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 |
---|---|---|---|---|---|
2016/12/30 | 869 | 880 | 869 | 876 | 6,700 |
2016/12/29 | 873 | 882 | 871 | 882 | 8,900 |
2016/12/28 | 871 | 879 | 865 | 878 | 8,300 |
2016/12/27 | 884 | 885 | 880 | 883 | 5,500 |
2016/12/26 | 885 | 885 | 870 | 883 | 9,100 |
2016/12/22 | 868 | 883 | 868 | 879 | 6,800 |
2016/12/21 | 890 | 891 | 875 | 875 | 7,700 |
2016/12/20 | 882 | 891 | 882 | 889 | 7,000 |
2016/12/19 | 874 | 896 | 874 | 887 | 8,700 |
2016/12/16 | 868 | 886 | 868 | 886 | 11,900 |
2016/12/15 | 879 | 880 | 876 | 878 | 20,900 |
2016/12/14 | 887 | 887 | 874 | 885 | 14,200 |
2016/12/13 | 886 | 890 | 877 | 885 | 11,300 |
2016/12/12 | 882 | 887 | 876 | 884 | 8,100 |
2016/12/09 | 873 | 891 | 873 | 891 | 12,000 |
2016/12/08 | 892 | 892 | 884 | 887 | 6,700 |
2016/12/07 | 893 | 893 | 872 | 887 | 12,500 |
2016/12/06 | 896 | 897 | 885 | 885 | 5,600 |
2016/12/05 | 889 | 900 | 885 | 895 | 3,900 |
2016/12/02 | 901 | 907 | 887 | 889 | 5,800 |
2016/12/01 | 910 | 910 | 900 | 910 | 6,300 |
2016/11/30 | 900 | 909 | 900 | 909 | 4,600 |
2016/11/29 | 900 | 909 | 900 | 909 | 7,700 |
2016/11/28 | 899 | 900 | 893 | 900 | 3,100 |
2016/11/25 | 900 | 900 | 876 | 886 | 8,000 |
2016/11/24 | 900 | 900 | 890 | 896 | 4,000 |
2016/11/22 | 893 | 900 | 892 | 896 | 6,600 |
2016/11/21 | 888 | 894 | 885 | 893 | 4,000 |
2016/11/18 | 884 | 887 | 878 | 884 | 5,200 |
2016/11/17 | 890 | 890 | 865 | 877 | 5,000 |
2016/11/16 | 860 | 890 | 857 | 890 | 6,000 |
2016/11/15 | 856 | 857 | 843 | 845 | 7,600 |
2016/11/14 | 850 | 859 | 850 | 857 | 6,700 |
2016/11/11 | 850 | 850 | 843 | 848 | 5,700 |
2016/11/10 | 867 | 867 | 840 | 844 | 8,800 |
2016/11/09 | 877 | 877 | 840 | 848 | 2,700 |
2016/11/08 | 890 | 890 | 863 | 863 | 1,300 |
2016/11/07 | 870 | 872 | 858 | 872 | 3,300 |
2016/11/04 | 898 | 898 | 857 | 857 | 5,600 |
2016/11/02 | 908 | 908 | 876 | 896 | 5,600 |
2016/11/01 | 908 | 915 | 900 | 908 | 6,200 |
2016/10/31 | 917 | 917 | 907 | 908 | 13,700 |
2016/10/28 | 920 | 920 | 910 | 917 | 19,100 |
2016/10/27 | 915 | 920 | 915 | 920 | 12,400 |
2016/10/26 | 874 | 923 | 874 | 920 | 15,000 |
2016/10/25 | 886 | 905 | 886 | 892 | 12,700 |
2016/10/24 | 899 | 902 | 898 | 901 | 8,000 |
2016/10/21 | 909 | 909 | 888 | 894 | 7,100 |
2016/10/20 | 900 | 907 | 892 | 903 | 10,200 |
2016/10/19 | 876 | 904 | 876 | 898 | 20,100 |
2016/10/18 | 864 | 884 | 864 | 884 | 8,100 |
2016/10/17 | 896 | 904 | 853 | 856 | 28,300 |
2016/10/14 | 886 | 897 | 886 | 896 | 9,600 |
2016/10/13 | 890 | 894 | 880 | 893 | 13,200 |
2016/10/12 | 881 | 889 | 880 | 884 | 7,100 |
2016/10/11 | 885 | 886 | 876 | 885 | 6,500 |
2016/10/07 | 880 | 886 | 879 | 886 | 5,400 |
2016/10/06 | 880 | 885 | 880 | 884 | 8,600 |
2016/10/05 | 876 | 885 | 876 | 883 | 8,600 |
2016/10/04 | 861 | 885 | 861 | 884 | 8,200 |
