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 |
---|---|---|---|---|---|
2013/12/30 | 456 | 456 | 445 | 449 | 84,000 |
2013/12/27 | 450 | 450 | 447 | 449 | 39,000 |
2013/12/26 | 438 | 448 | 438 | 446 | 62,000 |
2013/12/25 | 452 | 454 | 448 | 453 | 112,000 |
2013/12/24 | 450 | 453 | 447 | 453 | 122,000 |
2013/12/20 | 440 | 446 | 440 | 444 | 136,000 |
2013/12/19 | 439 | 442 | 439 | 442 | 57,000 |
2013/12/18 | 439 | 440 | 437 | 439 | 47,000 |
2013/12/17 | 438 | 439 | 436 | 439 | 33,000 |
2013/12/16 | 437 | 438 | 436 | 436 | 33,000 |
2013/12/13 | 434 | 439 | 434 | 437 | 110,000 |
2013/12/12 | 436 | 436 | 434 | 436 | 25,000 |
2013/12/11 | 436 | 438 | 436 | 437 | 32,000 |
2013/12/10 | 435 | 437 | 435 | 436 | 28,000 |
2013/12/09 | 438 | 439 | 435 | 435 | 36,000 |
2013/12/06 | 437 | 437 | 434 | 434 | 31,000 |
2013/12/05 | 434 | 435 | 434 | 434 | 27,000 |
2013/12/04 | 434 | 435 | 434 | 434 | 26,000 |
2013/12/03 | 438 | 438 | 435 | 435 | 35,000 |
2013/12/02 | 439 | 440 | 438 | 438 | 40,000 |
2013/11/29 | 432 | 435 | 432 | 433 | 36,000 |
2013/11/28 | 433 | 435 | 432 | 432 | 26,000 |
2013/11/27 | 432 | 435 | 431 | 432 | 35,000 |
2013/11/26 | 433 | 433 | 431 | 432 | 22,000 |
2013/11/25 | 436 | 437 | 431 | 431 | 63,000 |
2013/11/22 | 440 | 440 | 436 | 436 | 36,000 |
2013/11/21 | 439 | 440 | 437 | 437 | 32,000 |
2013/11/20 | 439 | 439 | 436 | 436 | 20,000 |
2013/11/19 | 436 | 437 | 435 | 435 | 37,000 |
2013/11/18 | 434 | 438 | 434 | 436 | 52,000 |
2013/11/15 | 436 | 436 | 431 | 434 | 46,000 |
2013/11/14 | 431 | 437 | 430 | 434 | 39,000 |
2013/11/13 | 436 | 436 | 428 | 431 | 31,000 |
2013/11/12 | 430 | 433 | 430 | 431 | 15,000 |
2013/11/11 | 430 | 431 | 429 | 430 | 12,000 |
2013/11/08 | 427 | 430 | 425 | 429 | 19,000 |
2013/11/07 | 428 | 432 | 425 | 427 | 34,000 |
2013/11/06 | 435 | 436 | 434 | 435 | 36,000 |
2013/11/05 | 434 | 435 | 430 | 430 | 18,000 |
2013/11/01 | 433 | 434 | 430 | 433 | 38,000 |
2013/10/31 | 432 | 436 | 432 | 436 | 19,000 |
2013/10/30 | 436 | 436 | 433 | 435 | 32,000 |
2013/10/29 | 433 | 440 | 433 | 436 | 35,000 |
2013/10/28 | 433 | 444 | 432 | 437 | 32,000 |
2013/10/25 | 434 | 434 | 431 | 433 | 11,000 |
2013/10/24 | 433 | 435 | 430 | 434 | 21,000 |
2013/10/23 | 437 | 440 | 434 | 435 | 23,000 |
2013/10/22 | 434 | 439 | 434 | 437 | 9,000 |
2013/10/21 | 432 | 434 | 432 | 434 | 4,000 |
2013/10/18 | 431 | 434 | 431 | 434 | 10,000 |
2013/10/17 | 439 | 439 | 433 | 436 | 7,000 |
2013/10/16 | 438 | 438 | 435 | 435 | 3,000 |
2013/10/15 | 436 | 436 | 435 | 436 | 10,000 |
2013/10/11 | 435 | 436 | 432 | 436 | 12,000 |
2013/10/10 | 428 | 439 | 428 | 431 | 19,000 |
2013/10/09 | 420 | 430 | 420 | 428 | 6,000 |
2013/10/08 | 420 | 423 | 420 | 420 | 14,000 |
2013/10/07 | 425 | 427 | 422 | 422 | 37,000 |
2013/10/04 | 432 | 432 | 430 | 430 | 19,000 |
2013/10/03 | 440 | 440 | 433 | 435 | 9,000 |
