6858 (株)小野測器 の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,8601,9001,8501,90025,0003,800
1989-12-281,8501,8501,8501,85026,0003,700
1989-12-271,8101,8401,8101,84029,0003,680
1989-12-261,8401,8501,8201,84018,0003,680
1989-12-251,8201,8301,8001,82026,0003,640
1989-12-221,8201,8301,8201,83060,0003,660
1989-12-211,8001,8201,7501,79025,0003,580
1989-12-201,8201,8201,8101,8207,0003,640
1989-12-191,8201,8201,8001,8007,0003,600
1989-12-181,8301,8501,8301,84033,0003,680
1989-12-151,7901,8301,7901,83080,0003,660
1989-12-141,8001,8001,7601,76063,0003,520
1989-12-131,7901,8001,7801,80060,0003,600
1989-12-121,7701,8001,7601,7606,0003,520
1989-12-111,8201,8201,8001,8004,0003,600
1989-12-081,8501,8501,8401,85023,0003,700
1989-12-071,7501,7901,7301,77045,0003,540
1989-12-061,7601,7601,7301,73025,0003,460
1989-12-051,7601,7601,7301,73039,0003,460
1989-12-041,7901,7901,7901,7903,0003,580
1989-12-011,7901,8001,7701,80033,0003,600
1989-11-301,7801,7801,7501,7809,0003,560
1989-11-291,7501,7501,7501,7506,0003,500
1989-11-281,7501,7501,7501,7504,0003,500
1989-11-271,7701,7801,7601,7807,0003,560
1989-11-241,7801,7801,7701,7706,0003,540
1989-11-221,7601,7601,7601,7601,0003,520
1989-11-211,7501,7601,7501,75015,0003,500
1989-11-201,7501,7501,7501,75024,0003,500
1989-11-171,7601,7601,7501,7507,0003,500
1989-11-161,7501,7501,7501,7504,0003,500
1989-11-151,8001,8001,7501,75021,0003,500
1989-11-141,8001,8001,7601,8004,0003,600
1989-11-131,7601,7801,7501,75020,0003,500
1989-11-101,7901,7901,7901,7903,0003,580
1989-11-091,8001,8001,7601,76026,0003,520
1989-11-081,7501,8001,7501,7709,0003,540
1989-11-071,7401,7401,7301,7303,0003,460
1989-11-061,8001,8001,7501,7508,0003,500
1989-11-021,7801,7801,7701,78021,0003,560
1989-11-011,8001,8001,7501,75012,0003,500
1989-10-311,8601,8601,8401,84018,0003,680
1989-10-301,8001,8201,7601,76044,0003,520
1989-10-271,7801,8101,7601,78015,0003,560
1989-10-261,7601,7601,7501,7509,0003,500
1989-10-251,8301,8401,7501,75026,0003,500
1989-10-241,8301,8401,8201,82021,0003,640
1989-10-231,8301,8401,8201,8407,0003,680
1989-10-201,9001,9001,8401,84031,0003,680
1989-10-191,8201,8901,8201,84062,0003,680
1989-10-181,8001,8201,8001,80029,0003,600
1989-10-171,8501,8501,8101,81069,0003,620
1989-10-161,8401,8601,8101,82046,0003,640
1989-10-131,9201,9301,8701,92056,0003,840
1989-10-121,9601,9701,9201,92082,0003,840
1989-10-112,0202,0401,9301,980198,0003,960
1989-10-091,9202,0501,9102,030750,0004,060
1989-10-061,8801,9101,8601,910216,0003,820
1989-10-051,7701,8801,7601,870291,0003,740
1989-10-041,7501,7701,7301,76045,0003,520
1989-10-031,7501,7501,7301,73053,0003,460
1989-10-021,7801,7801,7301,73019,0003,460
1989-09-291,7601,7601,7301,73030,0003,460
1989-09-281,7401,7501,7401,74042,0003,480
1989-09-271,7501,7901,7301,73033,0003,460
1989-09-261,7001,7101,7001,71020,0003,420
1989-09-251,7401,7501,7401,7507,0003,500
1989-09-221,7001,7301,7001,73062,0003,460
1989-09-211,7601,7701,7501,77011,0003,540
1989-09-201,7001,7601,7001,76019,0003,520
1989-09-191,7001,7001,6801,7008,0003,400
1989-09-181,7401,7501,6701,67018,0003,340
1989-09-141,7401,7501,7401,74016,0003,480
1989-09-131,7401,7501,7401,74013,0003,480
1989-09-121,8001,8001,7901,7907,0003,580
1989-09-111,8201,8201,7801,79014,0003,580
1989-09-081,8401,8401,7901,83036,0003,660
1989-09-071,8301,8501,8101,85084,0003,700
1989-09-061,7801,8501,7801,830218,0003,660
1989-09-051,7201,7701,7201,77084,0003,540
1989-09-041,7201,7201,7101,7107,0003,420
1989-09-011,7201,7201,7201,7206,0003,440
1989-08-311,7501,7501,7001,70012,0003,400
1989-08-301,7701,7701,7201,74026,0003,480
1989-08-281,7701,7701,7701,7704,0003,540
1989-08-251,7801,7901,7601,77013,0003,540
1989-08-241,7401,7601,7301,76012,0003,520
1989-08-231,7601,7601,7301,74027,0003,480
1989-08-221,7901,7901,7501,7508,0003,500
1989-08-211,7601,8001,7601,78061,0003,560
1989-08-181,7001,7501,7001,73062,0003,460
1989-08-171,7001,7001,6801,6803,0003,360
