6858 (株)小野測器 の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-08 | 418 | 419 | 412 | 412 | 28,800 | 412 |
2023-02-07 | 420 | 420 | 415 | 418 | 16,500 | 418 |
2023-02-06 | 412 | 420 | 411 | 420 | 35,700 | 420 |
2023-02-03 | 413 | 414 | 407 | 411 | 18,600 | 411 |
2023-02-02 | 415 | 416 | 407 | 416 | 28,200 | 416 |
2023-02-01 | 410 | 416 | 398 | 416 | 120,500 | 416 |
2023-01-31 | 400 | 425 | 394 | 410 | 261,000 | 410 |
2023-01-30 | 401 | 403 | 390 | 392 | 62,700 | 392 |
2023-01-27 | 396 | 399 | 390 | 390 | 19,000 | 390 |
2023-01-26 | 402 | 402 | 394 | 395 | 17,500 | 395 |
2023-01-25 | 394 | 403 | 394 | 397 | 33,200 | 397 |
2023-01-24 | 392 | 394 | 391 | 393 | 17,500 | 393 |
2023-01-23 | 387 | 392 | 385 | 389 | 15,200 | 389 |
2023-01-20 | 386 | 387 | 383 | 384 | 13,000 | 384 |
2023-01-19 | 381 | 390 | 381 | 386 | 15,500 | 386 |
2023-01-18 | 384 | 385 | 381 | 382 | 14,900 | 382 |
2023-01-17 | 380 | 385 | 379 | 380 | 9,400 | 380 |
2023-01-16 | 376 | 381 | 372 | 380 | 11,900 | 380 |
2023-01-13 | 383 | 383 | 376 | 376 | 35,100 | 376 |
2023-01-12 | 383 | 383 | 376 | 380 | 14,800 | 380 |
2023-01-11 | 386 | 387 | 379 | 379 | 14,100 | 379 |
2023-01-10 | 389 | 392 | 385 | 385 | 8,100 | 385 |
2023-01-06 | 377 | 389 | 377 | 387 | 13,200 | 387 |
2023-01-05 | 385 | 385 | 373 | 381 | 36,300 | 381 |
2023-01-04 | 388 | 388 | 383 | 386 | 10,500 | 386 |
分割・併合履歴 : [2014-06-26]1株→0.5株 [1985-06-26]1株→1.3株 [1983-12-26]1株→1.5株