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 |
|---|---|---|---|---|---|
| 2008/12/30 | 385 | 393 | 383 | 392 | 17,000 |
| 2008/12/29 | 387 | 395 | 386 | 395 | 14,000 |
| 2008/12/26 | 393 | 393 | 385 | 390 | 7,000 |
| 2008/12/25 | 385 | 385 | 383 | 383 | 4,000 |
| 2008/12/24 | 400 | 400 | 393 | 400 | 21,000 |
| 2008/12/22 | 400 | 404 | 390 | 397 | 32,000 |
| 2008/12/19 | 391 | 395 | 390 | 395 | 15,000 |
| 2008/12/18 | 396 | 397 | 391 | 391 | 21,000 |
| 2008/12/17 | 398 | 398 | 391 | 396 | 6,000 |
| 2008/12/16 | 388 | 395 | 385 | 393 | 18,000 |
| 2008/12/15 | 409 | 409 | 383 | 393 | 74,000 |
| 2008/12/12 | 385 | 390 | 384 | 384 | 54,000 |
| 2008/12/11 | 401 | 401 | 394 | 400 | 26,000 |
| 2008/12/10 | 400 | 402 | 392 | 402 | 25,000 |
| 2008/12/09 | 400 | 400 | 391 | 391 | 23,000 |
| 2008/12/08 | 401 | 401 | 395 | 395 | 36,000 |
| 2008/12/05 | 385 | 389 | 381 | 381 | 13,000 |
| 2008/12/04 | 390 | 390 | 381 | 381 | 22,000 |
| 2008/12/03 | 376 | 386 | 371 | 381 | 28,000 |
| 2008/12/02 | 372 | 380 | 372 | 376 | 13,000 |
| 2008/12/01 | 385 | 394 | 374 | 374 | 28,000 |
| 2008/11/28 | 394 | 394 | 381 | 382 | 28,000 |
| 2008/11/27 | 404 | 404 | 390 | 392 | 20,000 |
| 2008/11/26 | 396 | 403 | 385 | 385 | 31,000 |
| 2008/11/25 | 410 | 413 | 395 | 407 | 27,000 |
| 2008/11/21 | 390 | 390 | 373 | 390 | 16,000 |
| 2008/11/20 | 394 | 410 | 380 | 381 | 19,000 |
| 2008/11/19 | 418 | 418 | 394 | 394 | 16,000 |
| 2008/11/18 | 400 | 403 | 399 | 403 | 10,000 |
| 2008/11/17 | 387 | 415 | 387 | 415 | 16,000 |
| 2008/11/14 | 420 | 420 | 390 | 392 | 23,000 |
| 2008/11/13 | 390 | 395 | 385 | 385 | 11,000 |
| 2008/11/12 | 406 | 406 | 396 | 406 | 7,000 |
| 2008/11/11 | 429 | 429 | 404 | 406 | 11,000 |
| 2008/11/10 | 423 | 423 | 415 | 415 | 10,000 |
| 2008/11/07 | 405 | 405 | 395 | 403 | 15,000 |
| 2008/11/06 | 425 | 425 | 405 | 405 | 40,000 |
| 2008/11/05 | 410 | 437 | 410 | 435 | 31,000 |
| 2008/11/04 | 394 | 419 | 394 | 405 | 7,000 |
| 2008/10/31 | 387 | 397 | 374 | 392 | 45,000 |
| 2008/10/30 | 370 | 380 | 370 | 377 | 42,000 |
| 2008/10/29 | 392 | 392 | 360 | 360 | 30,000 |
| 2008/10/28 | 338 | 347 | 336 | 342 | 20,000 |
| 2008/10/27 | 357 | 357 | 340 | 342 | 20,000 |
| 2008/10/24 | 371 | 375 | 358 | 360 | 34,000 |
| 2008/10/23 | 385 | 390 | 370 | 381 | 37,000 |
| 2008/10/22 | 402 | 412 | 398 | 400 | 15,000 |
| 2008/10/21 | 401 | 401 | 396 | 400 | 21,000 |
