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
2023-06-0843343842742943,900429
2023-06-0743844143243859,800438
2023-06-0643743943543512,100435
2023-06-0543944043143837,100438
2023-06-0242643242643110,700431
2023-06-0142442742142630,700426
2023-05-3143543642342448,200424
2023-05-3043944143543811,300438
2023-05-2943644443443923,100439
2023-05-2644544543243532,100435
2023-05-2543644343644110,400441
2023-05-2443344343343821,200438
2023-05-2344044243143333,100433
2023-05-224394394354378,700437
2023-05-1944144343543534,400435
2023-05-1844344543643740,600437
2023-05-1745645644344332,400443
2023-05-1646046244645364,600453
2023-05-1546146545646224,900462
2023-05-1245147044946276,700462
2023-05-1145846044944949,200449
2023-05-1046947245546152,600461
2023-05-09454472454463139,400463
2023-05-0844445544245363,500453
2023-05-0244944943644298,100442
2023-05-01432450432450135,700450
2023-04-2843543542342992,800429
2023-04-27423433420421187,400421
2023-04-26435450430431206,700431
2023-04-25502531420433718,100433
2023-04-2448649848449854,900498
2023-04-2148848847448358,200483
2023-04-2048249248048931,100489
2023-04-1949349647848384,100483
2023-04-1849049648449694,600496
2023-04-1746748846448896,400488
2023-04-1447247246146530,800465
2023-04-1347347346147336,400473
2023-04-1246747545947457,000474
2023-04-1146146545746323,400463
2023-04-1046046445546125,000461
2023-04-0745145744945555,600455
2023-04-0644845244445182,000451
2023-04-0544644743243255,300432
2023-04-0445545544144145,300441
2023-04-0346746745045070,500450
2023-03-31445467445454149,500454
2023-03-3043844543744219,800442
2023-03-2943943943443817,300438
2023-03-2843843943243920,300439
2023-03-2744044043343817,000438
2023-03-2443743943343419,400434
2023-03-2343443843243530,600435
2023-03-2243943943043719,000437
2023-03-2043743742442740,600427
2023-03-1743143542142930,300429
2023-03-1642343042042826,800428
2023-03-1543543542442628,900426
2023-03-1442542841542352,100423
2023-03-13421444421423181,000423
2023-03-1043643642542628,800426
2023-03-0943243643143620,600436
2023-03-0843243442943320,700433
2023-03-0742443542443410,200434
2023-03-0643443442542921,000429
2023-03-0342743042642813,200428
2023-03-0243744142742839,600428
2023-03-0143444143044117,700441
2023-02-2844544543043032,600430
2023-02-27429445429443100,600443
2023-02-2442042841942845,500428
2023-02-2242142241541730,000417
2023-02-2141042240842153,200421
2023-02-2040741040640916,100409
2023-02-1740540940440531,300405
2023-02-1640341040340937,700409
2023-02-1540040640040333,700403
2023-02-1440140239840034,800400
2023-02-134064064004008,100400
2023-02-1041341340540615,200406
2023-02-0940841240841010,700410
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