2016/10/03 | 864 | 877 | 863 | 876 | 5,900 |
2016/09/30 | 885 | 885 | 862 | 864 | 11,300 |
2016/09/29 | 877 | 885 | 870 | 885 | 7,100 |
2016/09/28 | 870 | 881 | 868 | 877 | 7,400 |
2016/09/27 | 857 | 870 | 851 | 870 | 13,100 |
2016/09/26 | 859 | 859 | 854 | 854 | 2,700 |
2016/09/23 | 858 | 858 | 840 | 854 | 12,900 |
2016/09/21 | 844 | 855 | 840 | 855 | 13,700 |
2016/09/20 | 842 | 844 | 837 | 843 | 8,900 |
2016/09/16 | 842 | 843 | 837 | 837 | 9,000 |
2016/09/15 | 844 | 844 | 837 | 842 | 14,800 |
2016/09/14 | 842 | 845 | 817 | 845 | 12,300 |
2016/09/13 | 845 | 846 | 837 | 841 | 8,600 |
2016/09/12 | 844 | 845 | 839 | 845 | 5,800 |
2016/09/09 | 841 | 845 | 840 | 844 | 11,400 |
2016/09/08 | 849 | 849 | 835 | 843 | 8,100 |
2016/09/07 | 844 | 850 | 829 | 847 | 9,900 |
2016/09/06 | 837 | 855 | 824 | 844 | 8,000 |
2016/09/05 | 809 | 834 | 809 | 830 | 7,100 |
2016/09/02 | 804 | 812 | 804 | 808 | 1,900 |
2016/09/01 | 810 | 817 | 808 | 817 | 2,000 |
2016/08/31 | 835 | 835 | 820 | 823 | 5,100 |
2016/08/30 | 835 | 838 | 797 | 821 | 7,500 |
2016/08/29 | 835 | 841 | 830 | 834 | 2,600 |
2016/08/26 | 834 | 835 | 820 | 820 | 8,900 |
2016/08/25 | 828 | 828 | 820 | 824 | 2,700 |
2016/08/24 | 832 | 832 | 819 | 820 | 7,900 |
2016/08/23 | 813 | 823 | 813 | 820 | 9,700 |
2016/08/22 | 787 | 816 | 787 | 813 | 16,600 |
2016/08/19 | 799 | 800 | 789 | 789 | 3,000 |
2016/08/18 | 790 | 796 | 789 | 789 | 6,000 |
2016/08/17 | 816 | 823 | 792 | 793 | 8,600 |
2016/08/16 | 840 | 843 | 826 | 829 | 9,800 |
2016/08/15 | 820 | 840 | 806 | 840 | 4,600 |
2016/08/12 | 820 | 821 | 810 | 821 | 5,800 |
2016/08/10 | 811 | 817 | 810 | 816 | 2,200 |
2016/08/09 | 805 | 811 | 803 | 811 | 2,800 |
2016/08/08 | 820 | 820 | 799 | 809 | 4,300 |
2016/08/05 | 784 | 791 | 784 | 790 | 2,500 |
2016/08/04 | 812 | 812 | 783 | 787 | 9,300 |
2016/08/03 | 825 | 825 | 810 | 812 | 7,000 |
2016/08/02 | 835 | 835 | 829 | 829 | 1,100 |
2016/08/01 | 861 | 861 | 835 | 835 | 6,800 |
2016/07/29 | 859 | 861 | 856 | 861 | 21,700 |
2016/07/28 | 856 | 860 | 844 | 859 | 18,600 |
2016/07/27 | 818 | 860 | 818 | 856 | 33,500 |
2016/07/26 | 821 | 838 | 813 | 818 | 28,800 |
2016/07/25 | 858 | 867 | 851 | 865 | 11,900 |
2016/07/22 | 878 | 878 | 844 | 858 | 29,200 |
2016/07/21 | 860 | 864 | 859 | 863 | 7,100 |
2016/07/20 | 868 | 868 | 851 | 866 | 12,100 |
2016/07/19 | 860 | 869 | 860 | 865 | 3,500 |
2016/07/15 | 868 | 868 | 820 | 860 | 16,000 |
2016/07/14 | 863 | 870 | 859 | 870 | 12,200 |
2016/07/13 | 869 | 870 | 864 | 867 | 6,600 |
2016/07/12 | 860 | 865 | 852 | 862 | 9,300 |
2016/07/11 | 859 | 862 | 851 | 857 | 15,600 |
2016/07/08 | 855 | 856 | 840 | 840 | 17,300 |
2016/07/07 | 853 | 858 | 834 | 855 | 15,500 |
2016/07/06 | 845 | 853 | 838 | 853 | 11,800 |
2016/07/05 | 822 | 845 | 822 | 845 | 14,000 |
2016/07/04 | 818 | 837 | 808 | 822 | 13,400 |
