6858 (株)小野測器 の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-282,1602,2802,1602,28028,0004,560
1985-12-272,2102,2102,1602,1605,0004,320
1985-12-262,2302,3002,2002,260836,0004,520
1985-12-252,1902,2402,1602,240106,0004,480
1985-12-242,2302,2302,1702,20018,0004,400
1985-12-232,1702,2402,1702,240460,0004,480
1985-12-212,1902,2002,1502,20048,0004,400
1985-12-202,1102,2102,1102,210458,0004,420
1985-12-192,2002,2402,1802,230426,0004,460
1985-12-182,2202,2202,1502,200165,0004,400
1985-12-172,2002,2902,1702,24096,0004,480
1985-12-162,1002,2002,0502,200267,0004,400
1985-12-131,9502,1201,9402,090131,0004,180
1985-12-121,9402,0001,9201,920941,0003,840
1985-12-111,8101,9401,8101,91099,0003,820
1985-12-101,7501,8501,7201,80054,0003,600
1985-12-091,7001,7501,6701,75082,0003,500
1985-12-071,7001,7001,6801,69044,0003,380
1985-12-061,6601,6801,6501,68095,0003,360
1985-12-051,6301,6501,6001,65018,0003,300
1985-12-041,6301,6301,6001,60011,0003,200
1985-12-031,6501,6501,6301,6307,0003,260
1985-12-021,6501,6501,6501,6507,0003,300
1985-11-301,6501,6501,6501,65010,0003,300
1985-11-291,6601,6601,6601,6608,0003,320
1985-11-281,6501,6601,6201,63028,0003,260
1985-11-271,6601,6601,5901,64014,0003,280
1985-11-261,6701,6701,6401,6409,0003,280
1985-11-251,6601,6701,6501,65011,0003,300
1985-11-221,5701,6001,5601,6009,0003,200
1985-11-211,5601,5601,5201,52022,0003,040
1985-11-201,5501,5501,5001,52021,0003,040
1985-11-191,5701,5701,5701,5703,0003,140
1985-11-181,6301,6301,5701,5706,0003,140
1985-11-161,6201,6201,6001,6008,0003,200
1985-11-151,6501,6501,6001,60018,0003,200
1985-11-141,6001,6001,6001,6003,0003,200
1985-11-131,6601,6601,6601,6605,0003,320
1985-11-121,6701,6701,6701,6704,0003,340
1985-11-111,6801,6801,6801,6807,0003,360
1985-11-081,6801,6801,6701,6709,0003,340
1985-11-071,6801,6801,6501,65068,0003,300
1985-11-061,6701,7001,6501,65034,0003,300
1985-11-051,6401,6401,6401,6408,0003,280
1985-11-021,6001,6001,5801,58083,0003,160
1985-11-011,6301,6301,6301,6309,0003,260
1985-10-311,6401,6501,6001,60022,0003,200
1985-10-301,5801,5801,5801,5801,0003,160
1985-10-291,5801,5801,5801,5809,0003,160
1985-10-281,5101,5201,5001,5005,0003,000
1985-10-251,5401,5401,5001,5004,0003,000
1985-10-221,5401,6001,5401,6004,0003,200
1985-10-211,5101,5401,5101,5402,0003,080
1985-10-191,5401,5401,5401,5402,0003,080
1985-10-181,6201,6201,6001,6003,0003,200
1985-10-171,6001,6301,6001,6308,0003,260
1985-10-161,6301,6301,6301,6305,0003,260
1985-10-151,6501,6501,6501,6508,0003,300
1985-10-141,6501,6501,6001,60010,0003,200
1985-10-111,6501,6501,6001,6003,0003,200
1985-10-091,6301,6301,6201,6205,0003,240
1985-10-081,6301,6401,6301,6307,0003,260
1985-10-071,6501,7001,6301,63012,0003,260
1985-10-051,6301,6301,6301,6302,0003,260
1985-10-031,6301,6301,6301,6303,0003,260
1985-10-021,6901,6901,6901,6901,0003,380
1985-10-011,6501,7001,6501,70040,0003,400
1985-09-301,6901,7401,6901,700821,0003,400
1985-09-281,6201,7001,5901,70076,0003,400
