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 |
---|---|---|---|---|---|
2018/12/28 | 563 | 566 | 555 | 557 | 10,400 |
2018/12/27 | 564 | 583 | 551 | 568 | 15,000 |
2018/12/26 | 533 | 549 | 531 | 542 | 22,600 |
2018/12/25 | 541 | 546 | 539 | 539 | 29,500 |
2018/12/21 | 595 | 595 | 560 | 570 | 25,400 |
2018/12/20 | 609 | 622 | 597 | 597 | 30,600 |
2018/12/19 | 629 | 629 | 621 | 621 | 10,800 |
2018/12/18 | 642 | 642 | 629 | 633 | 19,400 |
2018/12/17 | 657 | 660 | 652 | 652 | 11,300 |
2018/12/14 | 670 | 670 | 657 | 657 | 22,500 |
2018/12/13 | 658 | 672 | 658 | 669 | 17,700 |
2018/12/12 | 657 | 673 | 657 | 664 | 19,200 |
2018/12/11 | 669 | 675 | 657 | 657 | 13,800 |
2018/12/10 | 667 | 668 | 661 | 666 | 19,400 |
2018/12/07 | 701 | 701 | 673 | 675 | 36,400 |
2018/12/06 | 705 | 706 | 691 | 691 | 23,100 |
2018/12/05 | 703 | 707 | 700 | 702 | 16,000 |
2018/12/04 | 708 | 713 | 703 | 707 | 15,900 |
2018/12/03 | 716 | 716 | 701 | 709 | 26,800 |
2018/11/30 | 716 | 716 | 699 | 705 | 28,600 |
2018/11/29 | 718 | 718 | 706 | 706 | 27,800 |
2018/11/28 | 714 | 716 | 710 | 714 | 8,400 |
2018/11/27 | 718 | 718 | 705 | 710 | 10,400 |
2018/11/26 | 705 | 712 | 703 | 706 | 6,400 |
2018/11/22 | 713 | 718 | 705 | 705 | 9,200 |
2018/11/21 | 705 | 716 | 700 | 713 | 13,400 |
2018/11/20 | 721 | 721 | 706 | 709 | 9,900 |
2018/11/19 | 720 | 728 | 720 | 723 | 2,500 |
2018/11/16 | 725 | 725 | 716 | 720 | 7,800 |
2018/11/15 | 722 | 730 | 722 | 725 | 10,200 |
2018/11/14 | 740 | 742 | 729 | 730 | 8,700 |
2018/11/13 | 738 | 738 | 727 | 737 | 10,200 |
2018/11/12 | 758 | 770 | 743 | 744 | 11,200 |
2018/11/09 | 758 | 762 | 752 | 755 | 6,500 |
2018/11/08 | 760 | 763 | 746 | 758 | 8,200 |
2018/11/07 | 749 | 755 | 741 | 745 | 10,100 |
2018/11/06 | 742 | 755 | 742 | 747 | 8,000 |
2018/11/05 | 735 | 750 | 732 | 741 | 16,800 |
2018/11/02 | 733 | 748 | 733 | 745 | 9,000 |
2018/11/01 | 749 | 751 | 730 | 733 | 21,400 |
2018/10/31 | 773 | 773 | 731 | 746 | 17,000 |
2018/10/30 | 706 | 776 | 705 | 776 | 23,100 |
2018/10/29 | 742 | 751 | 717 | 721 | 30,700 |
2018/10/26 | 812 | 812 | 750 | 750 | 31,200 |
2018/10/25 | 803 | 827 | 780 | 785 | 35,100 |
2018/10/24 | 822 | 907 | 822 | 839 | 125,100 |
2018/10/23 | 812 | 826 | 812 | 816 | 20,900 |
2018/10/22 | 835 | 835 | 808 | 827 | 11,000 |
2018/10/19 | 814 | 815 | 801 | 805 | 14,200 |
2018/10/18 | 835 | 835 | 812 | 813 | 16,700 |
2018/10/17 | 807 | 835 | 807 | 827 | 12,100 |
2018/10/16 | 803 | 810 | 801 | 802 | 16,800 |
2018/10/15 | 847 | 847 | 808 | 808 | 15,900 |
2018/10/12 | 842 | 842 | 815 | 837 | 17,400 |
2018/10/11 | 811 | 840 | 810 | 819 | 20,900 |
2018/10/10 | 864 | 877 | 862 | 865 | 6,700 |
2018/10/09 | 880 | 880 | 862 | 863 | 5,200 |
2018/10/05 | 885 | 888 | 880 | 883 | 11,700 |
2018/10/04 | 888 | 888 | 870 | 880 | 9,900 |
2018/10/03 | 888 | 888 | 878 | 881 | 14,000 |
