6858 (株)小野測器 の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 3,520 | 3,520 | 3,400 | 3,400 | 9,000 | 5,230.77 |
| 1983-12-27 | 3,600 | 3,600 | 3,500 | 3,500 | 27,000 | 5,384.62 |
| 1983-12-26 | 3,680 | 3,680 | 3,600 | 3,650 | 70,000 | 5,615.38 |
| 1983-12-24 | 5,000 | 5,190 | 4,990 | 5,000 | 70,000 | 5,128.21 |
| 1983-12-23 | 5,180 | 5,180 | 4,990 | 5,000 | 92,000 | 5,128.21 |
| 1983-12-22 | 5,190 | 5,200 | 5,150 | 5,190 | 38,000 | 5,323.08 |
| 1983-12-21 | 5,240 | 5,250 | 5,180 | 5,200 | 92,000 | 5,333.33 |
| 1983-12-20 | 5,250 | 5,260 | 5,210 | 5,210 | 130,000 | 5,343.59 |
| 1983-12-19 | 5,080 | 5,250 | 4,960 | 5,250 | 54,000 | 5,384.62 |
| 1983-12-17 | 5,110 | 5,120 | 5,080 | 5,080 | 23,000 | 5,210.26 |
| 1983-12-16 | 5,070 | 5,150 | 5,060 | 5,150 | 50,000 | 5,282.05 |
| 1983-12-15 | 5,100 | 5,160 | 5,050 | 5,060 | 39,000 | 5,189.74 |
| 1983-12-14 | 5,090 | 5,170 | 5,080 | 5,090 | 15,000 | 5,220.51 |
| 1983-12-13 | 5,200 | 5,200 | 5,050 | 5,060 | 85,000 | 5,189.74 |
| 1983-12-12 | 5,270 | 5,270 | 5,150 | 5,190 | 61,000 | 5,323.08 |
| 1983-12-09 | 5,050 | 5,250 | 5,050 | 5,250 | 107,000 | 5,384.62 |
| 1983-12-08 | 4,930 | 5,000 | 4,920 | 5,000 | 29,000 | 5,128.21 |
| 1983-12-07 | 4,930 | 5,000 | 4,920 | 4,920 | 32,000 | 5,046.15 |
| 1983-12-06 | 5,000 | 5,000 | 4,890 | 4,900 | 67,000 | 5,025.64 |
| 1983-12-05 | 4,980 | 5,000 | 4,950 | 5,000 | 54,000 | 5,128.21 |
| 1983-12-03 | 5,010 | 5,010 | 4,980 | 4,980 | 34,000 | 5,107.69 |
| 1983-12-02 | 5,040 | 5,040 | 5,000 | 5,040 | 54,000 | 5,169.23 |
| 1983-12-01 | 5,010 | 5,020 | 4,980 | 5,000 | 30,000 | 5,128.21 |
| 1983-11-30 | 5,040 | 5,050 | 4,980 | 5,000 | 24,000 | 5,128.21 |
| 1983-11-29 | 5,000 | 5,070 | 4,980 | 4,980 | 15,000 | 5,107.69 |
| 1983-11-28 | 5,050 | 5,090 | 4,980 | 4,980 | 57,000 | 5,107.69 |
| 1983-11-26 | 5,000 | 5,050 | 5,000 | 5,010 | 13,000 | 5,138.46 |
| 1983-11-25 | 5,000 | 5,060 | 5,000 | 5,060 | 32,000 | 5,189.74 |
| 1983-11-24 | 5,060 | 5,090 | 5,000 | 5,000 | 29,000 | 5,128.21 |
| 1983-11-22 | 4,970 | 5,130 | 4,970 | 5,050 | 72,000 | 5,179.49 |
| 1983-11-21 | 5,000 | 5,000 | 4,970 | 4,970 | 28,000 | 5,097.44 |
| 1983-11-19 | 5,030 | 5,030 | 4,990 | 4,990 | 25,000 | 5,117.95 |
| 1983-11-18 | 4,980 | 5,040 | 4,980 | 5,030 | 19,000 | 5,158.97 |
