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 |
---|---|---|---|---|---|
2017/12/29 | 734 | 737 | 731 | 735 | 8,300 |
2017/12/28 | 736 | 737 | 734 | 737 | 7,600 |
2017/12/27 | 736 | 736 | 732 | 736 | 14,100 |
2017/12/26 | 732 | 742 | 732 | 742 | 13,100 |
2017/12/25 | 738 | 740 | 729 | 737 | 35,900 |
2017/12/22 | 739 | 743 | 737 | 738 | 7,300 |
2017/12/21 | 740 | 746 | 735 | 736 | 17,800 |
2017/12/20 | 742 | 747 | 740 | 741 | 4,700 |
2017/12/19 | 747 | 748 | 740 | 744 | 10,400 |
2017/12/18 | 744 | 748 | 735 | 747 | 33,000 |
2017/12/15 | 740 | 740 | 728 | 738 | 27,600 |
2017/12/14 | 739 | 740 | 735 | 740 | 11,400 |
2017/12/13 | 736 | 740 | 734 | 739 | 24,000 |
2017/12/12 | 734 | 736 | 731 | 735 | 14,500 |
2017/12/11 | 731 | 734 | 730 | 734 | 5,300 |
2017/12/08 | 727 | 734 | 726 | 734 | 19,800 |
2017/12/07 | 728 | 731 | 727 | 727 | 7,500 |
2017/12/06 | 728 | 729 | 725 | 725 | 26,300 |
2017/12/05 | 729 | 731 | 728 | 729 | 6,300 |
2017/12/04 | 733 | 734 | 728 | 731 | 14,400 |
2017/12/01 | 738 | 740 | 730 | 733 | 12,500 |
2017/11/30 | 745 | 745 | 735 | 738 | 19,900 |
2017/11/29 | 728 | 738 | 726 | 738 | 19,200 |
2017/11/28 | 728 | 730 | 724 | 725 | 11,900 |
2017/11/27 | 732 | 732 | 727 | 728 | 10,100 |
2017/11/24 | 728 | 731 | 728 | 729 | 4,400 |
2017/11/22 | 734 | 734 | 728 | 728 | 12,100 |
2017/11/21 | 733 | 733 | 729 | 729 | 19,800 |
2017/11/20 | 742 | 742 | 728 | 729 | 12,700 |
2017/11/17 | 737 | 744 | 728 | 733 | 14,900 |
2017/11/16 | 735 | 741 | 735 | 736 | 9,600 |
2017/11/15 | 736 | 737 | 735 | 735 | 16,200 |
2017/11/14 | 744 | 746 | 733 | 736 | 16,800 |
2017/11/13 | 744 | 747 | 741 | 744 | 4,800 |
2017/11/10 | 743 | 748 | 742 | 745 | 4,900 |
2017/11/09 | 746 | 750 | 741 | 749 | 13,300 |
2017/11/08 | 753 | 753 | 742 | 748 | 8,200 |
2017/11/07 | 744 | 750 | 743 | 750 | 14,600 |
2017/11/06 | 746 | 748 | 745 | 747 | 5,100 |
2017/11/02 | 751 | 751 | 742 | 747 | 8,000 |
2017/11/01 | 750 | 752 | 742 | 747 | 23,000 |
2017/10/31 | 747 | 751 | 744 | 749 | 15,800 |
2017/10/30 | 745 | 749 | 739 | 749 | 17,500 |
2017/10/27 | 744 | 745 | 743 | 745 | 10,000 |
2017/10/26 | 746 | 746 | 738 | 744 | 13,300 |
2017/10/25 | 748 | 750 | 735 | 744 | 29,100 |
2017/10/24 | 742 | 745 | 737 | 745 | 6,700 |
2017/10/23 | 736 | 742 | 736 | 740 | 11,800 |
2017/10/20 | 738 | 741 | 736 | 736 | 12,500 |
2017/10/19 | 737 | 743 | 735 | 740 | 13,400 |
2017/10/18 | 738 | 743 | 737 | 742 | 7,000 |
2017/10/17 | 737 | 744 | 737 | 744 | 12,400 |
2017/10/16 | 742 | 760 | 732 | 744 | 18,700 |
2017/10/13 | 748 | 748 | 733 | 741 | 19,300 |
2017/10/12 | 751 | 751 | 740 | 747 | 35,900 |
2017/10/11 | 748 | 752 | 738 | 741 | 8,400 |
2017/10/10 | 750 | 765 | 700 | 745 | 78,500 |
2017/10/06 | 746 | 754 | 741 | 750 | 18,500 |
2017/10/05 | 743 | 749 | 743 | 748 | 15,300 |
2017/10/04 | 742 | 744 | 739 | 739 | 4,700 |
