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 |
|---|---|---|---|---|---|
| 2010/12/30 | 267 | 288 | 267 | 278 | 37,000 |
| 2010/12/29 | 267 | 272 | 266 | 272 | 14,000 |
| 2010/12/28 | 274 | 274 | 269 | 269 | 9,000 |
| 2010/12/27 | 284 | 284 | 275 | 279 | 26,000 |
| 2010/12/24 | 275 | 277 | 274 | 276 | 23,000 |
| 2010/12/22 | 282 | 292 | 274 | 277 | 40,000 |
| 2010/12/21 | 292 | 294 | 288 | 288 | 26,000 |
| 2010/12/20 | 289 | 292 | 286 | 288 | 38,000 |
| 2010/12/17 | 275 | 289 | 268 | 289 | 90,000 |
| 2010/12/16 | 270 | 280 | 263 | 277 | 71,000 |
| 2010/12/15 | 265 | 267 | 263 | 267 | 52,000 |
| 2010/12/14 | 263 | 265 | 261 | 261 | 29,000 |
| 2010/12/13 | 259 | 260 | 250 | 260 | 32,000 |
| 2010/12/10 | 259 | 259 | 253 | 257 | 69,000 |
| 2010/12/09 | 254 | 255 | 252 | 253 | 11,000 |
| 2010/12/08 | 254 | 254 | 249 | 254 | 44,000 |
| 2010/12/07 | 244 | 246 | 243 | 246 | 25,000 |
| 2010/12/06 | 239 | 245 | 237 | 243 | 26,000 |
| 2010/12/03 | 240 | 245 | 240 | 243 | 24,000 |
| 2010/12/02 | 237 | 242 | 237 | 241 | 7,000 |
| 2010/12/01 | 243 | 243 | 236 | 236 | 31,000 |
| 2010/11/30 | 249 | 249 | 241 | 243 | 17,000 |
| 2010/11/29 | 240 | 243 | 240 | 243 | 7,000 |
| 2010/11/26 | 242 | 242 | 239 | 240 | 25,000 |
| 2010/11/25 | 238 | 238 | 231 | 238 | 8,000 |
| 2010/11/24 | 225 | 237 | 225 | 230 | 35,000 |
| 2010/11/22 | 240 | 245 | 239 | 239 | 6,000 |
| 2010/11/19 | 237 | 245 | 237 | 240 | 11,000 |
| 2010/11/18 | 239 | 241 | 232 | 232 | 23,000 |
| 2010/11/17 | 245 | 245 | 230 | 232 | 19,000 |
| 2010/11/16 | 249 | 249 | 234 | 238 | 13,000 |
| 2010/11/15 | 251 | 251 | 236 | 249 | 32,000 |
| 2010/11/12 | 249 | 249 | 245 | 247 | 9,000 |
| 2010/11/11 | 245 | 252 | 245 | 245 | 70,000 |
| 2010/11/10 | 213 | 225 | 213 | 225 | 55,000 |
| 2010/11/09 | 211 | 213 | 210 | 213 | 13,000 |
| 2010/11/08 | 211 | 212 | 207 | 212 | 13,000 |
| 2010/11/05 | 200 | 205 | 200 | 205 | 19,000 |
| 2010/11/04 | 197 | 200 | 197 | 200 | 6,000 |
| 2010/11/02 | 194 | 200 | 194 | 200 | 9,000 |
| 2010/11/01 | 191 | 201 | 191 | 194 | 27,000 |
| 2010/10/29 | 196 | 199 | 196 | 196 | 43,000 |
| 2010/10/28 | 201 | 204 | 199 | 199 | 40,000 |
| 2010/10/27 | 205 | 205 | 200 | 202 | 33,000 |
| 2010/10/26 | 204 | 208 | 203 | 207 | 10,000 |
| 2010/10/25 | 207 | 209 | 205 | 205 | 11,000 |
| 2010/10/22 | 205 | 209 | 205 | 205 | 14,000 |
| 2010/10/21 | 208 | 209 | 207 | 207 | 11,000 |
