6858 (株)小野測器 の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-283,3003,3003,3003,3006,0005,076.92
1984-12-273,2503,2703,2503,27014,0005,030.77
1984-12-263,2503,2503,2503,2506,0005,000
1984-12-253,2503,3003,2003,30022,0005,076.92
1984-12-243,2403,2403,2003,20016,0004,923.08
1984-12-223,0503,0503,0503,0501,0004,692.31
1984-12-213,0103,0103,0103,0103,0004,630.77
1984-12-203,1003,1003,1003,10010,0004,769.23
1984-12-193,2503,2503,1003,10017,0004,769.23
1984-12-183,2003,2003,2003,2003,0004,923.08
1984-12-173,2003,2003,1503,15017,0004,846.15
1984-12-153,2003,2003,2003,20014,0004,923.08
1984-12-143,1903,2003,1503,20041,0004,923.08
1984-12-133,2003,2403,1803,20020,0004,923.08
1984-12-123,1803,2403,1703,2409,0004,984.62
1984-12-113,1103,2003,1103,18013,0004,892.31
1984-12-103,2603,2603,2003,20012,0004,923.08
1984-12-073,2603,2603,1803,21030,0004,938.46
1984-12-063,3403,3403,3403,3403,0005,138.46
1984-12-053,3503,3503,3503,3502,0005,153.85
1984-12-043,4003,4003,3503,40018,0005,230.77
1984-12-033,2703,4003,2503,40019,0005,230.77
1984-11-303,2103,2203,2103,2205,0004,953.85
1984-11-293,2003,2003,1803,19016,0004,907.69
1984-11-283,2803,2903,1503,15011,0004,846.15
1984-11-273,3303,3403,2803,28013,0005,046.15
1984-11-263,3303,3403,3303,3304,0005,123.08
1984-11-243,3503,3603,3503,3505,0005,153.85
1984-11-223,3503,3503,3103,3104,0005,092.31
1984-11-213,4003,4003,4003,4001,0005,230.77
1984-11-203,3903,4003,3503,40012,0005,230.77
1984-11-193,4503,4603,4403,44013,0005,292.31
1984-11-163,3003,3503,3003,30033,0005,076.92
1984-11-153,3003,3003,2603,28011,0005,046.15
1984-11-143,3003,3003,2903,30021,0005,076.92
1984-11-133,2703,2903,2703,2805,0005,046.15
1984-11-123,2803,2803,2003,2105,0004,938.46
1984-11-093,3003,3003,2503,30011,0005,076.92
1984-11-073,5603,5703,5003,50016,0005,384.62
1984-11-063,5603,5903,5603,59018,0005,523.08
1984-11-053,6003,6003,5703,57013,0005,492.31
1984-11-023,6903,7003,6503,66056,0005,630.77
1984-11-013,7003,7003,6203,65036,0005,615.38
1984-10-313,7003,7003,6503,65043,0005,615.38
1984-10-303,6903,7003,6903,69031,0005,676.92
1984-10-293,6703,6703,6003,64026,0005,600
1984-10-273,7403,7403,7003,70034,0005,692.31
1984-10-263,7703,7703,6103,700105,0005,692.31
1984-10-253,6703,8503,6703,770169,0005,800
1984-10-243,4503,6203,4503,610138,0005,553.85
1984-10-233,4003,4403,3503,44055,0005,292.31
1984-10-223,2603,4003,2603,40053,0005,230.77
1984-10-203,2803,2803,2303,23021,0004,969.23
1984-10-193,2503,3003,2403,30027,0005,076.92
1984-10-183,2003,2503,2003,20013,0004,923.08
1984-10-173,2703,2703,2003,20021,0004,923.08
1984-10-163,2603,2703,2603,27019,0005,030.77
1984-10-153,2203,3503,2203,32032,0005,107.69
1984-10-123,2503,3003,2203,27028,0005,030.77
1984-10-113,3603,3603,2503,25017,0005,000
1984-10-093,1903,4503,1903,44078,0005,292.31
1984-10-083,1503,1903,1503,1909,0004,907.69
1984-10-063,1003,1003,1003,1007,0004,769.23
1984-10-053,1003,1003,1003,10015,0004,769.23
1984-10-043,1003,1003,1003,1006,0004,769.23
1984-10-033,1403,1803,1403,18020,0004,892.31
1984-10-023,1503,1503,0903,10012,0004,769.23
