6858 (株)小野測器 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-034874974874958,200495
2021-12-024904954904907,300490
2021-12-014864984864933,100493
2021-11-3050650648848810,600488
2021-11-294964974914916,500491
2021-11-2650350349249912,400499
2021-11-2550050348750020,000500
2021-11-245025065005004,300500
2021-11-2250551050050013,800500
2021-11-195095105075095,000509
2021-11-185115115095091,400509
2021-11-175165165095093,800509
2021-11-165165215155196,400519
2021-11-155245245175198,000519
2021-11-125135175105174,200517
2021-11-1150751550751214,200512
2021-11-1050350549850520,400505
2021-11-095045045025028,500502
2021-11-0851151650350414,000504
2021-11-055165165105105,400510
2021-11-045185185165185,600518
2021-11-025215215165163,600516
2021-11-015255255175215,300521
2021-10-295215245165215,100521
2021-10-2852252651551710,600517
2021-10-2752652651551712,200517
2021-10-265185225175205,100520
2021-10-255205225195191,900519
2021-10-2252352351851910,000519
2021-10-215285285245254,600525
2021-10-205285305245255,300525
2021-10-195275305275285,800528
2021-10-1852655352552545,100525
2021-10-155275275215247,700524
2021-10-145235235165215,700521
2021-10-135245245165227,800522
2021-10-125265265195193,200519
2021-10-115235245205226,500522
2021-10-085155235155238,900523
2021-10-075215215115119,200511
2021-10-0651852851852014,800520
2021-10-0552652952152111,200521
2021-10-0454054052653110,700531
2021-10-015445465405409,600540
2021-09-3055655654654617,500546
2021-09-2955355554454917,000549
2021-09-2855855854955510,300555
2021-09-275545575485578,400557
2021-09-2455055854955412,600554
2021-09-225475485425486,900548
2021-09-2154355054254711,300547
2021-09-1755455754955722,600557
2021-09-1656656655455614,000556
2021-09-1556157456156330,700563
2021-09-1458158457658117,500581
2021-09-1357258157058114,400581
2021-09-1057157256557223,200572
2021-09-0957057356757313,400573
2021-09-0856757556757016,900570
2021-09-0756757056256615,200566
2021-09-0655856555556511,800565
2021-09-0355856455355813,000558
2021-09-025545575525535,800553
2021-09-015565595535548,600554
2021-08-3155556355356211,800562
2021-08-305495535495536,600553
2021-08-275495505455496,200549
2021-08-265445495425457,200545
2021-08-255465465415444,900544
2021-08-2454155154054119,000541
2021-08-235385485385477,100547
2021-08-205525525405407,900540
2021-08-195455455425424,900542
2021-08-185475515415516,300551
2021-08-175525525475475,300547
2021-08-165565565505526,500552
2021-08-1355056054756012,600560
2021-08-125475505465507,600550
2021-08-115475475415445,400544
2021-08-1054654953954315,900543
2021-08-0654856354454620,300546
2021-08-0555355754654833,500548
2021-08-0456457155455618,500556
2021-08-0357357356056113,000561
2021-08-0256657356457311,900573
2021-07-3057757756156922,100569
2021-07-295655775625777,300577
2021-07-2856357356056531,800565
2021-07-27570580560563120,100563
2021-07-2660060659960417,100604
2021-07-2160460458759417,800594
2021-07-2059760758858824,100588
2021-07-1960960958959721,500597
2021-07-1658861058660543,300605
2021-07-1559259258658716,600587
2021-07-1458158657658614,300586
2021-07-1358858857657824,600578
2021-07-1259359357658140,100581
2021-07-0958559857657874,900578
2021-07-08586632584587228,200587
2021-07-07571658565584658,400584
2021-07-065645715625706,000570
2021-07-0556856855756810,100568
2021-07-025615635575639,200563
2021-07-0157357356156417,900564
2021-06-3058158157557812,300578
2021-06-2957357957257314,400573
2021-06-2858058056957821,000578
2021-06-2557758056156451,800564
2021-06-24550646549568662,200568
2021-06-235585585465465,000546
2021-06-2254255154254910,800549
2021-06-2154854854054013,200540
