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 |
---|---|---|---|---|---|---|
2023-06-08 | 433 | 438 | 427 | 429 | 43,900 | 429 |
2023-06-07 | 438 | 441 | 432 | 438 | 59,800 | 438 |
2023-06-06 | 437 | 439 | 435 | 435 | 12,100 | 435 |
2023-06-05 | 439 | 440 | 431 | 438 | 37,100 | 438 |
2023-06-02 | 426 | 432 | 426 | 431 | 10,700 | 431 |
2023-06-01 | 424 | 427 | 421 | 426 | 30,700 | 426 |
2023-05-31 | 435 | 436 | 423 | 424 | 48,200 | 424 |
2023-05-30 | 439 | 441 | 435 | 438 | 11,300 | 438 |
2023-05-29 | 436 | 444 | 434 | 439 | 23,100 | 439 |
2023-05-26 | 445 | 445 | 432 | 435 | 32,100 | 435 |
2023-05-25 | 436 | 443 | 436 | 441 | 10,400 | 441 |
2023-05-24 | 433 | 443 | 433 | 438 | 21,200 | 438 |
2023-05-23 | 440 | 442 | 431 | 433 | 33,100 | 433 |
2023-05-22 | 439 | 439 | 435 | 437 | 8,700 | 437 |
2023-05-19 | 441 | 443 | 435 | 435 | 34,400 | 435 |
2023-05-18 | 443 | 445 | 436 | 437 | 40,600 | 437 |
2023-05-17 | 456 | 456 | 443 | 443 | 32,400 | 443 |
2023-05-16 | 460 | 462 | 446 | 453 | 64,600 | 453 |
2023-05-15 | 461 | 465 | 456 | 462 | 24,900 | 462 |
2023-05-12 | 451 | 470 | 449 | 462 | 76,700 | 462 |
2023-05-11 | 458 | 460 | 449 | 449 | 49,200 | 449 |
2023-05-10 | 469 | 472 | 455 | 461 | 52,600 | 461 |
2023-05-09 | 454 | 472 | 454 | 463 | 139,400 | 463 |
2023-05-08 | 444 | 455 | 442 | 453 | 63,500 | 453 |
2023-05-02 | 449 | 449 | 436 | 442 | 98,100 | 442 |
2023-05-01 | 432 | 450 | 432 | 450 | 135,700 | 450 |
2023-04-28 | 435 | 435 | 423 | 429 | 92,800 | 429 |
2023-04-27 | 423 | 433 | 420 | 421 | 187,400 | 421 |
2023-04-26 | 435 | 450 | 430 | 431 | 206,700 | 431 |
2023-04-25 | 502 | 531 | 420 | 433 | 718,100 | 433 |
2023-04-24 | 486 | 498 | 484 | 498 | 54,900 | 498 |
2023-04-21 | 488 | 488 | 474 | 483 | 58,200 | 483 |
2023-04-20 | 482 | 492 | 480 | 489 | 31,100 | 489 |
2023-04-19 | 493 | 496 | 478 | 483 | 84,100 | 483 |
2023-04-18 | 490 | 496 | 484 | 496 | 94,600 | 496 |
2023-04-17 | 467 | 488 | 464 | 488 | 96,400 | 488 |
2023-04-14 | 472 | 472 | 461 | 465 | 30,800 | 465 |
2023-04-13 | 473 | 473 | 461 | 473 | 36,400 | 473 |
2023-04-12 | 467 | 475 | 459 | 474 | 57,000 | 474 |
2023-04-11 | 461 | 465 | 457 | 463 | 23,400 | 463 |
2023-04-10 | 460 | 464 | 455 | 461 | 25,000 | 461 |
2023-04-07 | 451 | 457 | 449 | 455 | 55,600 | 455 |
2023-04-06 | 448 | 452 | 444 | 451 | 82,000 | 451 |
2023-04-05 | 446 | 447 | 432 | 432 | 55,300 | 432 |
2023-04-04 | 455 | 455 | 441 | 441 | 45,300 | 441 |
2023-04-03 | 467 | 467 | 450 | 450 | 70,500 | 450 |
2023-03-31 | 445 | 467 | 445 | 454 | 149,500 | 454 |
2023-03-30 | 438 | 445 | 437 | 442 | 19,800 | 442 |
2023-03-29 | 439 | 439 | 434 | 438 | 17,300 | 438 |
2023-03-28 | 438 | 439 | 432 | 439 | 20,300 | 439 |
2023-03-27 | 440 | 440 | 433 | 438 | 17,000 | 438 |
2023-03-24 | 437 | 439 | 433 | 434 | 19,400 | 434 |
2023-03-23 | 434 | 438 | 432 | 435 | 30,600 | 435 |
2023-03-22 | 439 | 439 | 430 | 437 | 19,000 | 437 |
2023-03-20 | 437 | 437 | 424 | 427 | 40,600 | 427 |
2023-03-17 | 431 | 435 | 421 | 429 | 30,300 | 429 |
2023-03-16 | 423 | 430 | 420 | 428 | 26,800 | 428 |
2023-03-15 | 435 | 435 | 424 | 426 | 28,900 | 426 |
2023-03-14 | 425 | 428 | 415 | 423 | 52,100 | 423 |
2023-03-13 | 421 | 444 | 421 | 423 | 181,000 | 423 |
2023-03-10 | 436 | 436 | 425 | 426 | 28,800 | 426 |
2023-03-09 | 432 | 436 | 431 | 436 | 20,600 | 436 |
2023-03-08 | 432 | 434 | 429 | 433 | 20,700 | 433 |
2023-03-07 | 424 | 435 | 424 | 434 | 10,200 | 434 |
2023-03-06 | 434 | 434 | 425 | 429 | 21,000 | 429 |
2023-03-03 | 427 | 430 | 426 | 428 | 13,200 | 428 |
2023-03-02 | 437 | 441 | 427 | 428 | 39,600 | 428 |
2023-03-01 | 434 | 441 | 430 | 441 | 17,700 | 441 |
2023-02-28 | 445 | 445 | 430 | 430 | 32,600 | 430 |
2023-02-27 | 429 | 445 | 429 | 443 | 100,600 | 443 |
2023-02-24 | 420 | 428 | 419 | 428 | 45,500 | 428 |
2023-02-22 | 421 | 422 | 415 | 417 | 30,000 | 417 |
2023-02-21 | 410 | 422 | 408 | 421 | 53,200 | 421 |
2023-02-20 | 407 | 410 | 406 | 409 | 16,100 | 409 |
2023-02-17 | 405 | 409 | 404 | 405 | 31,300 | 405 |
2023-02-16 | 403 | 410 | 403 | 409 | 37,700 | 409 |
2023-02-15 | 400 | 406 | 400 | 403 | 33,700 | 403 |
2023-02-14 | 401 | 402 | 398 | 400 | 34,800 | 400 |
2023-02-13 | 406 | 406 | 400 | 400 | 8,100 | 400 |
2023-02-10 | 413 | 413 | 405 | 406 | 15,200 | 406 |
2023-02-09 | 408 | 412 | 408 | 410 | 10,700 | 410 |
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