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 |
---|---|---|---|---|---|
2012/12/28 | 386 | 389 | 385 | 389 | 19,000 |
2012/12/27 | 392 | 392 | 385 | 390 | 28,000 |
2012/12/26 | 383 | 392 | 383 | 392 | 30,000 |
2012/12/25 | 401 | 402 | 390 | 395 | 42,000 |
2012/12/21 | 415 | 415 | 380 | 401 | 35,000 |
2012/12/20 | 411 | 413 | 402 | 402 | 60,000 |
2012/12/19 | 405 | 417 | 403 | 410 | 60,000 |
2012/12/18 | 396 | 404 | 392 | 400 | 110,000 |
2012/12/17 | 392 | 398 | 391 | 396 | 52,000 |
2012/12/14 | 375 | 392 | 375 | 392 | 91,000 |
2012/12/13 | 384 | 390 | 373 | 375 | 98,000 |
2012/12/12 | 393 | 393 | 384 | 384 | 66,000 |
2012/12/11 | 387 | 393 | 387 | 393 | 29,000 |
2012/12/10 | 385 | 395 | 382 | 387 | 55,000 |
2012/12/07 | 393 | 394 | 380 | 388 | 44,000 |
2012/12/06 | 384 | 393 | 384 | 391 | 42,000 |
2012/12/05 | 382 | 384 | 380 | 384 | 18,000 |
2012/12/04 | 375 | 379 | 374 | 378 | 52,000 |
2012/12/03 | 369 | 374 | 369 | 373 | 55,000 |
2012/11/30 | 368 | 370 | 365 | 365 | 26,000 |
2012/11/29 | 365 | 367 | 364 | 366 | 17,000 |
2012/11/28 | 370 | 370 | 361 | 361 | 9,000 |
2012/11/27 | 365 | 369 | 365 | 369 | 26,000 |
2012/11/26 | 369 | 370 | 362 | 362 | 40,000 |
2012/11/22 | 363 | 368 | 363 | 364 | 18,000 |
2012/11/21 | 357 | 364 | 357 | 360 | 57,000 |
2012/11/20 | 352 | 356 | 352 | 355 | 40,000 |
2012/11/19 | 350 | 354 | 350 | 352 | 21,000 |
2012/11/16 | 350 | 351 | 347 | 348 | 26,000 |
2012/11/15 | 352 | 352 | 351 | 351 | 14,000 |
2012/11/14 | 352 | 354 | 352 | 352 | 7,000 |
2012/11/13 | 350 | 354 | 350 | 352 | 9,000 |
2012/11/12 | 349 | 351 | 349 | 349 | 27,000 |
2012/11/09 | 355 | 355 | 350 | 350 | 14,000 |
2012/11/08 | 355 | 355 | 351 | 354 | 24,000 |
2012/11/07 | 355 | 355 | 350 | 354 | 69,000 |
2012/11/06 | 339 | 343 | 339 | 342 | 10,000 |
2012/11/05 | 340 | 342 | 339 | 342 | 10,000 |
2012/11/02 | 350 | 350 | 348 | 348 | 7,000 |
2012/11/01 | 354 | 354 | 347 | 347 | 15,000 |
2012/10/31 | 350 | 352 | 344 | 351 | 36,000 |
2012/10/30 | 345 | 350 | 345 | 349 | 14,000 |
2012/10/29 | 340 | 359 | 338 | 349 | 67,000 |
2012/10/26 | 345 | 345 | 337 | 339 | 9,000 |
2012/10/25 | 339 | 343 | 339 | 342 | 9,000 |
2012/10/24 | 349 | 349 | 334 | 344 | 12,000 |
2012/10/23 | 349 | 353 | 349 | 350 | 49,000 |
2012/10/22 | 341 | 347 | 340 | 347 | 7,000 |