| 2010/10/20 | 210 | 210 | 208 | 208 | 24,000 |
| 2010/10/19 | 213 | 214 | 213 | 213 | 16,000 |
| 2010/10/18 | 213 | 220 | 213 | 215 | 27,000 |
| 2010/10/15 | 220 | 221 | 213 | 213 | 22,000 |
| 2010/10/14 | 214 | 220 | 214 | 220 | 15,000 |
| 2010/10/13 | 216 | 216 | 215 | 216 | 13,000 |
| 2010/10/12 | 218 | 218 | 215 | 215 | 7,000 |
| 2010/10/08 | 220 | 221 | 218 | 218 | 7,000 |
| 2010/10/07 | 217 | 220 | 216 | 220 | 25,000 |
| 2010/10/06 | 221 | 234 | 215 | 221 | 35,000 |
| 2010/10/05 | 218 | 221 | 216 | 221 | 12,000 |
| 2010/10/04 | 225 | 225 | 215 | 218 | 11,000 |
| 2010/10/01 | 221 | 223 | 220 | 223 | 18,000 |
| 2010/09/30 | 231 | 231 | 222 | 223 | 46,000 |
| 2010/09/29 | 228 | 231 | 228 | 231 | 22,000 |
| 2010/09/28 | 233 | 233 | 228 | 229 | 16,000 |
| 2010/09/27 | 233 | 233 | 227 | 233 | 18,000 |
| 2010/09/24 | 230 | 231 | 227 | 229 | 38,000 |
| 2010/09/22 | 231 | 233 | 231 | 231 | 5,000 |
| 2010/09/21 | 230 | 234 | 229 | 230 | 25,000 |
| 2010/09/17 | 227 | 229 | 227 | 229 | 11,000 |
| 2010/09/16 | 234 | 234 | 225 | 228 | 28,000 |
| 2010/09/15 | 225 | 233 | 225 | 233 | 47,000 |
| 2010/09/14 | 231 | 233 | 230 | 231 | 23,000 |
| 2010/09/13 | 232 | 233 | 230 | 231 | 15,000 |
| 2010/09/10 | 228 | 234 | 228 | 231 | 58,000 |
| 2010/09/09 | 229 | 230 | 228 | 230 | 13,000 |
| 2010/09/08 | 226 | 229 | 226 | 229 | 56,000 |
| 2010/09/07 | 235 | 236 | 228 | 232 | 22,000 |
| 2010/09/06 | 231 | 235 | 230 | 235 | 29,000 |
| 2010/09/03 | 232 | 234 | 232 | 232 | 14,000 |
| 2010/09/02 | 233 | 234 | 233 | 233 | 7,000 |
| 2010/09/01 | 240 | 240 | 232 | 233 | 28,000 |
| 2010/08/31 | 251 | 251 | 240 | 240 | 18,000 |
| 2010/08/30 | 244 | 251 | 244 | 251 | 17,000 |
| 2010/08/27 | 240 | 244 | 239 | 244 | 14,000 |
| 2010/08/26 | 234 | 235 | 232 | 235 | 35,000 |
| 2010/08/25 | 240 | 240 | 232 | 237 | 14,000 |
| 2010/08/24 | 233 | 242 | 232 | 242 | 11,000 |
| 2010/08/23 | 242 | 248 | 237 | 237 | 61,000 |
| 2010/08/20 | 249 | 249 | 243 | 243 | 5,000 |
| 2010/08/19 | 243 | 249 | 243 | 249 | 14,000 |
| 2010/08/18 | 243 | 247 | 243 | 246 | 9,000 |
| 2010/08/17 | 245 | 245 | 242 | 244 | 12,000 |
| 2010/08/16 | 245 | 246 | 244 | 245 | 19,000 |
| 2010/08/13 | 252 | 253 | 248 | 252 | 20,000 |
| 2010/08/12 | 250 | 250 | 247 | 247 | 27,000 |
| 2010/08/11 | 257 | 257 | 252 | 253 | 12,000 |
| 2010/08/10 | 260 | 260 | 257 | 257 | 11,000 |