2017/10/03 | 737 | 743 | 735 | 741 | 14,300 |
2017/10/02 | 746 | 746 | 737 | 737 | 15,100 |
2017/09/29 | 744 | 745 | 739 | 742 | 14,600 |
2017/09/28 | 740 | 744 | 737 | 744 | 11,500 |
2017/09/27 | 740 | 740 | 736 | 740 | 5,600 |
2017/09/26 | 736 | 740 | 734 | 739 | 13,800 |
2017/09/25 | 741 | 741 | 735 | 736 | 7,300 |
2017/09/22 | 737 | 738 | 735 | 737 | 4,000 |
2017/09/21 | 735 | 737 | 733 | 737 | 9,600 |
2017/09/20 | 732 | 738 | 731 | 737 | 13,300 |
2017/09/19 | 735 | 738 | 734 | 735 | 8,700 |
2017/09/15 | 740 | 740 | 732 | 734 | 15,800 |
2017/09/14 | 735 | 737 | 732 | 736 | 12,400 |
2017/09/13 | 742 | 744 | 726 | 732 | 24,100 |
2017/09/12 | 744 | 744 | 736 | 738 | 5,700 |
2017/09/11 | 735 | 741 | 731 | 740 | 4,900 |
2017/09/08 | 732 | 735 | 732 | 735 | 8,200 |
2017/09/07 | 736 | 739 | 730 | 732 | 13,900 |
2017/09/06 | 736 | 742 | 734 | 736 | 5,100 |
2017/09/05 | 739 | 739 | 735 | 736 | 7,800 |
2017/09/04 | 745 | 745 | 737 | 738 | 7,400 |
2017/09/01 | 742 | 746 | 742 | 744 | 6,000 |
2017/08/31 | 740 | 745 | 740 | 742 | 12,100 |
2017/08/30 | 738 | 741 | 737 | 741 | 9,800 |
2017/08/29 | 736 | 739 | 736 | 739 | 4,100 |
2017/08/28 | 740 | 741 | 736 | 741 | 3,900 |
2017/08/25 | 736 | 741 | 735 | 740 | 6,900 |
2017/08/24 | 742 | 743 | 736 | 741 | 16,500 |
2017/08/23 | 746 | 746 | 741 | 742 | 4,600 |
2017/08/22 | 744 | 744 | 740 | 742 | 6,600 |
2017/08/21 | 741 | 744 | 741 | 743 | 3,300 |
2017/08/18 | 745 | 745 | 741 | 741 | 4,800 |
2017/08/17 | 746 | 746 | 741 | 745 | 5,700 |
2017/08/16 | 742 | 746 | 741 | 745 | 14,100 |
2017/08/15 | 747 | 748 | 744 | 746 | 9,200 |
2017/08/14 | 750 | 750 | 745 | 746 | 12,300 |
2017/08/10 | 751 | 751 | 747 | 750 | 8,000 |
2017/08/09 | 751 | 753 | 748 | 751 | 8,300 |
2017/08/08 | 752 | 752 | 749 | 750 | 4,600 |
2017/08/07 | 754 | 754 | 746 | 750 | 10,200 |
2017/08/04 | 752 | 753 | 746 | 750 | 17,900 |
2017/08/03 | 752 | 753 | 748 | 751 | 13,000 |
2017/08/02 | 752 | 752 | 747 | 750 | 17,500 |
2017/08/01 | 752 | 752 | 749 | 752 | 10,200 |
2017/07/31 | 758 | 758 | 750 | 751 | 34,200 |
2017/07/28 | 753 | 769 | 749 | 769 | 64,300 |
2017/07/27 | 758 | 758 | 750 | 751 | 23,700 |
2017/07/26 | 754 | 760 | 750 | 754 | 24,200 |
2017/07/25 | 751 | 754 | 749 | 751 | 29,900 |
2017/07/24 | 755 | 765 | 755 | 759 | 28,900 |
2017/07/21 | 759 | 760 | 755 | 757 | 11,200 |
2017/07/20 | 760 | 761 | 755 | 759 | 11,400 |
2017/07/19 | 760 | 760 | 756 | 757 | 8,000 |
2017/07/18 | 758 | 758 | 755 | 757 | 11,400 |
2017/07/14 | 759 | 759 | 754 | 755 | 13,300 |
2017/07/13 | 761 | 761 | 752 | 754 | 10,700 |
2017/07/12 | 762 | 763 | 753 | 753 | 13,000 |
2017/07/11 | 754 | 762 | 754 | 756 | 17,000 |
2017/07/10 | 756 | 760 | 756 | 756 | 13,000 |
2017/07/07 | 766 | 766 | 755 | 755 | 13,300 |
2017/07/06 | 758 | 762 | 756 | 756 | 14,200 |
2017/07/05 | 758 | 760 | 757 | 758 | 8,000 |