1984-10-013,3003,3003,2003,20012,0004,923.08
1984-09-293,3003,3303,2803,33017,0005,123.08
1984-09-283,1503,3503,1403,35031,0005,153.85
1984-09-273,1503,1503,1503,1504,0004,846.15
1984-09-263,1503,1503,1403,1507,0004,846.15
1984-09-253,2103,2103,1903,19017,0004,907.69
1984-09-223,2003,2003,1903,2009,0004,923.08
1984-09-213,3003,3003,1503,15037,0004,846.15
1984-09-203,1503,3003,1503,30022,0005,076.92
1984-09-193,1303,2103,1303,20010,0004,923.08
1984-09-183,1203,1203,1203,1205,0004,800
1984-09-173,1503,2203,1503,2209,0004,953.85
1984-09-143,1903,1903,1003,10012,0004,769.23
1984-09-123,1003,1003,1003,1002,0004,769.23
1984-09-113,0703,0703,0703,07011,0004,723.08
1984-09-103,1003,1003,1003,1009,0004,769.23
1984-09-063,3803,3803,3603,36014,0005,169.23
1984-09-043,4303,4503,4003,44042,0005,292.31
1984-09-033,4503,4503,4003,45041,0005,307.69
1984-09-013,4503,4503,3903,45032,0005,307.69
1984-08-313,3503,3503,3003,31022,0005,092.31
1984-08-293,0603,1103,0603,10016,0004,769.23
1984-08-283,0503,0503,0503,0502,0004,692.31
1984-08-273,1003,1003,0503,0505,0004,692.31
1984-08-253,1003,1003,1003,1001,0004,769.23
1984-08-233,1003,1003,1003,1001,0004,769.23
1984-08-223,3103,3103,2003,2004,0004,923.08
1984-08-203,5003,5003,4503,45031,0005,307.69
1984-08-183,3603,4003,3503,40024,0005,230.77
1984-08-173,1503,2003,1303,20024,0004,923.08
1984-08-162,9503,0502,9503,05012,0004,692.31
1984-08-152,9102,9102,9102,9101,0004,476.92
1984-08-142,9002,9002,9002,9005,0004,461.54
1984-08-102,8502,9502,8502,95041,0004,538.46
1984-08-092,8502,9002,8502,90039,0004,461.54
1984-08-082,8402,9002,8302,90032,0004,461.54
1984-08-072,9002,9502,8502,85020,0004,384.62
1984-08-062,8502,8502,8502,8508,0004,384.62
1984-08-032,5602,5902,5602,5903,0003,984.62
1984-08-022,3902,4102,3902,4106,0003,707.69
1984-08-012,4502,4502,3902,3909,0003,676.92
1984-07-302,6002,6002,5802,5804,0003,969.23
1984-07-282,6102,6102,6002,60012,0004,000
1984-07-272,6802,6802,6002,6004,0004,000
1984-07-262,7102,7102,7102,71019,0004,169.23
1984-07-252,7402,7402,7402,7402,0004,215.38
1984-07-242,8102,8302,7902,79015,0004,292.31
1984-07-232,8102,8102,8102,8102,0004,323.08
1984-07-212,8302,8302,8102,8102,0004,323.08
1984-07-202,9002,9002,8802,8802,0004,430.77
1984-07-192,9002,9002,9002,9009,0004,461.54
1984-07-182,9002,9002,9002,9005,0004,461.54
1984-07-172,9002,9002,8902,90017,0004,461.54
1984-07-162,9002,9002,9002,90017,0004,461.54
1984-07-132,9002,9002,9002,9004,0004,461.54
1984-07-122,9102,9102,9002,9004,0004,461.54
1984-07-112,9102,9102,9002,9002,0004,461.54
1984-07-102,9002,9502,9002,90035,0004,461.54
1984-07-092,8902,9002,8902,90013,0004,461.54
1984-07-072,8902,8902,8902,8901,0004,446.15
1984-07-062,8902,8902,8802,89013,0004,446.15
1984-07-052,8302,8502,8302,8504,0004,384.62
1984-07-042,8102,8102,8002,80013,0004,307.69
1984-07-032,9202,9202,8102,8108,0004,323.08
1984-07-022,9502,9502,9502,9503,0004,538.46
1984-06-302,9202,9202,9202,9206,0004,492.31
1984-06-282,8402,8402,8402,8404,0004,369.23
1984-06-272,8502,9002,8502,90010,0004,461.54