| 2008/10/20 | 387 | 397 | 385 | 385 | 16,000 |
| 2008/10/17 | 402 | 407 | 382 | 383 | 27,000 |
| 2008/10/16 | 368 | 402 | 368 | 402 | 31,000 |
| 2008/10/15 | 436 | 436 | 406 | 418 | 21,000 |
| 2008/10/14 | 401 | 421 | 401 | 421 | 49,000 |
| 2008/10/10 | 380 | 390 | 371 | 382 | 34,000 |
| 2008/10/09 | 371 | 400 | 365 | 390 | 41,000 |
| 2008/10/08 | 403 | 403 | 362 | 376 | 49,000 |
| 2008/10/07 | 395 | 409 | 395 | 404 | 40,000 |
| 2008/10/06 | 465 | 465 | 430 | 440 | 30,000 |
| 2008/10/03 | 469 | 476 | 463 | 464 | 25,000 |
| 2008/10/02 | 489 | 494 | 474 | 474 | 24,000 |
| 2008/10/01 | 499 | 501 | 488 | 493 | 14,000 |
| 2008/09/30 | 503 | 503 | 480 | 489 | 43,000 |
| 2008/09/29 | 493 | 503 | 492 | 493 | 15,000 |
| 2008/09/26 | 520 | 520 | 492 | 492 | 47,000 |
| 2008/09/25 | 496 | 506 | 496 | 498 | 8,000 |
| 2008/09/24 | 507 | 507 | 484 | 505 | 23,000 |
| 2008/09/22 | 510 | 510 | 501 | 502 | 53,000 |
| 2008/09/19 | 555 | 555 | 496 | 500 | 99,000 |
| 2008/09/18 | 497 | 566 | 470 | 566 | 80,000 |
| 2008/09/17 | 491 | 498 | 491 | 497 | 11,000 |
| 2008/09/16 | 482 | 487 | 482 | 487 | 19,000 |
| 2008/09/12 | 535 | 535 | 510 | 510 | 44,000 |
| 2008/09/11 | 499 | 500 | 495 | 495 | 8,000 |
| 2008/09/10 | 507 | 509 | 493 | 500 | 34,000 |
| 2008/09/09 | 524 | 524 | 503 | 509 | 6,000 |
| 2008/09/08 | 536 | 536 | 514 | 514 | 14,000 |
| 2008/09/05 | 508 | 510 | 505 | 506 | 23,000 |
| 2008/09/04 | 526 | 526 | 515 | 518 | 11,000 |
| 2008/09/03 | 520 | 520 | 514 | 516 | 15,000 |
| 2008/09/02 | 535 | 535 | 512 | 512 | 14,000 |
| 2008/09/01 | 548 | 548 | 525 | 526 | 11,000 |
| 2008/08/29 | 547 | 550 | 539 | 548 | 18,000 |
| 2008/08/28 | 525 | 550 | 523 | 537 | 14,000 |
| 2008/08/27 | 528 | 528 | 528 | 528 | 4,000 |
| 2008/08/26 | 519 | 523 | 518 | 523 | 10,000 |
| 2008/08/25 | 513 | 523 | 512 | 519 | 6,000 |
| 2008/08/22 | 507 | 513 | 507 | 507 | 7,000 |
| 2008/08/21 | 524 | 524 | 508 | 515 | 16,000 |
| 2008/08/20 | 530 | 530 | 519 | 525 | 11,000 |
| 2008/08/19 | 540 | 540 | 525 | 525 | 11,000 |
| 2008/08/18 | 550 | 550 | 540 | 540 | 34,000 |
| 2008/08/15 | 540 | 550 | 540 | 549 | 27,000 |
| 2008/08/14 | 513 | 550 | 495 | 531 | 31,000 |
| 2008/08/13 | 522 | 539 | 500 | 513 | 29,000 |
| 2008/08/12 | 526 | 528 | 521 | 521 | 8,000 |
| 2008/08/11 | 521 | 531 | 521 | 526 | 11,000 |
| 2008/08/08 | 520 | 522 | 514 | 520 | 20,000 |
