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 |
|---|---|---|---|---|---|
| 2009/12/30 | 397 | 399 | 389 | 389 | 20,000 |
| 2009/12/29 | 397 | 406 | 397 | 406 | 8,000 |
| 2009/12/28 | 386 | 401 | 386 | 396 | 16,000 |
| 2009/12/25 | 412 | 412 | 399 | 401 | 20,000 |
| 2009/12/24 | 410 | 413 | 409 | 409 | 13,000 |
| 2009/12/22 | 409 | 413 | 409 | 411 | 7,000 |
| 2009/12/21 | 414 | 414 | 414 | 414 | 1,000 |
| 2009/12/18 | 416 | 416 | 411 | 411 | 13,000 |
| 2009/12/17 | 410 | 415 | 408 | 413 | 17,000 |
| 2009/12/16 | 419 | 419 | 406 | 409 | 19,000 |
| 2009/12/15 | 404 | 405 | 404 | 405 | 15,000 |
| 2009/12/14 | 419 | 419 | 411 | 413 | 27,000 |
| 2009/12/11 | 420 | 420 | 412 | 414 | 33,000 |
| 2009/12/10 | 414 | 419 | 414 | 415 | 13,000 |
| 2009/12/09 | 415 | 415 | 411 | 413 | 9,000 |
| 2009/12/08 | 419 | 419 | 410 | 410 | 25,000 |
| 2009/12/07 | 416 | 416 | 415 | 415 | 4,000 |
| 2009/12/04 | 418 | 419 | 414 | 416 | 5,000 |
| 2009/12/03 | 412 | 418 | 412 | 418 | 16,000 |
| 2009/12/02 | 415 | 415 | 410 | 410 | 10,000 |
| 2009/12/01 | 413 | 413 | 406 | 410 | 20,000 |
| 2009/11/30 | 415 | 420 | 405 | 416 | 68,000 |
| 2009/11/27 | 390 | 396 | 390 | 392 | 11,000 |
| 2009/11/26 | 380 | 390 | 380 | 385 | 11,000 |
| 2009/11/25 | 390 | 390 | 382 | 382 | 3,000 |
| 2009/11/24 | 389 | 390 | 383 | 388 | 8,000 |
| 2009/11/20 | 400 | 400 | 390 | 390 | 8,000 |
| 2009/11/19 | 407 | 407 | 406 | 407 | 10,000 |
| 2009/11/18 | 408 | 415 | 408 | 414 | 15,000 |
| 2009/11/17 | 409 | 415 | 407 | 413 | 12,000 |
| 2009/11/16 | 415 | 415 | 406 | 408 | 14,000 |
| 2009/11/13 | 415 | 415 | 410 | 414 | 16,000 |
| 2009/11/12 | 408 | 408 | 401 | 403 | 13,000 |
| 2009/11/11 | 406 | 409 | 406 | 406 | 13,000 |
| 2009/11/10 | 415 | 415 | 403 | 409 | 19,000 |
| 2009/11/09 | 410 | 415 | 400 | 415 | 9,000 |
| 2009/11/06 | 405 | 405 | 400 | 405 | 6,000 |
| 2009/11/05 | 410 | 410 | 398 | 405 | 11,000 |
| 2009/11/04 | 394 | 410 | 392 | 410 | 14,000 |
| 2009/11/02 | 405 | 405 | 398 | 398 | 8,000 |
| 2009/10/30 | 410 | 414 | 410 | 410 | 12,000 |
| 2009/10/29 | 414 | 415 | 410 | 410 | 30,000 |
| 2009/10/28 | 416 | 416 | 411 | 412 | 17,000 |
| 2009/10/27 | 405 | 420 | 404 | 415 | 60,000 |
| 2009/10/26 | 415 | 415 | 403 | 412 | 17,000 |
| 2009/10/23 | 414 | 415 | 409 | 411 | 23,000 |
| 2009/10/22 | 409 | 415 | 409 | 415 | 13,000 |
