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 |
---|---|---|---|---|---|
2011/12/30 | 207 | 212 | 207 | 212 | 12,000 |
2011/12/29 | 204 | 209 | 204 | 209 | 7,000 |
2011/12/28 | 203 | 203 | 201 | 202 | 6,000 |
2011/12/27 | 203 | 203 | 203 | 203 | 12,000 |
2011/12/26 | 205 | 205 | 203 | 203 | 15,000 |
2011/12/22 | 203 | 208 | 202 | 206 | 59,000 |
2011/12/21 | 203 | 206 | 203 | 206 | 7,000 |
2011/12/20 | 205 | 206 | 204 | 204 | 6,000 |
2011/12/19 | 205 | 206 | 205 | 206 | 8,000 |
2011/12/16 | 207 | 207 | 205 | 205 | 16,000 |
2011/12/15 | 208 | 210 | 207 | 207 | 32,000 |
2011/12/14 | 211 | 213 | 209 | 213 | 17,000 |
2011/12/13 | 213 | 213 | 210 | 210 | 23,000 |
2011/12/12 | 212 | 213 | 210 | 213 | 10,000 |
2011/12/09 | 207 | 209 | 206 | 209 | 37,000 |
2011/12/08 | 210 | 210 | 209 | 209 | 13,000 |
2011/12/07 | 207 | 208 | 207 | 208 | 4,000 |
2011/12/06 | 213 | 213 | 209 | 209 | 12,000 |
2011/12/05 | 210 | 213 | 210 | 213 | 9,000 |
2011/12/02 | 213 | 215 | 210 | 210 | 5,000 |
2011/12/01 | 213 | 213 | 207 | 210 | 13,000 |
2011/11/30 | 215 | 215 | 215 | 215 | 9,000 |
2011/11/29 | 210 | 215 | 209 | 215 | 11,000 |
2011/11/28 | 204 | 215 | 204 | 209 | 14,000 |
2011/11/25 | 209 | 209 | 209 | 209 | 6,000 |
2011/11/24 | 207 | 214 | 198 | 204 | 22,000 |
2011/11/22 | 200 | 207 | 200 | 203 | 8,000 |
2011/11/21 | 206 | 206 | 200 | 200 | 7,000 |
2011/11/18 | 212 | 212 | 206 | 206 | 4,000 |
2011/11/17 | 213 | 218 | 207 | 207 | 10,000 |
2011/11/16 | 218 | 218 | 218 | 218 | 2,000 |
2011/11/15 | 219 | 219 | 218 | 218 | 15,000 |
2011/11/14 | 213 | 216 | 212 | 216 | 8,000 |
2011/11/11 | 204 | 210 | 204 | 210 | 7,000 |
2011/11/10 | 206 | 208 | 201 | 207 | 14,000 |
2011/11/09 | 200 | 205 | 200 | 205 | 9,000 |
2011/11/08 | 209 | 209 | 200 | 200 | 5,000 |
2011/11/07 | 207 | 210 | 197 | 210 | 15,000 |
2011/11/04 | 207 | 213 | 206 | 206 | 6,000 |
2011/11/02 | 206 | 207 | 206 | 207 | 4,000 |
2011/11/01 | 212 | 212 | 212 | 212 | 7,000 |
2011/10/31 | 220 | 220 | 215 | 215 | 19,000 |
2011/10/28 | 224 | 224 | 216 | 220 | 11,000 |
2011/10/27 | 220 | 224 | 210 | 220 | 36,000 |
2011/10/26 | 220 | 220 | 211 | 216 | 20,000 |
2011/10/25 | 220 | 220 | 212 | 212 | 11,000 |
2011/10/24 | 210 | 220 | 210 | 220 | 16,000 |
2011/10/21 | 207 | 207 | 206 | 206 | 3,000 |
2011/10/20 | 215 | 219 | 210 | 212 | 25,000 |
2011/10/19 | 215 | 218 | 214 | 215 | 7,000 |
2011/10/18 | 215 | 215 | 215 | 215 | 2,000 |
2011/10/17 | 215 | 219 | 206 | 215 | 19,000 |
2011/10/14 | 220 | 220 | 215 | 215 | 16,000 |
2011/10/13 | 215 | 220 | 215 | 219 | 13,000 |
2011/10/12 | 214 | 214 | 213 | 214 | 8,000 |
2011/10/11 | 204 | 210 | 203 | 209 | 12,000 |
2011/10/07 | 197 | 200 | 197 | 200 | 7,000 |
2011/10/06 | 196 | 200 | 196 | 197 | 13,000 |
2011/10/05 | 204 | 205 | 195 | 195 | 15,000 |
2011/10/04 | 205 | 205 | 204 | 204 | 7,000 |