1985-09-271,5001,5601,5001,56010,0003,120
1985-09-261,5001,5001,5001,5005,0003,000
1985-09-241,6501,6501,6501,65020,0003,300
1985-09-211,7301,7501,6801,680844,0003,360
1985-09-201,7401,7501,7001,75054,0003,500
1985-09-191,6501,7501,6501,74053,0003,480
1985-09-181,6601,6601,6501,65059,0003,300
1985-09-171,6801,6901,6601,69062,0003,380
1985-09-131,4901,6901,4801,690194,0003,380
1985-09-121,4201,4901,4201,49055,0002,980
1985-09-111,3101,3901,3001,390890,0002,780
1985-09-101,3001,3101,3001,3106,0002,620
1985-09-091,3001,3001,3001,30015,0002,600
1985-09-071,3001,3001,2801,3005,0002,600
1985-09-061,3001,3001,3001,30012,0002,600
1985-09-051,2901,2901,2601,2608,0002,520
1985-09-041,3001,3001,2901,2907,0002,580
1985-09-031,3001,3101,3001,30016,0002,600
1985-09-021,2801,3601,2801,30021,0002,600
1985-08-311,2301,2601,2201,26011,0002,520
1985-08-301,2301,2401,2101,21021,0002,420
1985-08-291,2401,2401,2201,23016,0002,460
1985-08-281,2701,2901,2701,27016,0002,540
1985-08-271,2601,2701,2501,27028,0002,540
1985-08-261,2601,2701,2601,2707,0002,540
1985-08-241,2701,2701,2601,26020,0002,520
1985-08-231,2801,2801,2701,27010,0002,540
1985-08-221,2901,2901,2801,28020,0002,560
1985-08-211,3001,3101,2801,29048,0002,580
1985-08-201,3101,3301,2901,29024,0002,580
1985-08-191,4101,4101,3801,38030,0002,760
1985-08-161,4901,4901,4701,4704,0002,940
1985-08-151,4801,4801,4801,48010,0002,960
1985-08-141,4701,4801,4501,45011,0002,900
1985-08-131,5001,5001,5001,5005,0003,000
1985-08-121,5001,5001,5001,5002,0003,000
1985-08-091,5801,5801,5501,55020,0003,100
1985-08-081,5701,5801,5701,5809,0003,160
1985-08-071,5501,5901,5501,59011,0003,180
1985-08-061,5801,5901,5701,59020,0003,180
1985-08-031,5501,5801,5501,5803,0003,160
1985-08-021,5301,5301,5301,5301,0003,060
1985-08-011,5001,5001,4701,4704,0002,940
1985-07-311,4801,5001,4801,5006,0003,000
1985-07-301,4201,4401,4201,4403,0002,880
1985-07-291,4601,4601,4601,4602,0002,920
1985-07-271,5001,5001,5001,50010,0003,000
1985-07-251,6101,6101,6101,6101,0003,220
1985-07-241,6501,6601,6501,6606,0003,320
1985-07-231,6601,6601,6601,6601,0003,320
1985-07-221,7001,7001,7001,7002,0003,400
1985-07-201,7801,7801,7601,7604,0003,520
1985-07-191,7801,7801,7801,7801,0003,560
1985-07-181,7701,7801,7701,7803,0003,560
1985-07-151,8501,8501,8501,8508,0003,700
1985-07-121,8601,8601,7601,7606,0003,520
1985-07-112,0002,0001,9001,90011,0003,800
1985-07-102,0002,0501,9902,00017,0004,000
1985-07-092,0802,0802,0002,0003,0004,000
1985-07-082,1202,1202,0902,0904,0004,180
1985-07-062,1202,1202,1202,12010,0004,240
1985-07-052,1402,1402,0802,0805,0004,160
1985-07-042,0802,1002,0602,10022,0004,200
1985-07-032,0902,0902,0902,0901,0004,180
1985-07-022,1502,1502,1502,1501,0004,300
1985-06-292,0902,1002,0702,10011,0004,200
1985-06-282,0602,0602,0602,0606,0004,120
1985-06-262,0602,0602,0602,0608,0004,120
1985-06-252,7402,9402,7002,94045,0004,523.08
1985-06-242,8702,8702,7302,74023,0004,215.38
1985-06-222,8702,8902,8502,88010,0004,430.77