| 2009/10/21 | 414 | 415 | 409 | 414 | 11,000 |
| 2009/10/20 | 409 | 415 | 405 | 415 | 14,000 |
| 2009/10/19 | 417 | 417 | 406 | 410 | 22,000 |
| 2009/10/16 | 415 | 415 | 410 | 414 | 4,000 |
| 2009/10/15 | 417 | 418 | 405 | 415 | 24,000 |
| 2009/10/14 | 413 | 415 | 406 | 415 | 27,000 |
| 2009/10/13 | 418 | 418 | 413 | 413 | 5,000 |
| 2009/10/09 | 415 | 415 | 405 | 413 | 12,000 |
| 2009/10/08 | 417 | 417 | 408 | 408 | 10,000 |
| 2009/10/07 | 393 | 404 | 393 | 404 | 21,000 |
| 2009/10/06 | 404 | 404 | 399 | 399 | 5,000 |
| 2009/10/05 | 414 | 416 | 398 | 403 | 15,000 |
| 2009/10/02 | 419 | 419 | 404 | 409 | 11,000 |
| 2009/10/01 | 424 | 424 | 414 | 414 | 6,000 |
| 2009/09/30 | 425 | 429 | 420 | 425 | 39,000 |
| 2009/09/29 | 419 | 422 | 417 | 420 | 35,000 |
| 2009/09/28 | 417 | 419 | 412 | 419 | 25,000 |
| 2009/09/25 | 420 | 420 | 411 | 412 | 24,000 |
| 2009/09/24 | 410 | 411 | 400 | 411 | 27,000 |
| 2009/09/18 | 403 | 411 | 396 | 408 | 48,000 |
| 2009/09/17 | 404 | 407 | 402 | 407 | 8,000 |
| 2009/09/16 | 401 | 410 | 395 | 403 | 30,000 |
| 2009/09/15 | 410 | 410 | 401 | 401 | 40,000 |
| 2009/09/14 | 398 | 400 | 391 | 400 | 29,000 |
| 2009/09/11 | 403 | 403 | 399 | 399 | 34,000 |
| 2009/09/10 | 400 | 402 | 399 | 402 | 5,000 |
| 2009/09/09 | 400 | 400 | 398 | 398 | 2,000 |
| 2009/09/08 | 403 | 403 | 401 | 401 | 6,000 |
| 2009/09/07 | 400 | 402 | 395 | 395 | 12,000 |
| 2009/09/04 | 399 | 399 | 397 | 398 | 12,000 |
| 2009/09/03 | 399 | 403 | 398 | 398 | 15,000 |
| 2009/09/02 | 404 | 404 | 397 | 403 | 52,000 |
| 2009/09/01 | 404 | 404 | 401 | 401 | 12,000 |
| 2009/08/31 | 404 | 404 | 401 | 404 | 14,000 |
| 2009/08/28 | 406 | 406 | 403 | 404 | 17,000 |
| 2009/08/27 | 403 | 404 | 401 | 403 | 20,000 |
| 2009/08/26 | 401 | 402 | 399 | 401 | 25,000 |
| 2009/08/25 | 401 | 402 | 398 | 400 | 15,000 |
| 2009/08/24 | 401 | 402 | 400 | 401 | 30,000 |
| 2009/08/21 | 399 | 400 | 397 | 397 | 33,000 |
| 2009/08/20 | 402 | 402 | 398 | 400 | 17,000 |
| 2009/08/19 | 402 | 402 | 398 | 398 | 7,000 |
| 2009/08/18 | 399 | 402 | 397 | 399 | 13,000 |
| 2009/08/17 | 402 | 403 | 400 | 402 | 22,000 |
| 2009/08/14 | 403 | 405 | 403 | 404 | 40,000 |
| 2009/08/13 | 403 | 403 | 398 | 401 | 28,000 |
| 2009/08/12 | 400 | 400 | 398 | 398 | 16,000 |
| 2009/08/11 | 400 | 400 | 397 | 399 | 44,000 |
| 2009/08/10 | 400 | 400 | 395 | 399 | 25,000 |
