 18,000 |
2006/02/24 | 801 | 805 | 786 | 805 | 17,000 |
2006/02/23 | 769 | 800 | 769 | 800 | 55,000 |
2006/02/22 | 785 | 795 | 776 | 776 | 33,000 |
2006/02/21 | 760 | 795 | 756 | 795 | 33,000 |
2006/02/20 | 780 | 781 | 760 | 770 | 42,000 |
2006/02/17 | 806 | 808 | 790 | 797 | 44,000 |
2006/02/16 | 820 | 820 | 796 | 796 | 99,000 |
2006/02/15 | 851 | 851 | 830 | 830 | 40,000 |
2006/02/14 | 853 | 853 | 830 | 841 | 46,000 |
2006/02/13 | 870 | 870 | 842 | 857 | 91,000 |
2006/02/10 | 889 | 889 | 840 | 861 | 128,000 |
2006/02/09 | 876 | 895 | 876 | 890 | 177,000 |
2006/02/08 | 877 | 880 | 857 | 866 | 178,000 |
2006/02/07 | 825 | 886 | 825 | 886 | 443,000 |
2006/02/06 | 810 | 818 | 809 | 815 | 61,000 |
2006/02/03 | 797 | 805 | 791 | 805 | 49,000 |
2006/02/02 | 790 | 800 | 788 | 798 | 32,000 |
2006/02/01 | 793 | 799 | 781 | 790 | 41,000 |
2006/01/31 | 801 | 802 | 800 | 802 | 29,000 |
2006/01/30 | 795 | 806 | 795 | 801 | 65,000 |
2006/01/27 | 800 | 804 | 790 | 792 | 69,000 |
2006/01/26 | 803 | 807 | 796 | 800 | 69,000 |
2006/01/25 | 800 | 804 | 786 | 793 | 44,000 |
2006/01/24 | 791 | 800 | 790 | 800 | 29,000 |
2006/01/23 | 800 | 800 | 781 | 790 | 61,000 |
2006/01/20 | 790 | 810 | 790 | 800 | 69,000 |
2006/01/19 | 762 | 790 | 762 | 783 | 71,000 |
2006/01/18 | 800 | 800 | 746 | 765 | 104,000 |
2006/01/17 | 803 | 820 | 800 | 800 | 77,000 |
2006/01/16 | 820 | 822 | 815 | 816 | 72,000 |
2006/01/13 | 824 | 826 | 818 | 822 | 162,000 |
2006/01/12 | 790 | 849 | 784 | 820 | 294,000 |
2006/01/11 | 775 | 785 | 775 | 779 | 125,000 |
2006/01/10 | 770 | 775 | 767 | 767 | 114,000 |
2006/01/06 | 759 | 760 | 753 | 760 | 100,000 |
2006/01/05 | 752 | 755 | 750 | 753 | 122,000 |
2006/01/04 | 752 | 755 | 750 | 752 | 44,000 |