| 1983-11-17 | 4,990 | 5,000 | 4,950 | 4,990 | 60,000 | 5,117.95 |
| 1983-11-16 | 5,000 | 5,000 | 4,960 | 4,960 | 54,000 | 5,087.18 |
| 1983-11-15 | 5,070 | 5,090 | 4,990 | 4,990 | 22,000 | 5,117.95 |
| 1983-11-14 | 5,100 | 5,100 | 5,000 | 5,030 | 29,000 | 5,158.97 |
| 1983-11-11 | 5,060 | 5,140 | 5,040 | 5,140 | 33,000 | 5,271.79 |
| 1983-11-10 | 5,060 | 5,080 | 5,030 | 5,040 | 51,000 | 5,169.23 |
| 1983-11-09 | 5,170 | 5,180 | 5,070 | 5,160 | 58,000 | 5,292.31 |
| 1983-11-08 | 5,210 | 5,220 | 5,180 | 5,180 | 75,000 | 5,312.82 |
| 1983-11-07 | 5,400 | 5,400 | 5,200 | 5,210 | 103,000 | 5,343.59 |
| 1983-11-05 | 5,440 | 5,500 | 5,300 | 5,400 | 211,000 | 5,538.46 |
| 1983-11-04 | 5,600 | 5,610 | 5,500 | 5,540 | 448,000 | 5,682.05 |
| 1983-11-02 | 5,300 | 5,490 | 5,300 | 5,460 | 465,000 | 5,600 |
| 1983-11-01 | 5,250 | 5,250 | 5,180 | 5,210 | 277,000 | 5,343.59 |
| 1983-10-31 | 5,250 | 5,280 | 5,150 | 5,190 | 97,000 | 5,323.08 |
| 1983-10-29 | 5,230 | 5,270 | 5,170 | 5,260 | 173,000 | 5,394.87 |
| 1983-10-28 | 5,050 | 5,300 | 5,050 | 5,200 | 527,000 | 5,333.33 |
| 1983-10-27 | 4,990 | 5,020 | 4,930 | 4,990 | 119,000 | 5,117.95 |
| 1983-10-26 | 4,940 | 5,050 | 4,900 | 4,900 | 350,000 | 5,025.64 |
| 1983-10-25 | 4,810 | 4,950 | 4,800 | 4,940 | 185,000 | 5,066.67 |
| 1983-10-24 | 4,650 | 4,800 | 4,610 | 4,800 | 67,000 | 4,923.08 |
| 1983-10-22 | 4,650 | 4,690 | 4,610 | 4,690 | 56,000 | 4,810.26 |
| 1983-10-21 | 4,300 | 4,580 | 4,300 | 4,580 | 16,000 | 4,697.44 |
| 1983-10-20 | 4,360 | 4,400 | 4,330 | 4,330 | 24,000 | 4,441.03 |
| 1983-10-19 | 4,350 | 4,400 | 4,350 | 4,400 | 26,000 | 4,512.82 |
| 1983-10-18 | 4,350 | 4,370 | 4,350 | 4,350 | 21,000 | 4,461.54 |
| 1983-10-17 | 4,330 | 4,350 | 4,330 | 4,350 | 4,000 | 4,461.54 |
| 1983-10-15 | 4,300 | 4,300 | 4,300 | 4,300 | 10,000 | 4,410.26 |
| 1983-10-14 | 4,470 | 4,470 | 4,400 | 4,400 | 19,000 | 4,512.82 |
| 1983-10-13 | 4,480 | 4,480 | 4,460 | 4,470 | 30,000 | 4,584.62 |
| 1983-10-12 | 4,450 | 4,580 | 4,450 | 4,470 | 14,000 | 4,584.62 |
| 1983-10-11 | 4,430 | 4,560 | 4,430 | 4,450 | 16,000 | 4,564.10 |
| 1983-10-07 | 4,600 | 4,600 | 4,580 | 4,580 | 21,000 | 4,697.44 |
| 1983-10-06 | 4,640 | 4,680 | 4,590 | 4,590 | 42,000 | 4,707.69 |
| 1983-10-05 | 4,590 | 4,650 | 4,590 | 4,590 | 59,000 | 4,707.69 |