2013/10/02 | 439 | 442 | 435 | 435 | 15,000 |
2013/10/01 | 438 | 441 | 438 | 439 | 12,000 |
2013/09/30 | 441 | 443 | 440 | 442 | 18,000 |
2013/09/27 | 435 | 445 | 435 | 444 | 39,000 |
2013/09/26 | 428 | 433 | 428 | 433 | 11,000 |
2013/09/25 | 432 | 437 | 428 | 430 | 19,000 |
2013/09/24 | 428 | 435 | 427 | 435 | 22,000 |
2013/09/20 | 434 | 434 | 429 | 432 | 30,000 |
2013/09/19 | 426 | 434 | 426 | 433 | 22,000 |
2013/09/18 | 435 | 435 | 432 | 434 | 12,000 |
2013/09/17 | 432 | 435 | 431 | 435 | 20,000 |
2013/09/13 | 435 | 435 | 427 | 432 | 50,000 |
2013/09/12 | 430 | 432 | 426 | 432 | 24,000 |
2013/09/11 | 437 | 437 | 427 | 429 | 22,000 |
2013/09/10 | 436 | 436 | 431 | 434 | 20,000 |
2013/09/09 | 436 | 436 | 433 | 435 | 22,000 |
2013/09/06 | 437 | 439 | 431 | 432 | 45,000 |
2013/09/05 | 422 | 424 | 421 | 421 | 6,000 |
2013/09/04 | 417 | 422 | 417 | 422 | 17,000 |
2013/09/03 | 419 | 419 | 417 | 419 | 10,000 |
2013/08/30 | 422 | 422 | 414 | 416 | 33,000 |
2013/08/29 | 416 | 419 | 415 | 417 | 7,000 |
2013/08/28 | 417 | 418 | 415 | 415 | 9,000 |
2013/08/27 | 418 | 418 | 417 | 417 | 9,000 |
2013/08/26 | 414 | 414 | 412 | 414 | 8,000 |
2013/08/23 | 415 | 415 | 410 | 414 | 10,000 |
2013/08/22 | 415 | 415 | 414 | 415 | 9,000 |
2013/08/21 | 419 | 421 | 416 | 416 | 12,000 |
2013/08/20 | 411 | 417 | 410 | 411 | 20,000 |
2013/08/19 | 413 | 413 | 410 | 410 | 7,000 |
2013/08/16 | 418 | 418 | 416 | 416 | 11,000 |
2013/08/15 | 420 | 420 | 417 | 418 | 15,000 |
2013/08/14 | 420 | 421 | 418 | 420 | 18,000 |
2013/08/13 | 420 | 420 | 417 | 419 | 10,000 |
2013/08/12 | 416 | 420 | 414 | 420 | 7,000 |
2013/08/09 | 422 | 423 | 415 | 416 | 31,000 |
2013/08/08 | 420 | 420 | 415 | 415 | 11,000 |
2013/08/07 | 420 | 421 | 418 | 420 | 9,000 |
2013/08/06 | 420 | 420 | 420 | 420 | 2,000 |
2013/08/05 | 425 | 427 | 421 | 423 | 15,000 |
2013/08/02 | 412 | 425 | 412 | 425 | 25,000 |
2013/08/01 | 408 | 412 | 405 | 408 | 19,000 |
2013/07/31 | 415 | 415 | 411 | 411 | 22,000 |
2013/07/30 | 410 | 425 | 410 | 415 | 36,000 |
2013/07/29 | 420 | 420 | 415 | 415 | 24,000 |
2013/07/26 | 429 | 429 | 421 | 421 | 38,000 |
2013/07/25 | 425 | 426 | 423 | 423 | 17,000 |
2013/07/24 | 426 | 429 | 425 | 426 | 45,000 |
2013/07/23 | 431 | 433 | 427 | 428 | 94,000 |
2013/07/22 | 461 | 461 | 435 | 441 | 82,000 |
2013/07/19 | 463 | 463 | 449 | 456 | 39,000 |
2013/07/18 | 465 | 467 | 462 | 463 | 21,000 |
2013/07/17 | 466 | 466 | 460 | 465 | 28,000 |
2013/07/16 | 461 | 467 | 460 | 465 | 20,000 |
2013/07/12 | 463 | 463 | 460 | 460 | 29,000 |
2013/07/11 | 452 | 460 | 452 | 458 | 21,000 |
2013/07/10 | 453 | 455 | 451 | 452 | 35,000 |
2013/07/09 | 450 | 453 | 450 | 453 | 20,000 |
2013/07/08 | 451 | 453 | 445 | 445 | 32,000 |
2013/07/05 | 445 | 451 | 445 | 448 | 25,000 |
2013/07/04 | 445 | 446 | 443 | 445 | 13,000 |