2011/10/03 | 210 | 210 | 209 | 209 | 5,000 |
2011/09/30 | 224 | 224 | 214 | 214 | 20,000 |
2011/09/29 | 220 | 223 | 218 | 223 | 33,000 |
2011/09/28 | 214 | 220 | 208 | 220 | 27,000 |
2011/09/27 | 215 | 215 | 214 | 214 | 11,000 |
2011/09/26 | 205 | 213 | 204 | 213 | 14,000 |
2011/09/22 | 205 | 207 | 205 | 205 | 11,000 |
2011/09/21 | 215 | 215 | 208 | 208 | 9,000 |
2011/09/20 | 206 | 211 | 206 | 211 | 7,000 |
2011/09/16 | 208 | 210 | 208 | 208 | 8,000 |
2011/09/15 | 214 | 214 | 208 | 208 | 17,000 |
2011/09/14 | 209 | 210 | 206 | 206 | 12,000 |
2011/09/13 | 204 | 211 | 204 | 209 | 10,000 |
2011/09/12 | 207 | 207 | 200 | 204 | 11,000 |
2011/09/09 | 210 | 212 | 209 | 210 | 26,000 |
2011/09/08 | 216 | 217 | 207 | 212 | 37,000 |
2011/09/07 | 222 | 222 | 214 | 217 | 19,000 |
2011/09/06 | 225 | 225 | 215 | 224 | 12,000 |
2011/09/05 | 223 | 226 | 222 | 226 | 4,000 |
2011/09/02 | 229 | 229 | 227 | 227 | 4,000 |
2011/09/01 | 233 | 234 | 232 | 234 | 5,000 |
2011/08/31 | 230 | 234 | 225 | 234 | 29,000 |
2011/08/30 | 227 | 230 | 225 | 230 | 11,000 |
2011/08/29 | 221 | 227 | 221 | 227 | 4,000 |
2011/08/26 | 227 | 227 | 218 | 220 | 9,000 |
2011/08/25 | 224 | 228 | 212 | 220 | 54,000 |
2011/08/24 | 223 | 233 | 223 | 223 | 11,000 |
2011/08/23 | 234 | 234 | 226 | 229 | 5,000 |
2011/08/22 | 234 | 234 | 224 | 234 | 35,000 |
2011/08/19 | 225 | 234 | 223 | 234 | 11,000 |
2011/08/18 | 234 | 234 | 230 | 231 | 9,000 |
2011/08/17 | 230 | 238 | 230 | 234 | 4,000 |
2011/08/16 | 236 | 237 | 229 | 229 | 15,000 |
2011/08/15 | 240 | 240 | 232 | 236 | 23,000 |
2011/08/12 | 226 | 226 | 224 | 225 | 11,000 |
2011/08/11 | 220 | 229 | 218 | 226 | 8,000 |
2011/08/10 | 226 | 230 | 223 | 228 | 16,000 |
2011/08/09 | 210 | 218 | 203 | 218 | 30,000 |
2011/08/08 | 219 | 219 | 212 | 217 | 22,000 |
2011/08/05 | 229 | 229 | 220 | 220 | 23,000 |
2011/08/04 | 242 | 246 | 236 | 236 | 8,000 |
2011/08/03 | 230 | 247 | 230 | 236 | 22,000 |
2011/08/02 | 243 | 247 | 243 | 243 | 18,000 |
2011/08/01 | 227 | 235 | 225 | 235 | 20,000 |
2011/07/29 | 233 | 235 | 225 | 225 | 33,000 |
2011/07/28 | 234 | 237 | 234 | 236 | 15,000 |
2011/07/27 | 248 | 248 | 239 | 239 | 18,000 |
2011/07/26 | 250 | 250 | 245 | 248 | 20,000 |
2011/07/25 | 246 | 252 | 240 | 252 | 56,000 |
2011/07/22 | 235 | 244 | 235 | 244 | 41,000 |
2011/07/21 | 235 | 236 | 231 | 235 | 14,000 |
2011/07/20 | 233 | 233 | 230 | 233 | 4,000 |
2011/07/19 | 229 | 232 | 229 | 232 | 12,000 |
2011/07/15 | 238 | 239 | 230 | 230 | 35,000 |
2011/07/14 | 235 | 236 | 231 | 234 | 13,000 |
2011/07/13 | 234 | 234 | 233 | 233 | 10,000 |
2011/07/12 | 230 | 230 | 228 | 228 | 5,000 |
2011/07/11 | 232 | 235 | 232 | 234 | 17,000 |
2011/07/08 | 227 | 231 | 227 | 230 | 11,000 |
2011/07/07 | 228 | 228 | 225 | 228 | 10,000 |
2011/07/06 | 226 | 228 | 225 | 228 | 15,000 |
2011/07/05 | 224 | 225 | 223 | 225 | 22,000 |