| 2008/08/07 | 525 | 525 | 520 | 524 | 13,000 |
| 2008/08/06 | 513 | 525 | 513 | 525 | 10,000 |
| 2008/08/05 | 535 | 536 | 507 | 507 | 28,000 |
| 2008/08/04 | 545 | 545 | 530 | 530 | 21,000 |
| 2008/08/01 | 546 | 550 | 541 | 550 | 5,000 |
| 2008/07/31 | 540 | 551 | 540 | 551 | 24,000 |
| 2008/07/30 | 545 | 545 | 536 | 540 | 19,000 |
| 2008/07/29 | 532 | 538 | 532 | 535 | 16,000 |
| 2008/07/28 | 536 | 546 | 536 | 540 | 10,000 |
| 2008/07/25 | 530 | 550 | 528 | 535 | 22,000 |
| 2008/07/24 | 550 | 566 | 545 | 550 | 42,000 |
| 2008/07/23 | 544 | 550 | 542 | 549 | 15,000 |
| 2008/07/22 | 529 | 555 | 529 | 536 | 20,000 |
| 2008/07/18 | 536 | 540 | 531 | 539 | 9,000 |
| 2008/07/17 | 543 | 547 | 543 | 543 | 6,000 |
| 2008/07/16 | 538 | 546 | 536 | 546 | 8,000 |
| 2008/07/15 | 555 | 555 | 536 | 536 | 24,000 |
| 2008/07/14 | 527 | 545 | 527 | 544 | 10,000 |
| 2008/07/11 | 546 | 548 | 541 | 545 | 26,000 |
| 2008/07/10 | 554 | 554 | 551 | 553 | 9,000 |
| 2008/07/09 | 559 | 565 | 554 | 554 | 13,000 |
| 2008/07/08 | 554 | 564 | 554 | 558 | 8,000 |
| 2008/07/07 | 564 | 564 | 551 | 555 | 12,000 |
| 2008/07/04 | 557 | 557 | 553 | 554 | 14,000 |
| 2008/07/03 | 550 | 553 | 540 | 553 | 25,000 |
| 2008/07/02 | 574 | 574 | 550 | 552 | 18,000 |
| 2008/07/01 | 562 | 590 | 562 | 573 | 17,000 |
| 2008/06/30 | 575 | 581 | 567 | 572 | 16,000 |
| 2008/06/27 | 574 | 590 | 566 | 585 | 29,000 |
| 2008/06/26 | 601 | 607 | 576 | 584 | 24,000 |
| 2008/06/25 | 604 | 604 | 587 | 601 | 33,000 |
| 2008/06/24 | 608 | 614 | 605 | 614 | 26,000 |
| 2008/06/23 | 610 | 619 | 604 | 608 | 26,000 |
| 2008/06/20 | 615 | 615 | 608 | 614 | 18,000 |
| 2008/06/19 | 608 | 610 | 605 | 605 | 15,000 |
| 2008/06/18 | 611 | 615 | 607 | 608 | 29,000 |
| 2008/06/17 | 607 | 615 | 607 | 610 | 13,000 |
| 2008/06/16 | 613 | 615 | 605 | 606 | 11,000 |
| 2008/06/13 | 615 | 615 | 598 | 601 | 35,000 |
| 2008/06/12 | 606 | 619 | 602 | 619 | 65,000 |
| 2008/06/11 | 595 | 598 | 591 | 596 | 25,000 |
| 2008/06/10 | 601 | 605 | 594 | 594 | 18,000 |
| 2008/06/09 | 600 | 601 | 590 | 600 | 30,000 |
| 2008/06/06 | 606 | 615 | 606 | 610 | 39,000 |
| 2008/06/05 | 607 | 607 | 603 | 605 | 20,000 |
| 2008/06/04 | 591 | 610 | 591 | 602 | 14,000 |
| 2008/06/03 | 587 | 589 | 587 | 589 | 23,000 |
| 2008/06/02 | 588 | 600 | 587 | 595 | 43,000 |
| 2008/05/30 | 584 | 589 | 579 | 585 | 25,000 |