| 2010/08/09 | 260 | 260 | 259 | 259 | 11,000 |
| 2010/08/06 | 257 | 259 | 256 | 259 | 15,000 |
| 2010/08/05 | 255 | 258 | 255 | 257 | 8,000 |
| 2010/08/04 | 262 | 262 | 256 | 256 | 34,000 |
| 2010/08/03 | 262 | 263 | 260 | 261 | 21,000 |
| 2010/08/02 | 261 | 264 | 261 | 262 | 17,000 |
| 2010/07/30 | 263 | 264 | 259 | 260 | 35,000 |
| 2010/07/29 | 272 | 273 | 267 | 267 | 26,000 |
| 2010/07/28 | 270 | 273 | 270 | 272 | 16,000 |
| 2010/07/27 | 276 | 276 | 272 | 273 | 12,000 |
| 2010/07/26 | 265 | 270 | 265 | 268 | 17,000 |
| 2010/07/23 | 262 | 267 | 262 | 265 | 10,000 |
| 2010/07/22 | 262 | 267 | 260 | 263 | 31,000 |
| 2010/07/21 | 270 | 270 | 260 | 264 | 54,000 |
| 2010/07/20 | 282 | 282 | 281 | 281 | 15,000 |
| 2010/07/16 | 289 | 289 | 285 | 286 | 9,000 |
| 2010/07/15 | 296 | 296 | 289 | 291 | 32,000 |
| 2010/07/14 | 303 | 303 | 300 | 301 | 19,000 |
| 2010/07/13 | 297 | 302 | 297 | 298 | 9,000 |
| 2010/07/12 | 300 | 300 | 296 | 298 | 12,000 |
| 2010/07/09 | 297 | 300 | 296 | 300 | 20,000 |
| 2010/07/08 | 300 | 307 | 298 | 300 | 32,000 |
| 2010/07/07 | 303 | 306 | 298 | 299 | 15,000 |
| 2010/07/06 | 301 | 305 | 301 | 305 | 12,000 |
| 2010/07/05 | 301 | 302 | 300 | 300 | 8,000 |
| 2010/07/02 | 309 | 314 | 301 | 301 | 12,000 |
| 2010/07/01 | 310 | 310 | 300 | 301 | 18,000 |
| 2010/06/30 | 311 | 313 | 309 | 310 | 18,000 |
| 2010/06/29 | 313 | 315 | 309 | 313 | 12,000 |
| 2010/06/28 | 303 | 310 | 301 | 310 | 10,000 |
| 2010/06/25 | 315 | 315 | 302 | 302 | 22,000 |
| 2010/06/24 | 315 | 315 | 314 | 314 | 4,000 |
| 2010/06/23 | 311 | 315 | 311 | 315 | 19,000 |
| 2010/06/22 | 314 | 315 | 312 | 315 | 13,000 |
| 2010/06/21 | 315 | 315 | 311 | 312 | 9,000 |
| 2010/06/18 | 313 | 313 | 308 | 309 | 12,000 |
| 2010/06/17 | 318 | 318 | 310 | 313 | 15,000 |
| 2010/06/16 | 311 | 316 | 310 | 311 | 23,000 |
| 2010/06/15 | 307 | 307 | 304 | 307 | 14,000 |
| 2010/06/14 | 302 | 306 | 301 | 304 | 21,000 |
| 2010/06/11 | 303 | 304 | 302 | 302 | 34,000 |
| 2010/06/10 | 303 | 303 | 298 | 298 | 9,000 |
| 2010/06/09 | 303 | 306 | 301 | 303 | 10,000 |
| 2010/06/08 | 312 | 312 | 311 | 311 | 9,000 |
| 2010/06/07 | 296 | 300 | 296 | 296 | 11,000 |
| 2010/06/04 | 308 | 314 | 307 | 308 | 11,000 |
| 2010/06/03 | 304 | 316 | 304 | 313 | 15,000 |
| 2010/06/02 | 302 | 305 | 302 | 302 | 11,000 |
| 2010/06/01 | 309 | 312 | 309 | 310 | 11,000 |
| 2010/05/31 | 312 | 312 | 311 | 312 | 10,000 |
