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
2023-02-0841841941241228,800412
2023-02-0742042041541816,500418
2023-02-0641242041142035,700420
2023-02-0341341440741118,600411
2023-02-0241541640741628,200416
2023-02-01410416398416120,500416
2023-01-31400425394410261,000410
2023-01-3040140339039262,700392
2023-01-2739639939039019,000390
2023-01-2640240239439517,500395
2023-01-2539440339439733,200397
2023-01-2439239439139317,500393
2023-01-2338739238538915,200389
2023-01-2038638738338413,000384
2023-01-1938139038138615,500386
2023-01-1838438538138214,900382
2023-01-173803853793809,400380
2023-01-1637638137238011,900380
2023-01-1338338337637635,100376
2023-01-1238338337638014,800380
2023-01-1138638737937914,100379
2023-01-103893923853858,100385
2023-01-0637738937738713,200387
2023-01-0538538537338136,300381
2023-01-0438838838338610,500386

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