| 2009/08/07 | 400 | 400 | 394 | 397 | 18,000 |
| 2009/08/06 | 395 | 399 | 392 | 399 | 37,000 |
| 2009/08/05 | 390 | 395 | 390 | 393 | 31,000 |
| 2009/08/04 | 395 | 396 | 386 | 389 | 45,000 |
| 2009/08/03 | 394 | 394 | 390 | 390 | 30,000 |
| 2009/07/31 | 396 | 397 | 391 | 391 | 55,000 |
| 2009/07/30 | 400 | 403 | 390 | 394 | 124,000 |
| 2009/07/29 | 389 | 395 | 386 | 389 | 27,000 |
| 2009/07/28 | 397 | 397 | 387 | 389 | 42,000 |
| 2009/07/27 | 405 | 405 | 392 | 396 | 49,000 |
| 2009/07/24 | 384 | 405 | 383 | 402 | 81,000 |
| 2009/07/23 | 416 | 419 | 415 | 415 | 14,000 |
| 2009/07/22 | 418 | 419 | 415 | 416 | 25,000 |
| 2009/07/21 | 425 | 428 | 416 | 418 | 21,000 |
| 2009/07/17 | 422 | 425 | 422 | 424 | 8,000 |
| 2009/07/16 | 424 | 427 | 420 | 427 | 11,000 |
| 2009/07/15 | 428 | 429 | 424 | 428 | 23,000 |
| 2009/07/14 | 426 | 427 | 419 | 427 | 26,000 |
| 2009/07/13 | 425 | 427 | 420 | 421 | 42,000 |
| 2009/07/10 | 425 | 425 | 417 | 423 | 24,000 |
| 2009/07/09 | 412 | 425 | 412 | 425 | 15,000 |
| 2009/07/08 | 422 | 422 | 419 | 422 | 13,000 |
| 2009/07/07 | 418 | 428 | 417 | 428 | 16,000 |
| 2009/07/06 | 422 | 423 | 419 | 419 | 14,000 |
| 2009/07/03 | 419 | 423 | 419 | 421 | 9,000 |
| 2009/07/02 | 427 | 428 | 420 | 424 | 12,000 |
| 2009/07/01 | 420 | 425 | 420 | 422 | 14,000 |
| 2009/06/30 | 419 | 424 | 418 | 421 | 20,000 |
| 2009/06/29 | 420 | 424 | 420 | 424 | 31,000 |
| 2009/06/26 | 425 | 425 | 417 | 419 | 21,000 |
| 2009/06/25 | 425 | 425 | 415 | 422 | 47,000 |
| 2009/06/24 | 426 | 431 | 422 | 425 | 33,000 |
| 2009/06/23 | 425 | 428 | 420 | 426 | 28,000 |
| 2009/06/22 | 426 | 432 | 426 | 430 | 24,000 |
| 2009/06/19 | 422 | 426 | 422 | 422 | 16,000 |
| 2009/06/18 | 417 | 420 | 417 | 419 | 21,000 |
| 2009/06/17 | 414 | 427 | 412 | 422 | 25,000 |
| 2009/06/16 | 422 | 422 | 411 | 413 | 38,000 |
| 2009/06/15 | 428 | 428 | 423 | 425 | 47,000 |
| 2009/06/12 | 424 | 428 | 422 | 428 | 69,000 |
| 2009/06/11 | 433 | 433 | 423 | 427 | 19,000 |
| 2009/06/10 | 428 | 430 | 412 | 430 | 36,000 |
| 2009/06/09 | 427 | 429 | 425 | 425 | 29,000 |
| 2009/06/08 | 438 | 438 | 424 | 424 | 32,000 |
| 2009/06/05 | 429 | 430 | 422 | 422 | 17,000 |
| 2009/06/04 | 423 | 436 | 420 | 430 | 39,000 |
| 2009/06/03 | 429 | 429 | 426 | 428 | 20,000 |
| 2009/06/02 | 424 | 435 | 423 | 430 | 25,000 |
| 2009/06/01 | 415 | 426 | 413 | 421 | 22,000 |