2018/10/02 | 880 | 888 | 877 | 888 | 13,900 |
2018/10/01 | 868 | 879 | 862 | 876 | 11,800 |
2018/09/28 | 875 | 875 | 857 | 860 | 13,200 |
2018/09/27 | 887 | 887 | 844 | 854 | 21,000 |
2018/09/26 | 880 | 889 | 878 | 889 | 10,800 |
2018/09/25 | 862 | 880 | 861 | 880 | 24,000 |
2018/09/21 | 854 | 861 | 834 | 860 | 17,800 |
2018/09/20 | 840 | 857 | 834 | 854 | 22,400 |
2018/09/19 | 825 | 850 | 817 | 840 | 16,600 |
2018/09/18 | 821 | 831 | 816 | 821 | 12,900 |
2018/09/14 | 805 | 855 | 794 | 830 | 50,800 |
2018/09/13 | 787 | 796 | 787 | 796 | 9,300 |
2018/09/12 | 795 | 795 | 781 | 787 | 10,200 |
2018/09/11 | 772 | 800 | 767 | 796 | 26,400 |
2018/09/10 | 797 | 800 | 785 | 785 | 11,100 |
2018/09/07 | 791 | 794 | 780 | 794 | 14,500 |
2018/09/06 | 802 | 802 | 793 | 794 | 7,200 |
2018/09/05 | 805 | 805 | 798 | 800 | 10,100 |
2018/09/04 | 806 | 809 | 801 | 805 | 9,200 |
2018/09/03 | 819 | 819 | 802 | 807 | 12,400 |
2018/08/31 | 831 | 831 | 817 | 817 | 13,300 |
2018/08/30 | 837 | 839 | 828 | 839 | 8,200 |
2018/08/29 | 827 | 834 | 822 | 833 | 10,200 |
2018/08/28 | 839 | 839 | 828 | 837 | 8,000 |
2018/08/27 | 818 | 841 | 812 | 839 | 13,100 |
2018/08/24 | 812 | 818 | 805 | 808 | 6,400 |
2018/08/23 | 823 | 823 | 807 | 812 | 5,100 |
2018/08/22 | 816 | 816 | 811 | 814 | 3,500 |
2018/08/21 | 803 | 823 | 801 | 820 | 14,200 |
2018/08/20 | 803 | 818 | 798 | 813 | 14,500 |
2018/08/17 | 811 | 811 | 796 | 803 | 18,100 |
2018/08/16 | 801 | 814 | 789 | 811 | 13,700 |
2018/08/15 | 846 | 846 | 826 | 827 | 9,000 |
2018/08/14 | 831 | 840 | 822 | 839 | 10,700 |
2018/08/13 | 846 | 847 | 826 | 829 | 12,100 |
2018/08/10 | 852 | 857 | 843 | 846 | 11,700 |
2018/08/09 | 871 | 871 | 856 | 861 | 7,400 |
2018/08/08 | 840 | 869 | 840 | 864 | 11,900 |
2018/08/07 | 845 | 847 | 835 | 847 | 11,200 |
2018/08/06 | 846 | 851 | 841 | 842 | 10,100 |
2018/08/03 | 871 | 871 | 844 | 846 | 12,800 |
2018/08/02 | 879 | 879 | 864 | 865 | 15,500 |
2018/08/01 | 865 | 887 | 854 | 887 | 19,600 |
2018/07/31 | 866 | 874 | 855 | 855 | 30,100 |
2018/07/30 | 875 | 887 | 869 | 874 | 58,200 |
2018/07/27 | 891 | 892 | 866 | 872 | 38,500 |
2018/07/26 | 872 | 912 | 869 | 892 | 69,200 |
2018/07/25 | 900 | 950 | 872 | 884 | 196,800 |
2018/07/24 | 939 | 950 | 889 | 900 | 262,700 |
2018/07/23 | 847 | 868 | 843 | 849 | 34,600 |
2018/07/20 | 829 | 850 | 826 | 835 | 37,700 |
2018/07/19 | 820 | 829 | 810 | 818 | 18,600 |
2018/07/18 | 798 | 817 | 798 | 817 | 16,500 |
2018/07/17 | 803 | 804 | 785 | 789 | 31,000 |
2018/07/13 | 775 | 780 | 772 | 773 | 20,600 |
2018/07/12 | 771 | 779 | 768 | 775 | 14,800 |
2018/07/11 | 775 | 776 | 758 | 760 | 15,400 |
2018/07/10 | 772 | 786 | 772 | 773 | 19,900 |
2018/07/09 | 773 | 782 | 770 | 770 | 15,700 |
2018/07/06 | 763 | 774 | 763 | 770 | 9,900 |
2018/07/05 | 770 | 782 | 758 | 759 | 11,500 |
2018/07/04 | 773 | 787 | 773 | 781 | 10,500 |