2017/07/04 | 766 | 766 | 758 | 759 | 7,500 |
2017/07/03 | 765 | 765 | 760 | 760 | 8,600 |
2017/06/30 | 760 | 767 | 758 | 762 | 11,600 |
2017/06/29 | 764 | 769 | 761 | 766 | 6,400 |
2017/06/28 | 760 | 766 | 757 | 761 | 13,100 |
2017/06/27 | 761 | 765 | 761 | 763 | 6,300 |
2017/06/26 | 763 | 763 | 761 | 762 | 2,700 |
2017/06/23 | 764 | 764 | 759 | 763 | 4,400 |
2017/06/22 | 758 | 762 | 758 | 759 | 5,000 |
2017/06/21 | 762 | 763 | 757 | 757 | 6,900 |
2017/06/20 | 762 | 762 | 759 | 762 | 33,300 |
2017/06/19 | 765 | 774 | 756 | 762 | 18,300 |
2017/06/16 | 767 | 767 | 762 | 765 | 7,300 |
2017/06/15 | 779 | 779 | 769 | 769 | 9,100 |
2017/06/14 | 774 | 776 | 769 | 769 | 11,900 |
2017/06/13 | 770 | 775 | 765 | 772 | 12,600 |
2017/06/12 | 790 | 790 | 765 | 770 | 15,700 |
2017/06/09 | 799 | 803 | 786 | 792 | 19,400 |
2017/06/08 | 800 | 841 | 799 | 803 | 155,500 |
2017/06/07 | 760 | 767 | 759 | 761 | 9,700 |
2017/06/06 | 778 | 782 | 767 | 768 | 6,900 |
2017/06/05 | 770 | 775 | 768 | 771 | 13,600 |
2017/06/02 | 750 | 764 | 750 | 763 | 48,700 |
2017/06/01 | 759 | 759 | 754 | 755 | 11,900 |
2017/05/31 | 759 | 765 | 753 | 753 | 10,900 |
2017/05/30 | 760 | 765 | 755 | 760 | 16,700 |
2017/05/29 | 777 | 780 | 770 | 771 | 10,800 |
2017/05/26 | 793 | 793 | 776 | 776 | 5,500 |
2017/05/25 | 785 | 791 | 781 | 781 | 3,100 |
2017/05/24 | 785 | 785 | 783 | 785 | 2,400 |
2017/05/23 | 790 | 792 | 781 | 784 | 12,700 |
2017/05/22 | 795 | 795 | 789 | 792 | 2,000 |
2017/05/19 | 791 | 798 | 790 | 795 | 4,600 |
2017/05/18 | 801 | 802 | 792 | 794 | 3,300 |
2017/05/17 | 809 | 809 | 800 | 803 | 3,700 |
2017/05/16 | 811 | 811 | 805 | 811 | 2,200 |
2017/05/15 | 823 | 823 | 794 | 811 | 7,800 |
2017/05/12 | 805 | 822 | 805 | 813 | 7,700 |
2017/05/11 | 802 | 810 | 800 | 809 | 7,100 |
2017/05/10 | 801 | 807 | 800 | 807 | 6,000 |
2017/05/09 | 808 | 812 | 805 | 807 | 6,900 |
2017/05/08 | 810 | 819 | 807 | 819 | 11,500 |
2017/05/02 | 800 | 806 | 798 | 798 | 6,800 |
2017/05/01 | 783 | 808 | 783 | 808 | 4,300 |
2017/04/28 | 812 | 812 | 794 | 794 | 13,600 |
2017/04/27 | 807 | 814 | 802 | 814 | 12,600 |
2017/04/26 | 806 | 806 | 792 | 800 | 3,300 |
2017/04/25 | 798 | 811 | 773 | 794 | 20,200 |
2017/04/24 | 778 | 795 | 778 | 793 | 8,300 |
2017/04/21 | 771 | 784 | 771 | 780 | 5,600 |
2017/04/20 | 771 | 782 | 770 | 771 | 5,300 |
2017/04/19 | 797 | 797 | 771 | 771 | 6,300 |
2017/04/18 | 781 | 801 | 781 | 782 | 2,300 |
2017/04/17 | 769 | 787 | 769 | 776 | 2,300 |
2017/04/14 | 782 | 787 | 770 | 773 | 21,300 |
2017/04/13 | 805 | 812 | 792 | 794 | 16,600 |
2017/04/12 | 801 | 807 | 801 | 807 | 4,500 |
2017/04/11 | 796 | 812 | 796 | 800 | 2,900 |
2017/04/10 | 800 | 803 | 790 | 796 | 10,900 |
2017/04/07 | 802 | 807 | 791 | 801 | 2,200 |
2017/04/06 | 796 | 805 | 787 | 792 | 5,700 |
2017/04/05 | 797 | 798 | 792 | 792 | 3,000 |