2016/07/01 | 793 | 818 | 793 | 818 | 9,500 |
2016/06/30 | 808 | 808 | 787 | 793 | 5,000 |
2016/06/29 | 774 | 819 | 770 | 778 | 9,200 |
2016/06/28 | 770 | 804 | 767 | 768 | 4,600 |
2016/06/27 | 830 | 830 | 767 | 768 | 12,600 |
2016/06/24 | 863 | 863 | 793 | 800 | 9,800 |
2016/06/23 | 860 | 863 | 856 | 863 | 5,300 |
2016/06/22 | 860 | 865 | 851 | 864 | 8,900 |
2016/06/21 | 857 | 864 | 852 | 862 | 16,800 |
2016/06/20 | 845 | 856 | 845 | 856 | 5,000 |
2016/06/17 | 832 | 844 | 828 | 844 | 10,700 |
2016/06/16 | 850 | 858 | 830 | 831 | 19,900 |
2016/06/15 | 865 | 865 | 829 | 835 | 27,600 |
2016/06/14 | 843 | 862 | 842 | 860 | 13,400 |
2016/06/13 | 845 | 858 | 838 | 854 | 16,700 |
2016/06/10 | 863 | 864 | 855 | 864 | 17,800 |
2016/06/09 | 860 | 862 | 849 | 860 | 8,800 |
2016/06/08 | 862 | 863 | 855 | 863 | 16,000 |
2016/06/07 | 846 | 857 | 846 | 857 | 12,900 |
2016/06/06 | 830 | 843 | 829 | 843 | 10,200 |
2016/06/03 | 825 | 836 | 825 | 831 | 2,400 |
2016/06/02 | 823 | 830 | 823 | 825 | 2,200 |
2016/06/01 | 838 | 846 | 832 | 833 | 6,600 |
2016/05/31 | 838 | 840 | 833 | 838 | 6,500 |
2016/05/30 | 827 | 841 | 827 | 840 | 4,400 |
2016/05/27 | 831 | 831 | 821 | 827 | 3,000 |
2016/05/26 | 828 | 830 | 820 | 826 | 4,000 |
2016/05/25 | 822 | 827 | 811 | 824 | 3,900 |
2016/05/24 | 820 | 824 | 794 | 817 | 14,400 |
2016/05/23 | 821 | 825 | 819 | 824 | 5,000 |
2016/05/20 | 820 | 824 | 814 | 824 | 6,100 |
2016/05/19 | 820 | 822 | 816 | 820 | 11,700 |
2016/05/18 | 820 | 827 | 820 | 821 | 5,000 |
2016/05/17 | 821 | 824 | 815 | 821 | 10,300 |
2016/05/16 | 820 | 832 | 815 | 820 | 12,900 |
2016/05/13 | 830 | 830 | 820 | 820 | 12,500 |
2016/05/12 | 819 | 835 | 816 | 829 | 19,000 |
2016/05/11 | 823 | 827 | 813 | 822 | 14,400 |
2016/05/10 | 779 | 822 | 779 | 815 | 20,500 |
2016/05/09 | 760 | 798 | 760 | 779 | 22,000 |
2016/05/06 | 766 | 779 | 753 | 760 | 10,700 |
2016/05/02 | 795 | 795 | 747 | 766 | 22,200 |
2016/04/28 | 838 | 838 | 801 | 805 | 36,400 |
2016/04/27 | 848 | 848 | 786 | 801 | 41,400 |
2016/04/26 | 734 | 860 | 728 | 820 | 123,900 |
2016/04/25 | 745 | 745 | 730 | 735 | 18,400 |
2016/04/22 | 715 | 720 | 701 | 720 | 15,300 |
2016/04/21 | 708 | 722 | 707 | 713 | 19,400 |
2016/04/20 | 707 | 716 | 706 | 706 | 10,500 |
2016/04/19 | 701 | 713 | 701 | 711 | 8,800 |
2016/04/18 | 716 | 716 | 698 | 698 | 9,700 |
2016/04/15 | 746 | 746 | 715 | 721 | 21,700 |
2016/04/14 | 707 | 717 | 690 | 716 | 19,000 |
2016/04/13 | 691 | 699 | 686 | 691 | 10,700 |
2016/04/12 | 683 | 695 | 683 | 689 | 6,500 |
2016/04/11 | 682 | 686 | 675 | 683 | 10,200 |
2016/04/08 | 681 | 704 | 679 | 682 | 10,200 |
2016/04/07 | 691 | 700 | 682 | 684 | 5,600 |
2016/04/06 | 701 | 707 | 694 | 694 | 11,600 |
2016/04/05 | 716 | 725 | 704 | 705 | 5,500 |
2016/04/04 | 720 | 725 | 715 | 721 | 9,300 |