1984-06-262,9002,9102,8902,89013,0004,446.15
1984-06-252,9102,9102,9102,9102,0004,476.92
1984-06-232,8702,8702,8702,8703,0004,415.38
1984-06-222,8802,8802,8802,8803,0004,430.77
1984-06-202,8402,8402,8402,8402,0004,369.23
1984-06-192,8302,8302,8302,8302,0004,353.85
1984-06-162,8102,8102,8102,8104,0004,323.08
1984-06-152,9002,9002,8502,8506,0004,384.62
1984-06-142,9002,9002,9002,9002,0004,461.54
1984-06-132,9502,9502,9502,9503,0004,538.46
1984-06-122,9702,9702,9502,95017,0004,538.46
1984-06-113,0603,0603,0203,02012,0004,646.15
1984-06-083,1003,2003,1003,20078,0004,923.08
1984-06-072,9003,0002,9003,00010,0004,615.38
1984-06-062,8102,8502,8102,85012,0004,384.62
1984-06-052,8602,8602,8602,8601,0004,400
1984-06-042,8102,8302,8002,80014,0004,307.69
1984-06-022,8102,8102,8002,80012,0004,307.69
1984-06-012,9202,9202,9002,9007,0004,461.54
1984-05-312,9602,9602,9602,96010,0004,553.85
1984-05-302,9402,9502,9402,95010,0004,538.46
1984-05-293,0403,0502,9502,95013,0004,538.46
1984-05-283,0003,0003,0003,0004,0004,615.38
1984-05-263,0003,0003,0003,00030,0004,615.38
1984-05-253,0003,0502,9903,05018,0004,692.31
1984-05-232,7902,8102,7902,8006,0004,307.69
1984-05-222,9002,9002,8002,86017,0004,400
1984-05-212,9002,9902,9002,91014,0004,476.92
1984-05-182,9903,0002,9902,99015,0004,600
1984-05-173,2503,2503,0703,07011,0004,723.08
1984-05-163,3003,3103,2003,20014,0004,923.08
1984-05-153,3003,3003,2603,30016,0005,076.92
1984-05-143,4603,4603,4003,4004,0005,230.77
1984-05-113,5003,5003,4903,50022,0005,384.62
1984-05-103,5803,5803,5003,5005,0005,384.62
1984-05-093,6603,6603,6503,66021,0005,630.77
1984-05-083,6503,6503,6503,6502,0005,615.38
1984-05-073,6503,7003,6403,6506,0005,615.38
1984-05-043,7003,7003,6503,65013,0005,615.38
1984-05-023,6103,7003,5703,57011,0005,492.31
1984-05-013,5503,5603,5503,5607,0005,476.92
1984-04-283,4603,5003,4503,5006,0005,384.62
1984-04-273,4903,5003,4003,45010,0005,307.69
1984-04-263,5503,5503,5503,5506,0005,461.54
1984-04-253,6503,6503,5803,58012,0005,507.69
1984-04-243,7003,7003,6503,65018,0005,615.38
1984-04-233,7403,7403,7003,70015,0005,692.31
1984-04-213,7503,7503,7003,70032,0005,692.31
1984-04-203,7003,7603,7003,75015,0005,769.23
1984-04-193,7403,7403,7003,7008,0005,692.31
1984-04-183,8503,8503,8003,80014,0005,846.15
1984-04-173,9003,9403,8803,8809,0005,969.23
1984-04-163,8903,9403,8003,8008,0005,846.15
1984-04-133,9803,9903,8503,85028,0005,923.08
1984-04-124,0004,0003,9503,98021,0006,123.08
1984-04-113,8803,9503,8803,95033,0006,076.92
1984-04-103,8703,9003,8703,88015,0005,969.23
1984-04-093,8903,9003,8903,89013,0005,984.62
1984-04-073,9003,9103,9003,9004,0006,000
1984-04-063,9003,9903,9003,91016,0006,015.38
1984-04-054,2004,2004,0004,00022,0006,153.85
1984-04-044,1504,2504,0704,23035,0006,507.69
1984-04-034,2004,2104,1504,15031,0006,384.62
1984-04-024,4104,4104,4004,4004,0006,769.23
1984-03-314,4004,4104,4004,40020,0006,769.23
1984-03-304,4604,5004,4504,45046,0006,846.15
1984-03-294,5804,5804,4504,45045,0006,846.15
1984-03-284,5004,6004,3704,540140,0006,984.62