2012/10/19 | 349 | 349 | 345 | 349 | 7,000 |
2012/10/18 | 346 | 349 | 346 | 349 | 21,000 |
2012/10/17 | 345 | 346 | 343 | 345 | 15,000 |
2012/10/16 | 342 | 343 | 338 | 343 | 9,000 |
2012/10/15 | 338 | 344 | 336 | 337 | 13,000 |
2012/10/12 | 337 | 341 | 332 | 341 | 15,000 |
2012/10/11 | 335 | 337 | 332 | 337 | 15,000 |
2012/10/10 | 335 | 337 | 335 | 337 | 12,000 |
2012/10/09 | 335 | 335 | 334 | 335 | 15,000 |
2012/10/05 | 337 | 337 | 335 | 335 | 12,000 |
2012/10/04 | 334 | 337 | 334 | 337 | 9,000 |
2012/10/03 | 342 | 342 | 335 | 341 | 10,000 |
2012/10/02 | 342 | 350 | 342 | 342 | 6,000 |
2012/10/01 | 359 | 359 | 337 | 355 | 17,000 |
2012/09/28 | 370 | 370 | 353 | 359 | 35,000 |
2012/09/27 | 346 | 351 | 338 | 351 | 10,000 |
2012/09/26 | 341 | 347 | 341 | 346 | 8,000 |
2012/09/25 | 341 | 341 | 335 | 341 | 7,000 |
2012/09/24 | 341 | 341 | 338 | 341 | 6,000 |
2012/09/21 | 350 | 350 | 345 | 349 | 13,000 |
2012/09/20 | 350 | 350 | 345 | 350 | 28,000 |
2012/09/19 | 345 | 350 | 345 | 350 | 34,000 |
2012/09/18 | 338 | 345 | 338 | 345 | 19,000 |
2012/09/14 | 337 | 338 | 337 | 338 | 60,000 |
2012/09/13 | 337 | 339 | 325 | 337 | 19,000 |
2012/09/12 | 328 | 329 | 326 | 326 | 12,000 |
2012/09/11 | 319 | 321 | 318 | 321 | 19,000 |
2012/09/10 | 320 | 326 | 315 | 319 | 26,000 |
2012/09/07 | 323 | 323 | 316 | 320 | 15,000 |
2012/09/06 | 320 | 323 | 313 | 323 | 17,000 |
2012/09/05 | 329 | 329 | 322 | 323 | 16,000 |
2012/09/04 | 337 | 337 | 332 | 335 | 25,000 |
2012/09/03 | 339 | 340 | 337 | 337 | 15,000 |
2012/08/31 | 339 | 339 | 337 | 337 | 18,000 |
2012/08/30 | 335 | 339 | 334 | 339 | 21,000 |
2012/08/29 | 336 | 343 | 335 | 335 | 20,000 |
2012/08/28 | 344 | 344 | 335 | 336 | 24,000 |
2012/08/27 | 347 | 347 | 344 | 345 | 29,000 |
2012/08/24 | 336 | 342 | 336 | 339 | 34,000 |
2012/08/23 | 343 | 343 | 335 | 335 | 38,000 |
2012/08/22 | 344 | 350 | 339 | 343 | 109,000 |
2012/08/21 | 344 | 350 | 344 | 349 | 28,000 |
2012/08/20 | 346 | 347 | 343 | 344 | 18,000 |
2012/08/17 | 353 | 353 | 344 | 346 | 11,000 |
2012/08/16 | 342 | 350 | 340 | 349 | 77,000 |
2012/08/15 | 347 | 347 | 341 | 343 | 25,000 |
2012/08/14 | 349 | 349 | 341 | 348 | 38,000 |
2012/08/13 | 342 | 344 | 342 | 343 | 15,000 |
2012/08/10 | 350 | 350 | 339 | 348 | 24,000 |
2012/08/09 | 350 | 350 | 340 | 349 | 35,000 |