1985-06-212,8502,8502,8502,85011,0004,384.62
1985-06-202,9002,9102,8502,85033,0004,384.62
1985-06-192,9202,9202,9002,90014,0004,461.54
1985-06-182,9402,9502,9302,93021,0004,507.69
1985-06-172,9402,9502,9302,95018,0004,538.46
1985-06-152,9502,9502,9002,90012,0004,461.54
1985-06-142,9402,9502,9002,94013,0004,523.08
1985-06-132,9102,9402,8902,94013,0004,523.08
1985-06-122,9502,9502,8702,8707,0004,415.38
1985-06-112,9803,0002,9802,98013,0004,584.62
1985-06-102,9602,9702,9502,97018,0004,569.23
1985-06-072,9402,9802,9002,95014,0004,538.46
1985-06-063,0003,0002,9502,95031,0004,538.46
1985-06-052,8002,8002,8002,80015,0004,307.69
1985-06-042,6902,7102,6602,7108,0004,169.23
1985-06-032,7002,7002,7002,70013,0004,153.85
1985-06-012,7502,7502,7102,71016,0004,169.23
1985-05-312,7602,7602,7602,7605,0004,246.15
1985-05-302,7502,7602,7502,7609,0004,246.15
1985-05-292,7602,7602,7302,74013,0004,215.38
1985-05-282,7602,7602,7602,76011,0004,246.15
1985-05-272,7602,7602,7602,7609,0004,246.15
1985-05-242,8002,8002,8002,8007,0004,307.69
1985-05-232,8002,8002,8002,80011,0004,307.69
1985-05-222,8002,8002,8002,8003,0004,307.69
1985-05-212,8502,8502,8002,80017,0004,307.69
1985-05-202,8202,8902,8202,89011,0004,446.15
1985-05-182,8002,8002,8002,8003,0004,307.69
1985-05-172,8002,8002,8002,8008,0004,307.69
1985-05-162,8102,8402,8002,8009,0004,307.69
1985-05-152,8502,8502,8102,81038,0004,323.08
1985-05-142,8502,8502,8102,81010,0004,323.08
1985-05-132,8602,8602,8502,8502,0004,384.62
1985-05-102,8502,8602,8502,85013,0004,384.62
1985-05-092,8602,8702,8602,8706,0004,415.38
1985-05-082,8502,8502,8502,8505,0004,384.62
1985-05-072,9102,9102,8502,86014,0004,400
1985-05-042,9002,9002,9002,9002,0004,461.54
1985-05-022,8802,9002,8802,9008,0004,461.54
1985-05-012,8502,8802,8502,88019,0004,430.77
1985-04-302,9002,9002,8602,86010,0004,400
1985-04-272,8602,8602,8602,8601,0004,400
1985-04-262,8802,9002,8502,85044,0004,384.62
1985-04-252,8702,8802,8702,8803,0004,430.77
1985-04-242,9302,9302,8902,8904,0004,446.15
1985-04-232,8602,9002,8602,87010,0004,415.38
1985-04-222,8502,9002,8502,9007,0004,461.54
1985-04-202,8302,8302,8302,8307,0004,353.85
1985-04-192,8102,8102,8102,8105,0004,323.08
1985-04-182,8502,8502,8102,8307,0004,353.85
1985-04-172,8402,8502,8402,85011,0004,384.62
1985-04-162,9502,9802,8502,85024,0004,384.62
1985-04-152,9502,9502,9302,9306,0004,507.69
1985-04-122,9202,9202,9102,91013,0004,476.92
1985-04-112,9202,9202,9202,92038,0004,492.31
1985-04-102,9202,9202,9202,92010,0004,492.31
1985-04-092,9102,9202,9102,9204,0004,492.31
1985-04-082,9102,9102,9102,9101,0004,476.92
1985-04-062,9402,9402,9402,94013,0004,523.08
1985-04-052,9602,9702,9602,97037,0004,569.23
1985-04-042,9602,9702,9602,9708,0004,569.23
1985-04-032,9602,9602,9602,96017,0004,553.85
1985-04-023,0003,0102,9502,95022,0004,538.46
1985-04-012,9903,0102,9903,01021,0004,630.77
1985-03-303,1003,1003,0003,00017,0004,615.38
1985-03-293,1003,1003,1003,10041,0004,769.23