2017/04/04 | 786 | 800 | 786 | 797 | 5,100 |
2017/04/03 | 782 | 789 | 782 | 784 | 6,900 |
2017/03/31 | 814 | 814 | 792 | 792 | 16,100 |
2017/03/30 | 815 | 815 | 808 | 814 | 5,200 |
2017/03/29 | 816 | 816 | 801 | 811 | 5,700 |
2017/03/28 | 807 | 817 | 797 | 817 | 12,800 |
2017/03/27 | 834 | 834 | 797 | 797 | 20,500 |
2017/03/24 | 828 | 829 | 820 | 822 | 5,100 |
2017/03/23 | 830 | 841 | 825 | 827 | 12,900 |
2017/03/22 | 843 | 851 | 841 | 842 | 9,000 |
2017/03/21 | 857 | 862 | 857 | 859 | 2,600 |
2017/03/17 | 860 | 860 | 855 | 857 | 2,400 |
2017/03/16 | 849 | 863 | 848 | 863 | 4,800 |
2017/03/15 | 861 | 861 | 855 | 859 | 4,600 |
2017/03/14 | 859 | 859 | 846 | 856 | 5,100 |
2017/03/13 | 862 | 865 | 846 | 851 | 8,700 |
2017/03/10 | 863 | 863 | 857 | 862 | 14,600 |
2017/03/09 | 845 | 858 | 845 | 852 | 2,800 |
2017/03/08 | 850 | 852 | 848 | 849 | 5,000 |
2017/03/07 | 851 | 853 | 851 | 853 | 1,800 |
2017/03/06 | 854 | 858 | 854 | 858 | 1,900 |
2017/03/03 | 854 | 860 | 854 | 858 | 5,400 |
2017/03/02 | 859 | 866 | 856 | 864 | 4,100 |
2017/03/01 | 855 | 863 | 855 | 859 | 4,300 |
2017/02/28 | 867 | 876 | 832 | 854 | 22,900 |
2017/02/27 | 880 | 880 | 866 | 870 | 4,700 |
2017/02/24 | 873 | 880 | 868 | 868 | 5,100 |
2017/02/23 | 864 | 879 | 864 | 878 | 2,400 |
2017/02/22 | 878 | 878 | 860 | 877 | 5,200 |
2017/02/21 | 866 | 882 | 866 | 882 | 3,000 |
2017/02/20 | 870 | 882 | 860 | 877 | 2,300 |
2017/02/17 | 884 | 884 | 873 | 876 | 4,500 |
2017/02/16 | 868 | 885 | 868 | 879 | 3,600 |
2017/02/15 | 886 | 886 | 863 | 879 | 10,200 |
2017/02/14 | 889 | 890 | 854 | 887 | 10,700 |
2017/02/13 | 880 | 880 | 870 | 880 | 6,100 |
2017/02/10 | 879 | 880 | 860 | 875 | 8,400 |
2017/02/09 | 865 | 874 | 865 | 868 | 3,000 |
2017/02/08 | 854 | 864 | 854 | 862 | 4,200 |
2017/02/07 | 861 | 866 | 861 | 866 | 1,800 |
2017/02/06 | 862 | 866 | 857 | 861 | 4,500 |
2017/02/03 | 852 | 865 | 852 | 862 | 3,400 |
2017/02/02 | 865 | 869 | 861 | 862 | 6,300 |
2017/02/01 | 847 | 874 | 847 | 870 | 3,800 |
2017/01/31 | 869 | 869 | 842 | 859 | 7,100 |
2017/01/30 | 856 | 870 | 850 | 870 | 11,200 |
2017/01/27 | 882 | 882 | 845 | 866 | 18,800 |
2017/01/26 | 878 | 880 | 867 | 874 | 23,300 |
2017/01/25 | 872 | 872 | 854 | 862 | 3,400 |
2017/01/24 | 853 | 865 | 852 | 858 | 2,600 |
2017/01/23 | 874 | 874 | 843 | 853 | 9,300 |
2017/01/20 | 878 | 878 | 863 | 875 | 5,400 |
2017/01/19 | 855 | 870 | 854 | 870 | 6,500 |
2017/01/18 | 859 | 870 | 859 | 865 | 800 |
2017/01/17 | 868 | 872 | 864 | 869 | 6,000 |
2017/01/16 | 875 | 875 | 865 | 868 | 2,700 |
2017/01/13 | 878 | 880 | 867 | 880 | 10,100 |
2017/01/12 | 882 | 882 | 873 | 880 | 6,700 |
2017/01/11 | 883 | 883 | 860 | 881 | 11,700 |
2017/01/10 | 880 | 880 | 875 | 879 | 5,400 |
2017/01/06 | 866 | 877 | 863 | 875 | 14,200 |
2017/01/05 | 883 | 883 | 878 | 880 | 3,500 |
2017/01/04 | 880 | 882 | 870 | 882 | 5,900 |