2012/08/08 | 349 | 351 | 343 | 350 | 34,000 |
2012/08/07 | 357 | 357 | 347 | 349 | 95,000 |
2012/08/06 | 328 | 336 | 328 | 333 | 14,000 |
2012/08/03 | 331 | 331 | 324 | 328 | 13,000 |
2012/08/02 | 332 | 333 | 323 | 332 | 17,000 |
2012/08/01 | 333 | 333 | 333 | 333 | 9,000 |
2012/07/31 | 334 | 335 | 330 | 334 | 57,000 |
2012/07/30 | 334 | 335 | 322 | 335 | 74,000 |
2012/07/27 | 338 | 340 | 326 | 330 | 57,000 |
2012/07/26 | 343 | 343 | 336 | 336 | 29,000 |
2012/07/25 | 337 | 340 | 330 | 336 | 67,000 |
2012/07/24 | 339 | 347 | 327 | 340 | 184,000 |
2012/07/23 | 341 | 341 | 324 | 326 | 126,000 |
2012/07/20 | 330 | 368 | 330 | 349 | 425,000 |
2012/07/19 | 330 | 330 | 327 | 329 | 21,000 |
2012/07/18 | 330 | 338 | 325 | 325 | 41,000 |
2012/07/17 | 325 | 338 | 325 | 331 | 40,000 |
2012/07/13 | 320 | 325 | 320 | 325 | 24,000 |
2012/07/12 | 328 | 331 | 324 | 325 | 29,000 |
2012/07/11 | 322 | 330 | 321 | 326 | 39,000 |
2012/07/10 | 323 | 329 | 321 | 324 | 26,000 |
2012/07/09 | 314 | 318 | 312 | 317 | 26,000 |
2012/07/06 | 310 | 311 | 309 | 309 | 6,000 |
2012/07/05 | 309 | 312 | 308 | 312 | 6,000 |
2012/07/04 | 309 | 309 | 308 | 309 | 12,000 |
2012/07/03 | 315 | 319 | 309 | 309 | 16,000 |
2012/07/02 | 324 | 324 | 322 | 322 | 3,000 |
2012/06/29 | 321 | 322 | 318 | 322 | 26,000 |
2012/06/28 | 321 | 322 | 318 | 319 | 14,000 |
2012/06/27 | 322 | 322 | 316 | 321 | 13,000 |
2012/06/26 | 315 | 324 | 313 | 322 | 26,000 |
2012/06/25 | 317 | 317 | 316 | 316 | 4,000 |
2012/06/22 | 317 | 318 | 309 | 312 | 11,000 |
2012/06/21 | 317 | 317 | 307 | 317 | 49,000 |
2012/06/20 | 307 | 315 | 307 | 315 | 16,000 |
2012/06/19 | 313 | 313 | 305 | 306 | 33,000 |
2012/06/18 | 310 | 314 | 310 | 313 | 10,000 |
2012/06/15 | 308 | 308 | 306 | 308 | 19,000 |
2012/06/14 | 306 | 307 | 306 | 307 | 9,000 |
2012/06/13 | 305 | 307 | 303 | 307 | 9,000 |
2012/06/12 | 298 | 307 | 291 | 305 | 20,000 |
2012/06/11 | 295 | 306 | 295 | 305 | 26,000 |
2012/06/08 | 307 | 307 | 293 | 294 | 36,000 |
2012/06/07 | 300 | 304 | 295 | 303 | 11,000 |
2012/06/06 | 295 | 295 | 290 | 294 | 8,000 |
2012/06/05 | 287 | 288 | 286 | 287 | 8,000 |
2012/06/04 | 287 | 287 | 280 | 281 | 36,000 |
2012/06/01 | 319 | 319 | 294 | 295 | 18,000 |
2012/05/31 | 316 | 316 | 312 | 316 | 29,000 |
2012/05/30 | 323 | 323 | 314 | 320 | 47,000 |