2013/07/03 | 446 | 446 | 441 | 445 | 20,000 |
2013/07/02 | 439 | 446 | 431 | 444 | 21,000 |
2013/07/01 | 432 | 436 | 426 | 435 | 18,000 |
2013/06/28 | 420 | 430 | 420 | 426 | 27,000 |
2013/06/27 | 431 | 431 | 404 | 414 | 61,000 |
2013/06/26 | 443 | 443 | 422 | 423 | 41,000 |
2013/06/25 | 459 | 460 | 442 | 442 | 18,000 |
2013/06/24 | 463 | 463 | 458 | 461 | 12,000 |
2013/06/21 | 460 | 460 | 453 | 456 | 14,000 |
2013/06/20 | 456 | 471 | 456 | 457 | 21,000 |
2013/06/19 | 463 | 463 | 453 | 453 | 16,000 |
2013/06/18 | 466 | 466 | 453 | 453 | 15,000 |
2013/06/17 | 442 | 459 | 442 | 459 | 24,000 |
2013/06/14 | 457 | 465 | 449 | 449 | 72,000 |
2013/06/13 | 462 | 471 | 451 | 453 | 27,000 |
2013/06/12 | 460 | 471 | 460 | 470 | 21,000 |
2013/06/11 | 471 | 489 | 460 | 489 | 51,000 |
2013/06/10 | 432 | 488 | 432 | 470 | 65,000 |
2013/06/07 | 448 | 448 | 412 | 425 | 53,000 |
2013/06/06 | 441 | 444 | 440 | 444 | 22,000 |
2013/06/05 | 463 | 467 | 451 | 451 | 22,000 |
2013/06/04 | 467 | 474 | 460 | 468 | 45,000 |
2013/06/03 | 490 | 490 | 476 | 476 | 41,000 |
2013/05/31 | 487 | 491 | 487 | 490 | 44,000 |
2013/05/30 | 490 | 497 | 483 | 484 | 70,000 |
2013/05/29 | 481 | 499 | 481 | 497 | 50,000 |
2013/05/28 | 475 | 477 | 467 | 467 | 47,000 |
2013/05/27 | 497 | 497 | 469 | 475 | 39,000 |
2013/05/24 | 502 | 514 | 500 | 502 | 77,000 |
2013/05/23 | 538 | 546 | 502 | 502 | 82,000 |
2013/05/22 | 545 | 545 | 535 | 538 | 31,000 |
2013/05/21 | 547 | 547 | 535 | 540 | 52,000 |
2013/05/20 | 538 | 545 | 531 | 535 | 61,000 |
2013/05/17 | 514 | 523 | 513 | 521 | 31,000 |
2013/05/16 | 524 | 526 | 510 | 513 | 59,000 |
2013/05/15 | 520 | 530 | 520 | 523 | 57,000 |
2013/05/14 | 511 | 520 | 511 | 516 | 55,000 |
2013/05/13 | 501 | 515 | 501 | 509 | 52,000 |
2013/05/10 | 496 | 509 | 496 | 501 | 91,000 |
2013/05/09 | 498 | 500 | 495 | 495 | 22,000 |
2013/05/08 | 495 | 500 | 494 | 498 | 45,000 |
2013/05/07 | 492 | 503 | 492 | 494 | 64,000 |
2013/05/02 | 494 | 500 | 482 | 490 | 51,000 |
2013/05/01 | 500 | 503 | 494 | 495 | 24,000 |
2013/04/30 | 503 | 503 | 494 | 500 | 67,000 |
2013/04/26 | 485 | 500 | 475 | 500 | 90,000 |
2013/04/25 | 479 | 488 | 479 | 485 | 53,000 |
2013/04/24 | 472 | 483 | 472 | 479 | 84,000 |
2013/04/23 | 490 | 512 | 470 | 482 | 120,000 |
2013/04/22 | 470 | 489 | 468 | 480 | 106,000 |
2013/04/19 | 465 | 468 | 461 | 465 | 18,000 |
2013/04/18 | 462 | 467 | 461 | 465 | 17,000 |
2013/04/17 | 460 | 462 | 460 | 462 | 14,000 |
2013/04/16 | 456 | 461 | 456 | 458 | 28,000 |
2013/04/15 | 470 | 470 | 461 | 462 | 39,000 |
2013/04/12 | 456 | 458 | 454 | 456 | 25,000 |
2013/04/11 | 455 | 458 | 453 | 456 | 20,000 |
2013/04/10 | 452 | 455 | 450 | 455 | 42,000 |
2013/04/09 | 460 | 460 | 451 | 452 | 29,000 |
2013/04/08 | 445 | 453 | 444 | 453 | 53,000 |
2013/04/05 | 440 | 445 | 437 | 437 | 43,000 |
2013/04/04 | 423 | 428 | 418 | 428 | 19,000 |