2018/07/03 | 811 | 815 | 786 | 788 | 18,600 |
2018/07/02 | 820 | 820 | 810 | 811 | 10,500 |
2018/06/29 | 827 | 827 | 811 | 819 | 22,600 |
2018/06/28 | 837 | 837 | 812 | 828 | 15,800 |
2018/06/27 | 835 | 840 | 825 | 836 | 8,000 |
2018/06/26 | 847 | 848 | 838 | 842 | 17,800 |
2018/06/25 | 877 | 877 | 860 | 860 | 14,900 |
2018/06/22 | 880 | 885 | 872 | 877 | 14,100 |
2018/06/21 | 887 | 890 | 878 | 884 | 23,700 |
2018/06/20 | 883 | 888 | 865 | 886 | 28,200 |
2018/06/19 | 895 | 895 | 880 | 885 | 31,500 |
2018/06/18 | 900 | 900 | 891 | 893 | 26,000 |
2018/06/15 | 890 | 900 | 887 | 894 | 31,900 |
2018/06/14 | 870 | 889 | 870 | 887 | 33,500 |
2018/06/13 | 874 | 883 | 867 | 867 | 15,100 |
2018/06/12 | 880 | 880 | 871 | 873 | 10,600 |
2018/06/11 | 869 | 875 | 869 | 873 | 16,700 |
2018/06/08 | 870 | 872 | 867 | 869 | 14,200 |
2018/06/07 | 869 | 873 | 860 | 873 | 20,900 |
2018/06/06 | 860 | 866 | 858 | 862 | 19,800 |
2018/06/05 | 869 | 869 | 855 | 860 | 17,700 |
2018/06/04 | 863 | 869 | 863 | 864 | 12,400 |
2018/06/01 | 864 | 866 | 857 | 858 | 11,300 |
2018/05/31 | 860 | 875 | 860 | 865 | 16,100 |
2018/05/30 | 849 | 864 | 846 | 860 | 33,600 |
2018/05/29 | 875 | 875 | 850 | 850 | 20,400 |
2018/05/28 | 875 | 875 | 866 | 867 | 8,200 |
2018/05/25 | 862 | 872 | 862 | 868 | 10,300 |
2018/05/24 | 876 | 880 | 869 | 873 | 10,800 |
2018/05/23 | 882 | 885 | 864 | 871 | 25,400 |
2018/05/22 | 886 | 890 | 876 | 878 | 18,400 |
2018/05/21 | 884 | 890 | 880 | 884 | 18,200 |
2018/05/18 | 889 | 889 | 875 | 876 | 20,300 |
2018/05/17 | 885 | 889 | 880 | 883 | 24,500 |
2018/05/16 | 866 | 884 | 856 | 873 | 38,000 |
2018/05/15 | 854 | 860 | 851 | 856 | 17,100 |
2018/05/14 | 842 | 854 | 841 | 852 | 19,600 |
2018/05/11 | 842 | 843 | 832 | 842 | 19,900 |
2018/05/10 | 843 | 844 | 834 | 842 | 13,900 |
2018/05/09 | 834 | 841 | 831 | 837 | 17,100 |
2018/05/08 | 849 | 849 | 835 | 840 | 16,800 |
2018/05/07 | 844 | 848 | 833 | 844 | 18,900 |
2018/05/02 | 845 | 849 | 840 | 846 | 9,900 |
2018/05/01 | 858 | 858 | 838 | 848 | 18,200 |
2018/04/27 | 872 | 873 | 845 | 851 | 39,300 |
2018/04/26 | 849 | 870 | 844 | 867 | 33,700 |
2018/04/25 | 871 | 873 | 839 | 845 | 77,600 |
2018/04/24 | 898 | 951 | 829 | 871 | 254,300 |
2018/04/23 | 882 | 892 | 872 | 887 | 47,800 |
2018/04/20 | 886 | 897 | 883 | 897 | 21,000 |
2018/04/19 | 886 | 887 | 881 | 886 | 6,900 |
2018/04/18 | 880 | 885 | 874 | 879 | 13,600 |
2018/04/17 | 884 | 885 | 870 | 870 | 8,600 |
2018/04/16 | 865 | 878 | 865 | 871 | 9,600 |
2018/04/13 | 864 | 870 | 861 | 864 | 19,700 |
2018/04/12 | 880 | 886 | 860 | 870 | 27,700 |
2018/04/11 | 869 | 880 | 868 | 877 | 18,300 |
2018/04/10 | 896 | 907 | 860 | 866 | 40,200 |
2018/04/09 | 888 | 889 | 882 | 885 | 11,600 |
2018/04/06 | 890 | 899 | 874 | 883 | 121,600 |
2018/04/05 | 861 | 872 | 851 | 858 | 63,600 |