2012/05/29 | 314 | 323 | 310 | 323 | 35,000 |
2012/05/28 | 314 | 314 | 310 | 314 | 28,000 |
2012/05/25 | 313 | 314 | 308 | 310 | 37,000 |
2012/05/24 | 307 | 310 | 304 | 310 | 21,000 |
2012/05/23 | 309 | 309 | 302 | 302 | 49,000 |
2012/05/22 | 305 | 305 | 301 | 301 | 8,000 |
2012/05/21 | 303 | 305 | 300 | 303 | 50,000 |
2012/05/18 | 296 | 296 | 290 | 296 | 44,000 |
2012/05/17 | 285 | 308 | 285 | 308 | 43,000 |
2012/05/16 | 295 | 295 | 284 | 285 | 65,000 |
2012/05/15 | 305 | 305 | 289 | 295 | 96,000 |
2012/05/14 | 310 | 310 | 303 | 307 | 49,000 |
2012/05/11 | 322 | 322 | 309 | 310 | 53,000 |
2012/05/10 | 305 | 308 | 304 | 307 | 29,000 |
2012/05/09 | 312 | 312 | 305 | 305 | 32,000 |
2012/05/08 | 310 | 314 | 308 | 311 | 48,000 |
2012/05/07 | 316 | 316 | 294 | 308 | 45,000 |
2012/05/02 | 321 | 323 | 320 | 320 | 36,000 |
2012/05/01 | 335 | 336 | 323 | 323 | 33,000 |
2012/04/27 | 341 | 341 | 333 | 336 | 62,000 |
2012/04/26 | 342 | 342 | 335 | 341 | 90,000 |
2012/04/25 | 343 | 344 | 338 | 342 | 86,000 |
2012/04/24 | 340 | 342 | 333 | 339 | 155,000 |
2012/04/23 | 310 | 349 | 308 | 339 | 551,000 |
2012/04/20 | 308 | 308 | 303 | 304 | 11,000 |
2012/04/19 | 300 | 302 | 297 | 302 | 10,000 |
2012/04/18 | 302 | 307 | 302 | 305 | 21,000 |
2012/04/17 | 295 | 303 | 295 | 303 | 14,000 |
2012/04/16 | 306 | 306 | 295 | 295 | 15,000 |
2012/04/13 | 306 | 309 | 306 | 309 | 44,000 |
2012/04/12 | 295 | 301 | 292 | 301 | 27,000 |
2012/04/11 | 288 | 295 | 286 | 295 | 54,000 |
2012/04/10 | 295 | 299 | 294 | 294 | 29,000 |
2012/04/09 | 300 | 304 | 297 | 297 | 12,000 |
2012/04/06 | 310 | 310 | 302 | 305 | 15,000 |
2012/04/05 | 297 | 307 | 297 | 307 | 25,000 |
2012/04/04 | 318 | 321 | 309 | 309 | 37,000 |
2012/04/03 | 325 | 326 | 320 | 320 | 30,000 |
2012/04/02 | 321 | 324 | 320 | 322 | 44,000 |
2012/03/30 | 317 | 320 | 313 | 318 | 40,000 |
2012/03/29 | 326 | 326 | 312 | 318 | 41,000 |
2012/03/28 | 335 | 335 | 319 | 319 | 69,000 |
2012/03/27 | 330 | 333 | 325 | 333 | 61,000 |
2012/03/26 | 315 | 327 | 313 | 322 | 36,000 |
2012/03/23 | 318 | 320 | 312 | 318 | 50,000 |
2012/03/22 | 331 | 333 | 325 | 326 | 25,000 |
2012/03/21 | 333 | 337 | 331 | 332 | 60,000 |
2012/03/19 | 342 | 343 | 331 | 333 | 208,000 |
2012/03/16 | 335 | 340 | 333 | 336 | 142,000 |
2012/03/15 | 330 | 343 | 325 | 335 | 378,000 |