| 2008/05/29 | 566 | 580 | 566 | 580 | 14,000 |
| 2008/05/28 | 582 | 582 | 570 | 570 | 41,000 |
| 2008/05/27 | 576 | 582 | 575 | 582 | 33,000 |
| 2008/05/26 | 590 | 600 | 575 | 575 | 35,000 |
| 2008/05/23 | 619 | 619 | 600 | 600 | 32,000 |
| 2008/05/22 | 592 | 599 | 583 | 599 | 25,000 |
| 2008/05/21 | 600 | 605 | 592 | 595 | 25,000 |
| 2008/05/20 | 590 | 615 | 590 | 604 | 27,000 |
| 2008/05/19 | 590 | 600 | 590 | 600 | 26,000 |
| 2008/05/16 | 591 | 595 | 590 | 591 | 24,000 |
| 2008/05/15 | 587 | 596 | 585 | 596 | 60,000 |
| 2008/05/14 | 580 | 588 | 580 | 587 | 27,000 |
| 2008/05/13 | 580 | 580 | 570 | 575 | 23,000 |
| 2008/05/12 | 561 | 580 | 553 | 580 | 43,000 |
| 2008/05/09 | 578 | 585 | 574 | 581 | 49,000 |
| 2008/05/08 | 571 | 575 | 570 | 572 | 17,000 |
| 2008/05/07 | 580 | 580 | 573 | 575 | 38,000 |
| 2008/05/02 | 569 | 575 | 563 | 575 | 20,000 |
| 2008/05/01 | 574 | 574 | 569 | 569 | 22,000 |
| 2008/04/30 | 576 | 578 | 565 | 571 | 59,000 |
| 2008/04/28 | 558 | 560 | 552 | 560 | 39,000 |
| 2008/04/25 | 560 | 560 | 547 | 550 | 38,000 |
| 2008/04/24 | 560 | 560 | 540 | 540 | 53,000 |
| 2008/04/23 | 517 | 561 | 517 | 540 | 104,000 |
| 2008/04/22 | 522 | 522 | 515 | 522 | 30,000 |
| 2008/04/21 | 520 | 525 | 513 | 517 | 43,000 |
| 2008/04/18 | 512 | 517 | 510 | 512 | 26,000 |
| 2008/04/17 | 515 | 520 | 508 | 510 | 29,000 |
| 2008/04/16 | 503 | 510 | 503 | 505 | 40,000 |
| 2008/04/15 | 510 | 515 | 502 | 505 | 43,000 |
| 2008/04/14 | 513 | 513 | 502 | 510 | 22,000 |
| 2008/04/11 | 523 | 530 | 513 | 520 | 14,000 |
| 2008/04/10 | 516 | 516 | 508 | 513 | 11,000 |
| 2008/04/09 | 525 | 525 | 510 | 510 | 21,000 |
| 2008/04/08 | 533 | 534 | 523 | 534 | 8,000 |
| 2008/04/07 | 520 | 531 | 518 | 531 | 27,000 |
| 2008/04/04 | 524 | 524 | 510 | 512 | 49,000 |
| 2008/04/03 | 520 | 527 | 516 | 527 | 29,000 |
| 2008/04/02 | 518 | 529 | 518 | 520 | 10,000 |
| 2008/04/01 | 497 | 509 | 497 | 508 | 9,000 |
| 2008/03/31 | 505 | 505 | 492 | 492 | 14,000 |
| 2008/03/28 | 499 | 504 | 496 | 501 | 26,000 |
| 2008/03/27 | 505 | 508 | 497 | 497 | 16,000 |
| 2008/03/26 | 509 | 510 | 500 | 505 | 26,000 |
| 2008/03/25 | 502 | 510 | 498 | 510 | 33,000 |
| 2008/03/24 | 496 | 500 | 490 | 494 | 52,000 |
| 2008/03/21 | 489 | 500 | 489 | 496 | 33,000 |
| 2008/03/19 | 485 | 499 | 479 | 490 | 65,000 |
| 2008/03/18 | 467 | 487 | 467 | 480 | 33,000 |
| 2008/03/17 | 466 | 479 | 460 | 464 | 37,000 |