1984-03-274,5004,6004,5004,55023,0007,000
1984-03-264,7004,7004,6004,60088,0007,076.92
1984-03-244,5004,7004,5004,660170,0007,169.23
1984-03-234,2804,4504,2804,38082,0006,738.46
1984-03-224,3404,3904,3004,31025,0006,630.77
1984-03-214,5004,5004,2904,29026,0006,600
1984-03-194,5004,5504,4204,550134,0007,000
1984-03-174,5504,6004,5004,50094,0006,923.08
1984-03-164,2504,4004,2404,400279,0006,769.23
1984-03-154,0204,0904,0104,050172,0006,230.77
1984-03-143,8804,0103,8804,000108,0006,153.85
1984-03-134,0504,0503,8603,86081,0005,938.46
1984-03-123,8604,0303,8604,020141,0006,184.62
1984-03-093,8903,9003,8503,86049,0005,938.46
1984-03-083,9003,9003,8603,90029,0006,000
1984-03-073,9303,9303,8603,86046,0005,938.46
1984-03-063,9504,0003,9203,950118,0006,076.92
1984-03-053,7003,9003,7003,900120,0006,000
1984-03-033,6703,7003,6603,70029,0005,692.31
1984-03-023,7403,7403,6703,67058,0005,646.15
1984-03-013,7003,7303,6603,73061,0005,738.46
1984-02-293,6003,7003,5803,70035,0005,692.31
1984-02-283,6503,6803,6003,60040,0005,538.46
1984-02-273,6503,7003,6003,60092,0005,538.46
1984-02-253,6903,7003,6803,70035,0005,692.31
1984-02-243,6003,6303,6003,60014,0005,538.46
1984-02-233,6503,7003,6003,60048,0005,538.46
1984-02-223,7103,7103,6503,65040,0005,615.38
1984-02-213,7203,8003,7003,75026,0005,769.23
1984-02-203,7003,8003,7003,80023,0005,846.15
1984-02-183,7003,7503,7003,70021,0005,692.31
1984-02-173,7003,7503,7003,71038,0005,707.69
1984-02-163,7003,7503,7003,75017,0005,769.23
1984-02-153,6503,7003,6503,66023,0005,630.77
1984-02-143,6903,6903,6403,64020,0005,600
1984-02-133,7003,7003,6703,67025,0005,646.15
1984-02-103,8903,9503,7003,70077,0005,692.31
1984-02-093,9003,9103,8703,900128,0006,000
1984-02-083,8003,9003,7503,850104,0005,923.08
1984-02-073,7403,8003,6503,80060,0005,846.15
1984-02-063,7203,7503,7003,72037,0005,723.08
1984-02-043,7103,7203,7103,72032,0005,723.08
1984-02-033,7103,7503,7103,710103,0005,707.69
1984-02-023,7903,7903,7103,77056,0005,800
1984-02-013,7203,8503,7203,790122,0005,830.77
1984-01-313,7003,7403,6703,72075,0005,723.08
1984-01-303,6503,7503,6503,700103,0005,692.31
1984-01-283,6003,6103,5803,61062,0005,553.85
1984-01-273,5003,5903,5003,59086,0005,523.08
1984-01-263,5003,5203,4503,45056,0005,307.69
1984-01-253,5303,5303,4503,51045,0005,400
1984-01-243,3703,5003,3603,50083,0005,384.62
1984-01-233,2503,3903,2503,39022,0005,215.38
1984-01-213,1703,2103,1003,21020,0004,938.46
1984-01-203,2503,2803,1703,19016,0004,907.69
1984-01-193,2703,3003,2703,29011,0005,061.54
1984-01-183,2003,3003,2003,30020,0005,076.92
1984-01-173,1603,1703,0703,1609,0004,861.54
1984-01-133,1903,1903,1703,19014,0004,907.69
1984-01-123,3403,3403,1803,18019,0004,892.31
1984-01-113,3703,3703,3403,35038,0005,153.85
1984-01-103,3103,4003,3003,40061,0005,230.77
1984-01-093,3003,3503,3003,35023,0005,153.85
1984-01-073,2803,3103,2803,3008,0005,076.92
1984-01-063,3203,3303,2903,29020,0005,061.54
1984-01-053,3903,3903,3703,37016,0005,184.62
1984-01-043,3903,4003,3903,3907,0005,215.38

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