2021-06-1855455555155110,600551
2021-06-175615645545545,600554
2021-06-165555635535607,800560
2021-06-1556456455155619,300556
2021-06-145605635575629,200562
2021-06-1156156756056016,100560
2021-06-1056959956056081,700560
2021-06-0956356555055122,100551
2021-06-0857657656356318,100563
2021-06-0757558055556952,900569
2021-06-04550628546585474,700585
2021-06-035405485405458,600545
2021-06-025435475425459,200545
2021-06-015395465395468,000546
2021-05-3154855354254211,100542
2021-05-285515515475518,500551
2021-05-2755155454954912,500549
2021-05-2654454854154610,900546
2021-05-255455495455466,200546
2021-05-245415505415486,000548
2021-05-215365475365469,600546
2021-05-2053054153054011,400540
2021-05-195305375295346,800534
2021-05-185205405175406,100540
2021-05-175205245165205,100520
2021-05-1451853051752325,300523
2021-05-1351151550850812,400508
2021-05-1252252451551514,000515
2021-05-1152752852052017,100520
2021-05-1053353652752710,600527
2021-05-0752253152252710,400527
2021-05-0653353351952226,400522
2021-04-3053654252852814,900528
2021-04-2854354653953913,100539
2021-04-2752654852254326,900543
2021-04-2654554952152649,800526
2021-04-23572604538544134,700544
2021-04-2255557055357020,800570
2021-04-2157157255155120,800551
2021-04-2057558656857525,400575
2021-04-1956258356058028,700580
2021-04-165555595525588,100558
2021-04-155545575535559,800555
2021-04-1455955955155322,600553
2021-04-135535615535559,200555
2021-04-125575615535549,100554
2021-04-0956056255655612,600556
2021-04-0859059055855836,800558
2021-04-0759260058558927,600589
2021-04-0660960958259358,100593
2021-04-05580604578604123,700604
2021-04-02552649548606475,800606
2021-04-015615615495498,200549
2021-03-315595605565568,300556
2021-03-3056956955756817,000568
2021-03-2956257054957016,900570
2021-03-2656556555255922,700559
2021-03-2555155854855614,100556
2021-03-2456456454054113,100541
2021-03-235705705625648,400564
2021-03-2255457354857027,800570
2021-03-1954855554555513,600555
2021-03-1855155354855010,400550
2021-03-175575575485534,000553
2021-03-165535575535575,800557
2021-03-1555355554755520,300555
2021-03-1255555754855519,800555
2021-03-115535575525579,000557
2021-03-105515555505559,400555
2021-03-0954155154055012,200550
2021-03-0853854053554010,900540
2021-03-055255375245376,900537
2021-03-045345345255313,100531
2021-03-035205315195317,900531
2021-03-0252252352052315,200523
2021-03-0152552552252312,500523
2021-02-2653153252852916,500529
2021-02-255445475375378,900537
2021-02-2453854853853811,300538
2021-02-225395465395459,600545
2021-02-195445445395429,200542
2021-02-185555555485515,500551
2021-02-175465545465518,900551
2021-02-1654654954154512,800545
2021-02-1555155354654820,000548
2021-02-1254054753854718,400547
2021-02-1055055054154312,000543
2021-02-0955756054654914,100549
2021-02-0854956254655622,300556
2021-02-0554155054055014,600550
2021-02-0454454753554415,400544
2021-02-0355355353354127,500541
2021-02-02533626533545297,600545
2021-02-0153753852852810,400528
2021-01-2954056153153453,100534
2021-01-2852654052653719,000537
2021-01-275415415315359,300535
2021-01-2654254252452411,500524
2021-01-2552254252253716,900537
2021-01-225185265185237,200523
2021-01-2152552751851819,900518
2021-01-205205285205264,500526
2021-01-195245275205208,100520
2021-01-185205295205264,100526
2021-01-1552353252252254,200522
2021-01-1451854551854527,000545
2021-01-135185185175186,500518
2021-01-125195195145184,200518
2021-01-085195205145208,800520
2021-01-075165205165205,600520
2021-01-065185185115133,700513
2021-01-055115175085083,800508
2021-01-045185185075113,000511

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