| 2008/03/14 | 480 | 480 | 462 | 471 | 54,000 |
| 2008/03/13 | 480 | 481 | 468 | 469 | 64,000 |
| 2008/03/12 | 500 | 503 | 482 | 483 | 26,000 |
| 2008/03/11 | 485 | 485 | 475 | 480 | 46,000 |
| 2008/03/10 | 495 | 495 | 475 | 489 | 54,000 |
| 2008/03/07 | 500 | 507 | 495 | 495 | 35,000 |
| 2008/03/06 | 511 | 511 | 499 | 504 | 90,000 |
| 2008/03/05 | 509 | 521 | 502 | 509 | 49,000 |
| 2008/03/04 | 534 | 534 | 508 | 509 | 31,000 |
| 2008/03/03 | 511 | 521 | 510 | 516 | 34,000 |
| 2008/02/29 | 535 | 535 | 525 | 531 | 45,000 |
| 2008/02/28 | 550 | 550 | 544 | 546 | 40,000 |
| 2008/02/27 | 560 | 571 | 557 | 561 | 59,000 |
| 2008/02/26 | 562 | 579 | 560 | 560 | 45,000 |
| 2008/02/25 | 543 | 561 | 543 | 559 | 28,000 |
| 2008/02/22 | 540 | 547 | 535 | 535 | 31,000 |
| 2008/02/21 | 550 | 550 | 533 | 548 | 28,000 |
| 2008/02/20 | 541 | 545 | 524 | 524 | 37,000 |
| 2008/02/19 | 517 | 541 | 517 | 541 | 24,000 |
| 2008/02/18 | 511 | 524 | 511 | 515 | 17,000 |
| 2008/02/15 | 518 | 519 | 510 | 518 | 35,000 |
| 2008/02/14 | 499 | 514 | 499 | 510 | 31,000 |
| 2008/02/13 | 499 | 508 | 490 | 490 | 65,000 |
| 2008/02/12 | 503 | 503 | 495 | 495 | 84,000 |
| 2008/02/08 | 515 | 515 | 502 | 505 | 23,000 |
| 2008/02/07 | 514 | 524 | 507 | 520 | 32,000 |
| 2008/02/06 | 535 | 535 | 507 | 523 | 49,000 |
| 2008/02/05 | 556 | 556 | 541 | 541 | 21,000 |
| 2008/02/04 | 556 | 565 | 550 | 556 | 51,000 |
| 2008/02/01 | 542 | 553 | 541 | 550 | 51,000 |
| 2008/01/31 | 531 | 547 | 529 | 537 | 42,000 |
| 2008/01/30 | 553 | 553 | 532 | 540 | 19,000 |
| 2008/01/29 | 555 | 555 | 538 | 543 | 20,000 |
| 2008/01/28 | 529 | 544 | 529 | 540 | 22,000 |
| 2008/01/25 | 536 | 548 | 536 | 539 | 36,000 |
| 2008/01/24 | 508 | 526 | 499 | 526 | 38,000 |
| 2008/01/23 | 486 | 506 | 481 | 506 | 106,000 |
| 2008/01/22 | 500 | 509 | 480 | 480 | 103,000 |
| 2008/01/21 | 516 | 530 | 507 | 507 | 74,000 |
| 2008/01/18 | 505 | 550 | 505 | 550 | 64,000 |
| 2008/01/17 | 520 | 530 | 501 | 524 | 66,000 |
| 2008/01/16 | 523 | 548 | 523 | 530 | 50,000 |
| 2008/01/15 | 600 | 600 | 559 | 573 | 47,000 |
| 2008/01/11 | 598 | 605 | 582 | 600 | 44,000 |
| 2008/01/10 | 589 | 618 | 589 | 618 | 50,000 |
| 2008/01/09 | 558 | 586 | 549 | 586 | 50,000 |
| 2008/01/08 | 576 | 598 | 558 | 558 | 101,000 |
| 2008/01/07 | 591 | 594 | 572 | 580 | 44,000 |
| 2008/01/04 | 600 | 607 | 590 | 594 | 51,000 |