2012/03/14 | 312 | 328 | 311 | 322 | 225,000 |
2012/03/13 | 299 | 307 | 294 | 307 | 98,000 |
2012/03/12 | 301 | 301 | 294 | 294 | 72,000 |
2012/03/09 | 291 | 297 | 289 | 296 | 64,000 |
2012/03/08 | 293 | 293 | 283 | 283 | 33,000 |
2012/03/07 | 292 | 292 | 286 | 286 | 18,000 |
2012/03/06 | 286 | 290 | 286 | 289 | 31,000 |
2012/03/05 | 286 | 293 | 286 | 290 | 14,000 |
2012/03/02 | 286 | 289 | 284 | 287 | 15,000 |
2012/03/01 | 288 | 295 | 282 | 285 | 68,000 |
2012/02/29 | 297 | 298 | 296 | 296 | 27,000 |
2012/02/28 | 298 | 298 | 294 | 298 | 22,000 |
2012/02/27 | 301 | 302 | 298 | 298 | 28,000 |
2012/02/24 | 305 | 310 | 299 | 301 | 69,000 |
2012/02/23 | 291 | 310 | 288 | 304 | 201,000 |
2012/02/22 | 285 | 290 | 284 | 289 | 36,000 |
2012/02/21 | 286 | 286 | 281 | 281 | 19,000 |
2012/02/20 | 285 | 290 | 283 | 284 | 25,000 |
2012/02/17 | 286 | 288 | 284 | 286 | 32,000 |
2012/02/16 | 289 | 289 | 286 | 287 | 31,000 |
2012/02/15 | 290 | 290 | 287 | 290 | 36,000 |
2012/02/14 | 290 | 291 | 287 | 290 | 50,000 |
2012/02/13 | 294 | 294 | 287 | 290 | 47,000 |
2012/02/10 | 296 | 296 | 282 | 295 | 108,000 |
2012/02/09 | 291 | 294 | 286 | 288 | 66,000 |
2012/02/08 | 282 | 283 | 273 | 283 | 79,000 |
2012/02/07 | 283 | 283 | 280 | 281 | 26,000 |
2012/02/06 | 287 | 287 | 281 | 283 | 29,000 |
2012/02/03 | 276 | 286 | 275 | 279 | 143,000 |
2012/02/02 | 284 | 284 | 276 | 276 | 54,000 |
2012/02/01 | 293 | 293 | 282 | 284 | 165,000 |
2012/01/31 | 325 | 325 | 292 | 293 | 369,000 |
2012/01/30 | 264 | 340 | 263 | 311 | 1,187,000 |
2012/01/27 | 285 | 291 | 261 | 264 | 540,000 |
2012/01/26 | 223 | 301 | 219 | 301 | 661,000 |
2012/01/25 | 219 | 223 | 217 | 221 | 31,000 |
2012/01/24 | 220 | 220 | 215 | 217 | 8,000 |
2012/01/23 | 214 | 219 | 213 | 215 | 20,000 |
2012/01/20 | 218 | 218 | 213 | 217 | 9,000 |
2012/01/19 | 217 | 217 | 213 | 213 | 8,000 |
2012/01/18 | 218 | 218 | 210 | 212 | 9,000 |
2012/01/17 | 218 | 218 | 218 | 218 | 1,000 |
2012/01/16 | 220 | 220 | 218 | 218 | 2,000 |
2012/01/13 | 221 | 221 | 216 | 220 | 23,000 |
2012/01/12 | 212 | 215 | 209 | 215 | 19,000 |
2012/01/11 | 205 | 211 | 205 | 210 | 10,000 |
2012/01/10 | 210 | 210 | 200 | 202 | 16,000 |
2012/01/06 | 208 | 208 | 202 | 202 | 6,000 |
2012/01/05 | 208 | 209 | 208 | 209 | 3,000 |
2012/01/04 | 206 | 211 | 206 | 209 | 14,000 |