2018/04/04 | 851 | 858 | 847 | 854 | 17,200 |
2018/04/03 | 847 | 857 | 840 | 845 | 16,100 |
2018/04/02 | 860 | 878 | 850 | 856 | 33,500 |
2018/03/30 | 876 | 876 | 850 | 854 | 26,000 |
2018/03/29 | 851 | 873 | 851 | 872 | 25,800 |
2018/03/28 | 836 | 851 | 836 | 849 | 10,100 |
2018/03/27 | 823 | 849 | 823 | 848 | 18,000 |
2018/03/26 | 817 | 831 | 802 | 822 | 17,400 |
2018/03/23 | 820 | 833 | 816 | 819 | 26,300 |
2018/03/22 | 837 | 856 | 837 | 853 | 37,100 |
2018/03/20 | 842 | 842 | 819 | 842 | 30,400 |
2018/03/19 | 859 | 859 | 800 | 827 | 32,100 |
2018/03/16 | 855 | 860 | 840 | 849 | 26,700 |
2018/03/15 | 845 | 845 | 824 | 839 | 26,300 |
2018/03/14 | 837 | 845 | 831 | 845 | 23,200 |
2018/03/13 | 828 | 842 | 826 | 837 | 17,600 |
2018/03/12 | 825 | 830 | 815 | 821 | 14,100 |
2018/03/09 | 814 | 814 | 804 | 807 | 15,800 |
2018/03/08 | 814 | 814 | 799 | 809 | 21,100 |
2018/03/07 | 850 | 851 | 800 | 816 | 40,500 |
2018/03/06 | 846 | 853 | 842 | 850 | 19,400 |
2018/03/05 | 865 | 878 | 839 | 844 | 42,400 |
2018/03/02 | 832 | 875 | 825 | 865 | 49,500 |
2018/03/01 | 847 | 895 | 837 | 851 | 73,000 |
2018/02/28 | 822 | 837 | 816 | 836 | 32,100 |
2018/02/27 | 826 | 830 | 811 | 827 | 41,800 |
2018/02/26 | 816 | 824 | 805 | 820 | 20,400 |
2018/02/23 | 804 | 807 | 799 | 802 | 7,100 |
2018/02/22 | 806 | 806 | 793 | 799 | 18,100 |
2018/02/21 | 814 | 816 | 798 | 802 | 16,900 |
2018/02/20 | 801 | 811 | 790 | 802 | 14,900 |
2018/02/19 | 796 | 816 | 796 | 809 | 19,300 |
2018/02/16 | 788 | 804 | 784 | 789 | 17,900 |
2018/02/15 | 815 | 818 | 782 | 782 | 42,700 |
2018/02/14 | 797 | 816 | 785 | 807 | 24,000 |
2018/02/13 | 804 | 820 | 791 | 798 | 34,900 |
2018/02/09 | 768 | 806 | 762 | 789 | 34,900 |
2018/02/08 | 794 | 821 | 791 | 813 | 34,700 |
2018/02/07 | 823 | 849 | 777 | 790 | 66,700 |
2018/02/06 | 800 | 817 | 750 | 804 | 70,400 |
2018/02/05 | 858 | 859 | 840 | 845 | 48,800 |
2018/02/02 | 900 | 902 | 834 | 866 | 66,000 |
2018/02/01 | 884 | 908 | 875 | 907 | 66,000 |
2018/01/31 | 934 | 934 | 872 | 892 | 207,300 |
2018/01/30 | 798 | 941 | 785 | 936 | 511,100 |
2018/01/29 | 785 | 795 | 785 | 791 | 25,400 |
2018/01/26 | 785 | 787 | 776 | 782 | 13,300 |
2018/01/25 | 787 | 790 | 784 | 785 | 13,600 |
2018/01/24 | 789 | 794 | 789 | 790 | 7,400 |
2018/01/23 | 790 | 795 | 790 | 793 | 18,000 |
2018/01/22 | 789 | 792 | 783 | 789 | 16,200 |
2018/01/19 | 782 | 790 | 778 | 789 | 13,300 |
2018/01/18 | 784 | 789 | 770 | 782 | 19,700 |
2018/01/17 | 783 | 789 | 779 | 784 | 17,400 |
2018/01/16 | 785 | 788 | 775 | 788 | 20,400 |
2018/01/15 | 763 | 788 | 763 | 785 | 66,100 |
2018/01/12 | 750 | 766 | 749 | 763 | 43,800 |
2018/01/11 | 757 | 757 | 750 | 753 | 25,400 |
2018/01/10 | 759 | 760 | 751 | 755 | 11,200 |
2018/01/09 | 750 | 757 | 746 | 757 | 25,300 |
2018/01/05 | 743 | 747 | 741 | 746 | 12,100 |
2018/01/04 | 731 | 744 | 731 | 743 | 12,400 |