| 2009/05/29 | 412 | 417 | 411 | 415 | 30,000 |
| 2009/05/28 | 414 | 419 | 413 | 417 | 25,000 |
| 2009/05/27 | 411 | 419 | 411 | 419 | 19,000 |
| 2009/05/26 | 420 | 420 | 403 | 412 | 49,000 |
| 2009/05/25 | 439 | 439 | 403 | 410 | 79,000 |
| 2009/05/22 | 365 | 415 | 363 | 398 | 97,000 |
| 2009/05/21 | 345 | 360 | 345 | 360 | 33,000 |
| 2009/05/20 | 345 | 348 | 343 | 345 | 14,000 |
| 2009/05/19 | 340 | 346 | 338 | 346 | 14,000 |
| 2009/05/18 | 348 | 349 | 332 | 332 | 35,000 |
| 2009/05/15 | 344 | 351 | 339 | 339 | 51,000 |
| 2009/05/14 | 350 | 350 | 345 | 349 | 25,000 |
| 2009/05/13 | 358 | 363 | 347 | 355 | 29,000 |
| 2009/05/12 | 360 | 365 | 357 | 357 | 39,000 |
| 2009/05/11 | 368 | 379 | 359 | 364 | 25,000 |
| 2009/05/08 | 358 | 378 | 358 | 378 | 30,000 |
| 2009/05/07 | 361 | 365 | 355 | 365 | 21,000 |
| 2009/05/01 | 355 | 365 | 355 | 359 | 6,000 |
| 2009/04/30 | 383 | 383 | 360 | 360 | 33,000 |
| 2009/04/28 | 355 | 362 | 353 | 356 | 12,000 |
| 2009/04/27 | 383 | 383 | 348 | 360 | 38,000 |
| 2009/04/24 | 352 | 355 | 348 | 348 | 17,000 |
| 2009/04/23 | 348 | 355 | 347 | 350 | 26,000 |
| 2009/04/22 | 343 | 350 | 340 | 349 | 29,000 |
| 2009/04/21 | 350 | 350 | 341 | 345 | 18,000 |
| 2009/04/20 | 354 | 355 | 350 | 351 | 12,000 |
| 2009/04/17 | 350 | 358 | 349 | 355 | 12,000 |
| 2009/04/16 | 380 | 380 | 349 | 350 | 11,000 |
| 2009/04/15 | 383 | 383 | 373 | 373 | 30,000 |
| 2009/04/14 | 362 | 362 | 353 | 353 | 10,000 |
| 2009/04/13 | 347 | 364 | 347 | 363 | 10,000 |
| 2009/04/10 | 357 | 359 | 344 | 347 | 20,000 |
| 2009/04/09 | 355 | 362 | 355 | 362 | 11,000 |
| 2009/04/08 | 357 | 358 | 355 | 355 | 8,000 |
| 2009/04/07 | 363 | 363 | 363 | 363 | 3,000 |
| 2009/04/06 | 357 | 360 | 353 | 358 | 17,000 |
| 2009/04/03 | 359 | 359 | 357 | 359 | 6,000 |
| 2009/04/02 | 363 | 365 | 348 | 349 | 29,000 |
| 2009/04/01 | 327 | 349 | 327 | 348 | 8,000 |
| 2009/03/31 | 358 | 358 | 327 | 327 | 28,000 |
| 2009/03/30 | 339 | 375 | 339 | 348 | 41,000 |
| 2009/03/27 | 336 | 348 | 336 | 339 | 32,000 |
| 2009/03/26 | 344 | 344 | 324 | 326 | 15,000 |
| 2009/03/25 | 339 | 340 | 331 | 339 | 11,000 |
| 2009/03/24 | 339 | 340 | 335 | 338 | 32,000 |
| 2009/03/23 | 317 | 320 | 310 | 320 | 22,000 |
| 2009/03/19 | 319 | 319 | 315 | 315 | 8,000 |
| 2009/03/18 | 307 | 315 | 300 | 308 | 17,000 |
| 2009/03/17 | 317 | 317 | 309 | 309 | 9,000 |