1985-03-283,0603,1403,0003,120101,0004,800
1985-03-272,9603,0602,9103,06063,0004,707.69
1985-03-263,0003,0202,9903,00024,0004,615.38
1985-03-253,0203,0202,9902,99024,0004,600
1985-03-233,0103,0203,0003,02013,0004,646.15
1985-03-223,0003,0502,9703,02037,0004,646.15
1985-03-202,9903,0502,9603,05038,0004,692.31
1985-03-192,9302,9902,9302,99019,0004,600
1985-03-182,9102,9602,9102,91019,0004,476.92
1985-03-162,9202,9302,9202,93016,0004,507.69
1985-03-152,9503,0002,9202,92056,0004,492.31
1985-03-142,9502,9502,9402,94021,0004,523.08
1985-03-132,9903,0002,9402,94024,0004,523.08
1985-03-122,9402,9702,9402,97015,0004,569.23
1985-03-112,9402,9402,9002,9406,0004,523.08
1985-03-082,9702,9702,9302,94022,0004,523.08
1985-03-072,9803,0002,9603,0009,0004,615.38
1985-03-062,9602,9602,9002,95017,0004,538.46
1985-03-053,0403,0402,9502,95031,0004,538.46
1985-03-043,0503,0503,0003,00026,0004,615.38
1985-03-023,0103,0503,0103,0508,0004,692.31
1985-03-013,0003,1002,9902,99042,0004,600
1985-02-283,0103,0402,9802,98025,0004,584.62
1985-02-273,0503,0503,0003,00035,0004,615.38
1985-02-263,0603,0903,0503,06036,0004,707.69
1985-02-253,1103,1103,0803,10070,0004,769.23
1985-02-222,9002,9302,9002,91017,0004,476.92
1985-02-212,8802,9002,8802,90027,0004,461.54
1985-02-202,8502,8802,8502,8808,0004,430.77
1985-02-192,8802,8902,8602,86011,0004,400
1985-02-182,8902,9002,8802,8804,0004,430.77
1985-02-162,8902,8902,8602,8703,0004,415.38
1985-02-152,8902,9002,8602,90017,0004,461.54
1985-02-142,8602,8702,8602,86015,0004,400
1985-02-132,8002,9002,8002,90033,0004,461.54
1985-02-122,7302,7502,7302,7507,0004,230.77
1985-02-082,8102,8102,8102,8105,0004,323.08
1985-02-072,9002,9002,9002,9003,0004,461.54
1985-02-062,7102,9002,7102,90012,0004,461.54
1985-02-052,8002,8002,7002,70017,0004,153.85
1985-02-042,8002,8202,8002,8108,0004,323.08
1985-02-022,8002,8002,8002,8005,0004,307.69
1985-02-012,8102,8302,8002,83016,0004,353.85
1985-01-312,8002,8002,8002,8007,0004,307.69
1985-01-302,8102,8202,7502,8006,0004,307.69
1985-01-292,7002,8202,6802,8208,0004,338.46
1985-01-282,6802,6902,6802,68027,0004,123.08
1985-01-262,9002,9002,8002,80024,0004,307.69
1985-01-252,9202,9202,8602,90044,0004,461.54
1985-01-242,9502,9502,9102,91019,0004,476.92
1985-01-233,0003,0003,0003,0001,0004,615.38
1985-01-223,1003,1002,9503,00020,0004,615.38
1985-01-213,0003,0503,0003,0006,0004,615.38
1985-01-192,9502,9502,9502,9508,0004,538.46
1985-01-183,0003,0903,0003,02015,0004,646.15
1985-01-173,1003,1003,0003,01021,0004,630.77
1985-01-163,1203,1203,0003,000213,0004,615.38
1985-01-143,0003,0102,9502,95017,0004,538.46
1985-01-113,0103,0102,9903,00020,0004,615.38
1985-01-103,2803,2903,1903,190151,0004,907.69
1985-01-093,2603,2903,2003,28042,0005,046.15
1985-01-083,2903,3003,2003,30028,0005,076.92
1985-01-073,3003,3003,3003,30018,0005,076.92
1985-01-053,3003,3003,2003,20013,0004,923.08
1985-01-043,3003,3003,3003,3008,0005,076.92

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