| 2010/05/28 | 312 | 318 | 311 | 312 | 22,000 |
| 2010/05/27 | 306 | 308 | 304 | 306 | 33,000 |
| 2010/05/26 | 300 | 306 | 295 | 306 | 30,000 |
| 2010/05/25 | 299 | 300 | 295 | 300 | 33,000 |
| 2010/05/24 | 300 | 306 | 298 | 306 | 30,000 |
| 2010/05/21 | 306 | 306 | 297 | 300 | 73,000 |
| 2010/05/20 | 318 | 319 | 315 | 316 | 9,000 |
| 2010/05/19 | 320 | 321 | 313 | 318 | 18,000 |
| 2010/05/18 | 342 | 342 | 325 | 325 | 38,000 |
| 2010/05/17 | 345 | 345 | 332 | 338 | 22,000 |
| 2010/05/14 | 349 | 349 | 340 | 348 | 21,000 |
| 2010/05/13 | 344 | 348 | 340 | 343 | 12,000 |
| 2010/05/12 | 342 | 343 | 335 | 343 | 26,000 |
| 2010/05/11 | 352 | 352 | 343 | 344 | 25,000 |
| 2010/05/10 | 331 | 349 | 331 | 344 | 32,000 |
| 2010/05/07 | 329 | 340 | 329 | 336 | 56,000 |
| 2010/05/06 | 351 | 353 | 342 | 347 | 74,000 |
| 2010/04/30 | 373 | 378 | 368 | 368 | 52,000 |
| 2010/04/28 | 360 | 365 | 358 | 365 | 47,000 |
| 2010/04/27 | 370 | 371 | 363 | 367 | 45,000 |
| 2010/04/26 | 356 | 368 | 356 | 365 | 47,000 |
| 2010/04/23 | 350 | 359 | 346 | 355 | 76,000 |
| 2010/04/22 | 357 | 363 | 350 | 356 | 110,000 |
| 2010/04/21 | 350 | 357 | 349 | 356 | 39,000 |
| 2010/04/20 | 344 | 347 | 344 | 344 | 18,000 |
| 2010/04/19 | 345 | 348 | 343 | 343 | 31,000 |
| 2010/04/16 | 358 | 358 | 350 | 352 | 44,000 |
| 2010/04/15 | 360 | 360 | 356 | 359 | 63,000 |
| 2010/04/14 | 348 | 354 | 348 | 354 | 35,000 |
| 2010/04/13 | 356 | 356 | 348 | 348 | 40,000 |
| 2010/04/12 | 350 | 358 | 350 | 352 | 68,000 |
| 2010/04/09 | 343 | 353 | 342 | 350 | 45,000 |
| 2010/04/08 | 344 | 346 | 343 | 345 | 48,000 |
| 2010/04/07 | 350 | 351 | 345 | 347 | 59,000 |
| 2010/04/06 | 356 | 356 | 344 | 348 | 109,000 |
| 2010/04/05 | 342 | 360 | 342 | 355 | 104,000 |
| 2010/04/02 | 340 | 350 | 335 | 341 | 132,000 |
| 2010/04/01 | 332 | 337 | 330 | 333 | 83,000 |
| 2010/03/31 | 331 | 340 | 325 | 329 | 235,000 |
| 2010/03/30 | 323 | 325 | 319 | 325 | 135,000 |
| 2010/03/29 | 317 | 322 | 317 | 320 | 188,000 |
| 2010/03/26 | 314 | 316 | 312 | 315 | 65,000 |
| 2010/03/25 | 317 | 318 | 315 | 315 | 41,000 |
| 2010/03/24 | 313 | 317 | 313 | 316 | 70,000 |
| 2010/03/23 | 323 | 323 | 309 | 311 | 96,000 |
| 2010/03/19 | 315 | 321 | 315 | 315 | 63,000 |
| 2010/03/18 | 325 | 330 | 315 | 315 | 218,000 |
| 2010/03/17 | 316 | 324 | 312 | 324 | 269,000 |
| 2010/03/16 | 302 | 303 | 299 | 303 | 129,000 |