2011/07/04 | 230 | 231 | 226 | 227 | 17,000 |
2011/07/01 | 226 | 228 | 226 | 228 | 15,000 |
2011/06/30 | 224 | 224 | 222 | 224 | 15,000 |
2011/06/29 | 225 | 225 | 219 | 224 | 25,000 |
2011/06/28 | 223 | 226 | 222 | 225 | 10,000 |
2011/06/27 | 229 | 229 | 224 | 227 | 14,000 |
2011/06/24 | 215 | 223 | 215 | 223 | 11,000 |
2011/06/23 | 212 | 216 | 212 | 216 | 8,000 |
2011/06/22 | 212 | 215 | 212 | 214 | 16,000 |
2011/06/21 | 212 | 212 | 211 | 212 | 5,000 |
2011/06/20 | 210 | 212 | 210 | 212 | 5,000 |
2011/06/17 | 212 | 212 | 210 | 210 | 11,000 |
2011/06/16 | 213 | 214 | 210 | 210 | 17,000 |
2011/06/15 | 215 | 218 | 213 | 213 | 26,000 |
2011/06/14 | 211 | 216 | 210 | 214 | 16,000 |
2011/06/13 | 213 | 213 | 211 | 212 | 18,000 |
2011/06/10 | 218 | 219 | 217 | 217 | 29,000 |
2011/06/09 | 220 | 220 | 220 | 220 | 1,000 |
2011/06/08 | 220 | 221 | 220 | 221 | 9,000 |
2011/06/07 | 212 | 218 | 209 | 218 | 6,000 |
2011/06/06 | 219 | 220 | 212 | 215 | 17,000 |
2011/06/03 | 227 | 230 | 221 | 221 | 21,000 |
2011/06/02 | 225 | 230 | 225 | 230 | 16,000 |
2011/06/01 | 232 | 232 | 228 | 228 | 5,000 |
2011/05/31 | 234 | 234 | 225 | 232 | 21,000 |
2011/05/30 | 226 | 230 | 226 | 230 | 11,000 |
2011/05/27 | 231 | 231 | 227 | 227 | 8,000 |
2011/05/26 | 226 | 231 | 226 | 228 | 9,000 |
2011/05/25 | 233 | 233 | 222 | 222 | 17,000 |
2011/05/24 | 224 | 225 | 224 | 225 | 3,000 |
2011/05/23 | 236 | 236 | 228 | 228 | 17,000 |
2011/05/20 | 221 | 233 | 221 | 233 | 27,000 |
2011/05/19 | 236 | 236 | 223 | 223 | 16,000 |
2011/05/18 | 225 | 229 | 225 | 229 | 12,000 |
2011/05/17 | 220 | 228 | 220 | 221 | 18,000 |
2011/05/16 | 220 | 221 | 220 | 220 | 8,000 |
2011/05/13 | 237 | 239 | 226 | 227 | 34,000 |
2011/05/12 | 229 | 234 | 229 | 233 | 13,000 |
2011/05/11 | 226 | 230 | 226 | 230 | 13,000 |
2011/05/10 | 224 | 225 | 224 | 225 | 7,000 |
2011/05/09 | 226 | 226 | 223 | 224 | 7,000 |
2011/05/06 | 230 | 230 | 225 | 226 | 19,000 |
2011/05/02 | 226 | 230 | 225 | 230 | 14,000 |
2011/04/28 | 232 | 232 | 224 | 224 | 21,000 |
2011/04/27 | 234 | 236 | 231 | 233 | 24,000 |
2011/04/26 | 239 | 239 | 230 | 232 | 39,000 |
2011/04/25 | 221 | 247 | 220 | 235 | 98,000 |
2011/04/22 | 223 | 223 | 221 | 221 | 10,000 |
2011/04/21 | 220 | 222 | 219 | 222 | 8,000 |
2011/04/20 | 216 | 218 | 216 | 216 | 9,000 |
2011/04/19 | 214 | 216 | 213 | 216 | 6,000 |
2011/04/18 | 218 | 218 | 216 | 216 | 13,000 |
2011/04/15 | 219 | 220 | 218 | 219 | 31,000 |
2011/04/14 | 225 | 227 | 217 | 218 | 21,000 |
2011/04/13 | 217 | 221 | 217 | 218 | 39,000 |
2011/04/12 | 216 | 219 | 216 | 217 | 17,000 |
2011/04/11 | 223 | 223 | 219 | 219 | 17,000 |
2011/04/08 | 220 | 220 | 215 | 216 | 19,000 |
2011/04/07 | 232 | 232 | 220 | 221 | 12,000 |
2011/04/06 | 225 | 227 | 220 | 227 | 15,000 |
2011/04/05 | 231 | 232 | 225 | 226 | 24,000 |
2011/04/04 | 236 | 244 | 233 | 239 | 13,000 |