| 2009/03/16 | 319 | 319 | 303 | 305 | 14,000 |
| 2009/03/13 | 316 | 316 | 301 | 301 | 45,000 |
| 2009/03/12 | 281 | 281 | 278 | 281 | 12,000 |
| 2009/03/11 | 268 | 287 | 268 | 271 | 12,000 |
| 2009/03/10 | 263 | 268 | 263 | 268 | 8,000 |
| 2009/03/09 | 263 | 268 | 258 | 268 | 13,000 |
| 2009/03/06 | 268 | 268 | 258 | 258 | 25,000 |
| 2009/03/05 | 262 | 264 | 256 | 258 | 23,000 |
| 2009/03/04 | 254 | 259 | 254 | 257 | 23,000 |
| 2009/03/03 | 270 | 270 | 254 | 254 | 16,000 |
| 2009/03/02 | 288 | 288 | 264 | 270 | 18,000 |
| 2009/02/27 | 288 | 289 | 270 | 275 | 14,000 |
| 2009/02/26 | 267 | 269 | 260 | 269 | 18,000 |
| 2009/02/25 | 267 | 276 | 253 | 267 | 36,000 |
| 2009/02/24 | 275 | 275 | 260 | 264 | 20,000 |
| 2009/02/23 | 284 | 284 | 278 | 279 | 16,000 |
| 2009/02/20 | 297 | 297 | 290 | 290 | 6,000 |
| 2009/02/19 | 299 | 300 | 298 | 298 | 5,000 |
| 2009/02/18 | 290 | 300 | 286 | 300 | 8,000 |
| 2009/02/17 | 296 | 296 | 295 | 295 | 3,000 |
| 2009/02/16 | 302 | 303 | 301 | 303 | 13,000 |
| 2009/02/13 | 303 | 303 | 301 | 301 | 13,000 |
| 2009/02/12 | 293 | 295 | 293 | 293 | 15,000 |
| 2009/02/10 | 298 | 298 | 293 | 293 | 13,000 |
| 2009/02/09 | 302 | 303 | 296 | 298 | 15,000 |
| 2009/02/06 | 306 | 306 | 301 | 301 | 26,000 |
| 2009/02/05 | 312 | 312 | 306 | 306 | 24,000 |
| 2009/02/04 | 309 | 315 | 304 | 310 | 19,000 |
| 2009/02/03 | 318 | 318 | 310 | 310 | 11,000 |
| 2009/02/02 | 312 | 316 | 311 | 316 | 14,000 |
| 2009/01/30 | 328 | 328 | 312 | 315 | 44,000 |
| 2009/01/29 | 332 | 335 | 327 | 333 | 29,000 |
| 2009/01/28 | 331 | 339 | 329 | 329 | 15,000 |
| 2009/01/27 | 342 | 342 | 326 | 326 | 17,000 |
| 2009/01/26 | 336 | 336 | 315 | 323 | 20,000 |
| 2009/01/23 | 327 | 327 | 321 | 326 | 14,000 |
| 2009/01/22 | 341 | 341 | 327 | 327 | 31,000 |
| 2009/01/21 | 341 | 350 | 340 | 340 | 23,000 |
| 2009/01/20 | 360 | 360 | 340 | 346 | 19,000 |
| 2009/01/19 | 359 | 359 | 354 | 355 | 13,000 |
| 2009/01/16 | 348 | 353 | 343 | 351 | 26,000 |
| 2009/01/15 | 354 | 354 | 347 | 348 | 52,000 |
| 2009/01/14 | 362 | 364 | 355 | 356 | 34,000 |
| 2009/01/13 | 380 | 380 | 357 | 365 | 30,000 |
| 2009/01/09 | 388 | 388 | 382 | 384 | 11,000 |
| 2009/01/08 | 391 | 391 | 380 | 383 | 22,000 |
| 2009/01/07 | 392 | 397 | 389 | 396 | 19,000 |
| 2009/01/06 | 383 | 387 | 383 | 387 | 7,000 |
| 2009/01/05 | 387 | 387 | 381 | 384 | 12,000 |