2013/04/03 | 426 | 429 | 425 | 428 | 15,000 |
2013/04/02 | 428 | 428 | 415 | 417 | 41,000 |
2013/04/01 | 445 | 445 | 421 | 428 | 41,000 |
2013/03/29 | 455 | 456 | 443 | 445 | 47,000 |
2013/03/28 | 443 | 449 | 443 | 448 | 38,000 |
2013/03/27 | 445 | 445 | 438 | 442 | 40,000 |
2013/03/26 | 435 | 436 | 430 | 433 | 42,000 |
2013/03/25 | 438 | 440 | 435 | 435 | 30,000 |
2013/03/22 | 438 | 439 | 435 | 435 | 36,000 |
2013/03/21 | 439 | 443 | 438 | 441 | 40,000 |
2013/03/19 | 445 | 445 | 441 | 442 | 25,000 |
2013/03/18 | 436 | 441 | 434 | 439 | 26,000 |
2013/03/15 | 435 | 437 | 434 | 435 | 28,000 |
2013/03/14 | 437 | 437 | 432 | 434 | 34,000 |
2013/03/13 | 440 | 440 | 425 | 429 | 58,000 |
2013/03/12 | 447 | 447 | 442 | 445 | 28,000 |
2013/03/11 | 446 | 449 | 446 | 447 | 42,000 |
2013/03/08 | 446 | 451 | 442 | 445 | 122,000 |
2013/03/07 | 423 | 443 | 422 | 440 | 107,000 |
2013/03/06 | 420 | 421 | 412 | 413 | 67,000 |
2013/03/05 | 425 | 426 | 418 | 419 | 19,000 |
2013/03/04 | 416 | 424 | 416 | 422 | 50,000 |
2013/03/01 | 420 | 420 | 415 | 419 | 10,000 |
2013/02/28 | 416 | 420 | 412 | 420 | 63,000 |
2013/02/27 | 404 | 409 | 400 | 408 | 60,000 |
2013/02/26 | 409 | 410 | 405 | 407 | 25,000 |
2013/02/25 | 410 | 411 | 407 | 409 | 31,000 |
2013/02/22 | 405 | 408 | 404 | 407 | 44,000 |
2013/02/21 | 413 | 414 | 406 | 409 | 53,000 |
2013/02/20 | 413 | 417 | 412 | 417 | 48,000 |
2013/02/19 | 411 | 413 | 411 | 413 | 16,000 |
2013/02/18 | 411 | 414 | 411 | 414 | 31,000 |
2013/02/15 | 409 | 412 | 409 | 411 | 94,000 |
2013/02/14 | 409 | 411 | 408 | 410 | 70,000 |
2013/02/13 | 409 | 411 | 408 | 409 | 61,000 |
2013/02/12 | 408 | 411 | 407 | 409 | 60,000 |
2013/02/08 | 415 | 415 | 407 | 407 | 96,000 |
2013/02/07 | 404 | 408 | 398 | 399 | 66,000 |
2013/02/06 | 400 | 405 | 400 | 403 | 48,000 |
2013/02/05 | 400 | 400 | 398 | 398 | 27,000 |
2013/02/04 | 394 | 402 | 394 | 400 | 57,000 |
2013/02/01 | 400 | 400 | 391 | 393 | 93,000 |
2013/01/31 | 403 | 403 | 399 | 401 | 38,000 |
2013/01/30 | 407 | 408 | 399 | 403 | 102,000 |
2013/01/29 | 389 | 425 | 389 | 403 | 324,000 |
2013/01/28 | 391 | 396 | 389 | 389 | 54,000 |
2013/01/25 | 405 | 406 | 393 | 394 | 91,000 |
2013/01/24 | 391 | 401 | 391 | 399 | 51,000 |
2013/01/23 | 404 | 406 | 395 | 399 | 41,000 |
2013/01/22 | 405 | 413 | 401 | 406 | 65,000 |
2013/01/21 | 407 | 407 | 402 | 407 | 32,000 |
2013/01/18 | 404 | 416 | 402 | 405 | 61,000 |
2013/01/17 | 405 | 420 | 401 | 401 | 43,000 |
2013/01/16 | 416 | 417 | 405 | 405 | 27,000 |
2013/01/15 | 414 | 419 | 414 | 414 | 51,000 |
2013/01/11 | 410 | 414 | 410 | 412 | 35,000 |
2013/01/10 | 417 | 417 | 412 | 413 | 20,000 |
2013/01/09 | 419 | 419 | 414 | 417 | 9,000 |
2013/01/08 | 410 | 419 | 410 | 417 | 25,000 |
2013/01/07 | 413 | 417 | 408 | 410 | 27,000 |
2013/01/04 | 404 | 410 | 398 | 410 | 51,000 |