2016/04/01 | 738 | 741 | 720 | 720 | 8,500 |
2016/03/31 | 750 | 750 | 730 | 733 | 8,300 |
2016/03/30 | 750 | 750 | 746 | 750 | 4,200 |
2016/03/29 | 750 | 752 | 743 | 750 | 9,300 |
2016/03/28 | 739 | 747 | 725 | 747 | 10,100 |
2016/03/25 | 752 | 754 | 715 | 724 | 18,800 |
2016/03/24 | 747 | 747 | 737 | 737 | 5,500 |
2016/03/23 | 750 | 750 | 741 | 746 | 5,700 |
2016/03/22 | 740 | 745 | 737 | 745 | 12,100 |
2016/03/18 | 750 | 752 | 740 | 740 | 5,300 |
2016/03/17 | 746 | 747 | 740 | 746 | 4,700 |
2016/03/16 | 744 | 744 | 739 | 739 | 6,800 |
2016/03/15 | 745 | 749 | 742 | 743 | 14,700 |
2016/03/14 | 749 | 757 | 743 | 745 | 19,200 |
2016/03/11 | 740 | 754 | 740 | 749 | 17,700 |
2016/03/10 | 751 | 754 | 746 | 750 | 12,000 |
2016/03/09 | 750 | 750 | 738 | 744 | 5,200 |
2016/03/08 | 750 | 752 | 741 | 741 | 8,900 |
2016/03/07 | 746 | 749 | 728 | 745 | 9,400 |
2016/03/04 | 730 | 740 | 725 | 739 | 9,400 |
2016/03/03 | 721 | 737 | 717 | 727 | 5,900 |
2016/03/02 | 738 | 738 | 721 | 721 | 8,900 |
2016/03/01 | 724 | 740 | 715 | 715 | 13,200 |
2016/02/29 | 711 | 746 | 711 | 719 | 12,000 |
2016/02/26 | 735 | 735 | 701 | 704 | 17,300 |
2016/02/25 | 705 | 723 | 705 | 712 | 5,800 |
2016/02/24 | 699 | 722 | 699 | 702 | 10,800 |
2016/02/23 | 709 | 712 | 702 | 702 | 7,000 |
2016/02/22 | 685 | 709 | 685 | 707 | 5,900 |
2016/02/19 | 677 | 700 | 677 | 685 | 8,400 |
2016/02/18 | 700 | 700 | 678 | 680 | 7,700 |
2016/02/17 | 677 | 690 | 676 | 683 | 5,100 |
2016/02/16 | 680 | 688 | 674 | 677 | 9,600 |
2016/02/15 | 689 | 689 | 662 | 677 | 15,300 |
2016/02/12 | 656 | 680 | 643 | 645 | 15,800 |
2016/02/10 | 706 | 707 | 681 | 686 | 19,900 |
2016/02/09 | 729 | 729 | 706 | 706 | 15,500 |
2016/02/08 | 715 | 734 | 708 | 727 | 9,200 |
2016/02/05 | 721 | 725 | 718 | 719 | 10,300 |
2016/02/04 | 724 | 733 | 715 | 718 | 9,200 |
2016/02/03 | 748 | 748 | 722 | 734 | 13,600 |
2016/02/02 | 749 | 750 | 738 | 740 | 27,700 |
2016/02/01 | 740 | 756 | 740 | 749 | 23,500 |
2016/01/29 | 742 | 764 | 733 | 751 | 19,800 |
2016/01/28 | 757 | 771 | 740 | 740 | 43,200 |
2016/01/27 | 739 | 767 | 729 | 745 | 26,500 |
2016/01/26 | 754 | 757 | 724 | 727 | 34,000 |
2016/01/25 | 766 | 771 | 760 | 771 | 9,700 |
2016/01/22 | 779 | 779 | 750 | 764 | 6,000 |
2016/01/21 | 755 | 769 | 734 | 734 | 21,800 |
2016/01/20 | 780 | 788 | 769 | 769 | 14,200 |
2016/01/19 | 784 | 794 | 780 | 785 | 9,100 |
2016/01/18 | 790 | 795 | 780 | 784 | 9,900 |
2016/01/15 | 810 | 810 | 790 | 792 | 11,700 |
2016/01/14 | 795 | 795 | 786 | 790 | 12,300 |
2016/01/13 | 792 | 801 | 782 | 794 | 16,100 |
2016/01/12 | 832 | 832 | 791 | 791 | 21,600 |
2016/01/08 | 822 | 834 | 815 | 832 | 23,900 |
2016/01/07 | 850 | 851 | 830 | 834 | 17,700 |
2016/01/06 | 860 | 860 | 849 | 852 | 20,800 |
2016/01/05 | 862 | 892 | 858 | 859 | 21,000 |
2016/01/04 | 871 | 876 | 862 | 863 | 14,800 |