2011/04/01 | 240 | 245 | 233 | 233 | 12,000 |
2011/03/31 | 233 | 248 | 233 | 240 | 30,000 |
2011/03/30 | 220 | 229 | 220 | 229 | 37,000 |
2011/03/29 | 225 | 225 | 218 | 221 | 24,000 |
2011/03/28 | 213 | 222 | 213 | 222 | 21,000 |
2011/03/25 | 225 | 225 | 214 | 219 | 45,000 |
2011/03/24 | 229 | 229 | 223 | 223 | 23,000 |
2011/03/23 | 228 | 229 | 223 | 224 | 23,000 |
2011/03/22 | 232 | 232 | 226 | 228 | 49,000 |
2011/03/18 | 216 | 223 | 211 | 223 | 28,000 |
2011/03/17 | 186 | 217 | 186 | 216 | 56,000 |
2011/03/16 | 185 | 203 | 183 | 201 | 59,000 |
2011/03/15 | 211 | 222 | 181 | 184 | 64,000 |
2011/03/14 | 199 | 240 | 199 | 222 | 34,000 |
2011/03/11 | 255 | 255 | 252 | 255 | 65,000 |
2011/03/10 | 265 | 265 | 255 | 257 | 24,000 |
2011/03/09 | 263 | 263 | 261 | 262 | 15,000 |
2011/03/08 | 261 | 266 | 260 | 260 | 13,000 |
2011/03/07 | 265 | 268 | 263 | 263 | 18,000 |
2011/03/04 | 272 | 272 | 265 | 265 | 39,000 |
2011/03/03 | 270 | 271 | 261 | 270 | 61,000 |
2011/03/02 | 277 | 277 | 270 | 270 | 33,000 |
2011/03/01 | 277 | 277 | 275 | 275 | 15,000 |
2011/02/28 | 277 | 277 | 272 | 275 | 14,000 |
2011/02/25 | 277 | 277 | 271 | 272 | 16,000 |
2011/02/24 | 272 | 281 | 266 | 270 | 72,000 |
2011/02/23 | 266 | 274 | 265 | 265 | 38,000 |
2011/02/22 | 272 | 272 | 269 | 269 | 15,000 |
2011/02/21 | 274 | 277 | 274 | 275 | 6,000 |
2011/02/18 | 280 | 280 | 274 | 274 | 20,000 |
2011/02/17 | 272 | 280 | 272 | 280 | 33,000 |
2011/02/16 | 275 | 278 | 270 | 270 | 43,000 |
2011/02/15 | 280 | 280 | 275 | 275 | 16,000 |
2011/02/14 | 275 | 275 | 273 | 274 | 21,000 |
2011/02/10 | 268 | 273 | 265 | 273 | 40,000 |
2011/02/09 | 266 | 273 | 264 | 266 | 31,000 |
2011/02/08 | 263 | 268 | 263 | 266 | 13,000 |
2011/02/07 | 263 | 266 | 261 | 265 | 63,000 |
2011/02/04 | 274 | 275 | 271 | 271 | 15,000 |
2011/02/03 | 275 | 276 | 274 | 274 | 10,000 |
2011/02/02 | 277 | 277 | 274 | 274 | 11,000 |
2011/02/01 | 275 | 275 | 271 | 271 | 11,000 |
2011/01/31 | 278 | 279 | 272 | 279 | 34,000 |
2011/01/28 | 274 | 281 | 269 | 276 | 36,000 |
2011/01/27 | 266 | 274 | 266 | 274 | 17,000 |
2011/01/26 | 266 | 273 | 263 | 265 | 22,000 |
2011/01/25 | 265 | 268 | 260 | 268 | 17,000 |
2011/01/24 | 268 | 268 | 265 | 267 | 9,000 |
2011/01/21 | 276 | 277 | 268 | 268 | 20,000 |
2011/01/20 | 280 | 280 | 275 | 275 | 10,000 |
2011/01/19 | 280 | 281 | 277 | 277 | 8,000 |
2011/01/18 | 285 | 285 | 279 | 280 | 10,000 |
2011/01/17 | 284 | 285 | 282 | 282 | 20,000 |
2011/01/14 | 283 | 283 | 278 | 280 | 39,000 |
2011/01/13 | 272 | 275 | 270 | 275 | 11,000 |
2011/01/12 | 278 | 278 | 271 | 271 | 27,000 |
2011/01/11 | 273 | 279 | 272 | 278 | 18,000 |
2011/01/07 | 285 | 288 | 278 | 279 | 20,000 |
2011/01/06 | 286 | 287 | 280 | 285 | 56,000 |
2011/01/05 | 289 | 289 | 283 | 287 | 6,000 |
2011/01/04 | 275 | 290 | 274 | 281 | 20,000 |