| 2010/03/15 | 293 | 298 | 293 | 297 | 115,000 |
| 2010/03/12 | 290 | 291 | 289 | 290 | 97,000 |
| 2010/03/11 | 287 | 290 | 287 | 290 | 48,000 |
| 2010/03/10 | 292 | 292 | 284 | 286 | 59,000 |
| 2010/03/09 | 288 | 290 | 278 | 286 | 222,000 |
| 2010/03/08 | 290 | 290 | 285 | 290 | 69,000 |
| 2010/03/05 | 293 | 296 | 292 | 294 | 42,000 |
| 2010/03/04 | 298 | 299 | 291 | 295 | 60,000 |
| 2010/03/03 | 300 | 301 | 297 | 297 | 14,000 |
| 2010/03/02 | 300 | 300 | 298 | 300 | 17,000 |
| 2010/03/01 | 302 | 302 | 294 | 299 | 19,000 |
| 2010/02/26 | 305 | 305 | 301 | 302 | 33,000 |
| 2010/02/25 | 302 | 304 | 302 | 304 | 21,000 |
| 2010/02/24 | 307 | 307 | 300 | 302 | 28,000 |
| 2010/02/23 | 308 | 308 | 301 | 303 | 14,000 |
| 2010/02/22 | 303 | 305 | 298 | 301 | 70,000 |
| 2010/02/19 | 298 | 313 | 298 | 301 | 22,000 |
| 2010/02/18 | 301 | 301 | 298 | 298 | 32,000 |
| 2010/02/17 | 300 | 302 | 299 | 299 | 14,000 |
| 2010/02/16 | 305 | 305 | 302 | 302 | 7,000 |
| 2010/02/15 | 309 | 310 | 300 | 303 | 48,000 |
| 2010/02/12 | 308 | 320 | 308 | 308 | 26,000 |
| 2010/02/10 | 315 | 315 | 307 | 308 | 27,000 |
| 2010/02/09 | 314 | 319 | 307 | 315 | 25,000 |
| 2010/02/08 | 318 | 318 | 306 | 308 | 32,000 |
| 2010/02/05 | 337 | 337 | 326 | 326 | 17,000 |
| 2010/02/04 | 344 | 344 | 330 | 332 | 23,000 |
| 2010/02/03 | 346 | 355 | 340 | 344 | 20,000 |
| 2010/02/02 | 356 | 356 | 346 | 347 | 16,000 |
| 2010/02/01 | 372 | 372 | 356 | 362 | 15,000 |
| 2010/01/29 | 380 | 395 | 371 | 372 | 41,000 |
| 2010/01/28 | 398 | 405 | 394 | 396 | 23,000 |
| 2010/01/27 | 402 | 402 | 390 | 391 | 19,000 |
| 2010/01/26 | 399 | 405 | 394 | 395 | 22,000 |
| 2010/01/25 | 403 | 403 | 399 | 399 | 4,000 |
| 2010/01/22 | 404 | 404 | 398 | 403 | 11,000 |
| 2010/01/21 | 404 | 405 | 400 | 405 | 18,000 |
| 2010/01/20 | 400 | 404 | 400 | 401 | 4,000 |
| 2010/01/19 | 404 | 404 | 403 | 403 | 4,000 |
| 2010/01/18 | 403 | 406 | 401 | 406 | 6,000 |
| 2010/01/15 | 407 | 407 | 401 | 401 | 14,000 |
| 2010/01/14 | 405 | 409 | 405 | 406 | 5,000 |
| 2010/01/13 | 400 | 406 | 399 | 403 | 23,000 |
| 2010/01/12 | 398 | 400 | 394 | 400 | 15,000 |
| 2010/01/08 | 400 | 400 | 397 | 398 | 12,000 |
| 2010/01/07 | 400 | 400 | 396 | 399 | 5,000 |
| 2010/01/06 | 400 | 400 | 392 | 399 | 13,000 |
| 2010/01/05 | 399 | 400 | 393 | 393 | 7,000 |
| 2010/01/04 | 389 | 399 | 389 | 391 | 6,000 |