| 1983-10-04 | 4,600 | 4,610 | 4,600 | 4,600 | 44,000 | 4,717.95 |
| 1983-10-03 | 4,650 | 4,680 | 4,620 | 4,680 | 38,000 | 4,800 |
| 1983-10-01 | 4,480 | 4,650 | 4,480 | 4,650 | 29,000 | 4,769.23 |
| 1983-09-30 | 4,550 | 4,580 | 4,500 | 4,500 | 33,000 | 4,615.38 |
| 1983-09-29 | 4,350 | 4,510 | 4,350 | 4,500 | 26,000 | 4,615.38 |
| 1983-09-28 | 4,220 | 4,320 | 4,220 | 4,320 | 26,000 | 4,430.77 |
| 1983-09-27 | 4,230 | 4,230 | 4,200 | 4,210 | 40,000 | 4,317.95 |
| 1983-09-26 | 4,220 | 4,240 | 4,220 | 4,240 | 28,000 | 4,348.72 |
| 1983-09-24 | 4,250 | 4,250 | 4,220 | 4,220 | 9,000 | 4,328.21 |
| 1983-09-22 | 4,300 | 4,360 | 4,250 | 4,250 | 28,000 | 4,358.97 |
| 1983-09-21 | 4,420 | 4,430 | 4,350 | 4,350 | 27,000 | 4,461.54 |
| 1983-09-20 | 4,330 | 4,370 | 4,300 | 4,370 | 16,000 | 4,482.05 |
| 1983-09-19 | 4,260 | 4,300 | 4,260 | 4,280 | 14,000 | 4,389.74 |
| 1983-09-17 | 4,260 | 4,300 | 4,260 | 4,270 | 13,000 | 4,379.49 |
| 1983-09-16 | 4,350 | 4,350 | 4,240 | 4,240 | 52,000 | 4,348.72 |
| 1983-09-14 | 4,260 | 4,320 | 4,220 | 4,300 | 66,000 | 4,410.26 |
| 1983-09-13 | 4,320 | 4,320 | 4,220 | 4,220 | 50,000 | 4,328.21 |
| 1983-09-12 | 4,510 | 4,520 | 4,430 | 4,430 | 71,000 | 4,543.59 |
| 1983-09-09 | 4,700 | 4,700 | 4,610 | 4,610 | 74,000 | 4,728.21 |
| 1983-09-08 | 4,810 | 4,810 | 4,780 | 4,780 | 126,000 | 4,902.56 |
| 1983-09-07 | 4,830 | 4,830 | 4,790 | 4,800 | 162,000 | 4,923.08 |
| 1983-09-06 | 4,830 | 4,830 | 4,780 | 4,780 | 110,000 | 4,902.56 |
| 1983-09-05 | 4,890 | 4,890 | 4,800 | 4,830 | 74,000 | 4,953.85 |
| 1983-09-03 | 4,900 | 4,990 | 4,880 | 4,940 | 107,000 | 5,066.67 |
| 1983-09-02 | 5,000 | 5,000 | 4,850 | 4,850 | 100,000 | 4,974.36 |
| 1983-09-01 | 5,160 | 5,160 | 5,000 | 5,010 | 212,000 | 5,138.46 |
| 1983-08-31 | 5,170 | 5,190 | 5,070 | 5,140 | 440,000 | 5,271.79 |
| 1983-08-30 | 4,840 | 5,070 | 4,800 | 5,070 | 484,000 | 5,200 |
| 1983-08-29 | 4,800 | 4,840 | 4,800 | 4,820 | 256,000 | 4,943.59 |
| 1983-08-27 | 4,830 | 4,830 | 4,740 | 4,800 | 130,000 | 4,923.08 |
| 1983-08-26 | 4,690 | 4,850 | 4,690 | 4,800 | 370,000 | 4,923.08 |
| 1983-08-25 | 4,660 | 4,680 | 4,570 | 4,680 | 576,000 | 4,800 |
| 1983-08-24 | 4,450 | 4,670 | 4,450 | 4,600 | 3,310,997 | 4,717.95 |
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