1989-08-161,7201,7501,7001,71018,0003,420
1989-08-151,7001,7201,7001,72013,0003,440
1989-08-141,7301,7301,7001,70015,0003,400
1989-08-111,7201,7501,7101,71021,0003,420
1989-08-101,6801,7001,6601,70015,0003,400
1989-08-091,7001,7001,6501,65031,0003,300
1989-08-081,6801,7001,6701,67025,0003,340
1989-08-071,6601,6701,6501,6704,0003,340
1989-08-041,6701,6701,6301,67010,0003,340
1989-08-031,6301,6501,6201,62045,0003,240
1989-08-021,6901,6901,6501,660100,0003,320
1989-08-011,7001,7001,6701,6705,0003,340
1989-07-311,7201,7401,7001,74019,0003,480
1989-07-271,6901,7501,6901,71037,0003,420
1989-07-261,7101,7101,6601,67011,0003,340
1989-07-251,6801,6801,6801,68016,0003,360
1989-07-241,6601,6601,6601,6603,0003,320
1989-07-211,7101,7101,6501,66036,0003,320
1989-07-201,6901,6901,6701,69068,0003,380
1989-07-191,7101,7101,6301,690246,0003,380
1989-07-181,7201,7301,7201,7205,0003,440
1989-07-171,7401,7401,7301,7305,0003,460
1989-07-141,7501,7501,7501,7509,0003,500
1989-07-131,7501,7501,7401,7504,0003,500
1989-07-121,8001,8001,8001,80010,0003,600
1989-07-111,8801,8901,8601,86042,0003,720
1989-07-101,8901,8901,8501,89044,0003,780
1989-07-071,8901,9001,8701,900196,0003,800
1989-07-061,8001,9101,7801,900243,0003,800
1989-07-051,7601,8001,7501,79071,0003,580
1989-07-041,7601,7901,7501,75039,0003,500
1989-07-031,7501,7601,6801,75054,0003,500
1989-06-301,7501,7501,7101,75021,0003,500
1989-06-291,7401,7401,7001,71022,0003,420
1989-06-281,7201,7301,6601,68040,0003,360
1989-06-271,7401,7401,7401,74014,0003,480
1989-06-261,8101,8101,7501,77026,0003,540
1989-06-231,8201,8401,7901,840104,0003,680
1989-06-221,8801,8801,8401,850109,0003,700
1989-06-211,9201,9301,8601,900251,0003,800
1989-06-201,8501,9001,8501,900545,0003,800
1989-06-191,7701,8501,7601,830389,0003,660
1989-06-161,7701,7901,7201,760454,0003,520
1989-06-151,6301,7901,6301,750541,0003,500
1989-06-141,6201,6301,6101,63028,0003,260
1989-06-131,6301,6301,6201,63053,0003,260
1989-06-121,5801,6501,5801,640133,0003,280
1989-06-091,5701,5801,5701,5805,0003,160
1989-06-081,5801,5901,5601,59014,0003,180
1989-06-071,5801,6101,5801,61037,0003,220
1989-06-061,6201,6201,5501,60048,0003,200
1989-06-051,6401,6401,6301,63010,0003,260
1989-06-021,6601,6601,6201,650134,0003,300
1989-06-011,5701,6701,5601,660229,0003,320
1989-05-311,5701,5901,5601,57039,0003,140
1989-05-301,5801,5801,5601,56017,0003,120
1989-05-291,5901,6001,5801,580113,0003,160
1989-05-261,5601,5901,5501,590195,0003,180
1989-05-251,5601,5901,5601,59028,0003,180
1989-05-241,5601,5601,5501,5507,0003,100
1989-05-231,5801,5801,5501,57081,0003,140
1989-05-221,5601,5801,5401,56036,0003,120
1989-05-191,5401,5501,5401,54027,0003,080
1989-05-181,5401,5401,5301,5307,0003,060
1989-05-171,5601,5601,5201,52023,0003,040
1989-05-161,5101,5701,5101,56069,0003,120
1989-05-151,5401,5501,5201,52016,0003,040
1989-05-121,5401,5401,5101,54013,0003,080
1989-05-111,5401,5401,5101,5304,0003,060
1989-05-101,5201,5501,5201,53042,0003,060
1989-05-091,5201,5201,5001,50052,0003,000
1989-05-081,5101,5101,5001,50015,0003,000
1989-05-021,5701,5701,5001,50018,0003,000
1989-05-011,4801,5801,4801,58059,0003,160
1989-04-281,5001,5001,4801,48022,0002,960
1989-04-271,5201,5201,4801,48011,0002,960
1989-04-261,5001,5101,5001,51015,0003,020
1989-04-251,4801,5101,4801,51014,0003,020
1989-04-241,5301,5501,5101,51024,0003,020
1989-04-211,5101,5301,5001,53028,0003,060
1989-04-201,5001,5501,5001,53069,0003,060
1989-04-191,5001,5101,4701,47034,0002,940
1989-04-181,4801,5001,4701,50025,0003,000
1989-04-171,4501,4901,4501,48051,0002,960
1989-04-131,4401,4401,4401,44085,0002,880
1989-04-121,4301,4501,4301,4309,0002,860
1989-04-111,4301,4301,4301,4307,0002,860
1989-04-101,4701,4701,4301,43011,0002,860
1989-04-071,3701,4701,3701,47064,0002,940
1989-04-061,3901,4001,3801,39044,0002,780
1989-04-051,4001,4001,3801,40023,0002,800
1989-04-041,4001,4101,3901,39017,0002,780
1989-04-031,4101,4101,4101,4106,0002,820
1989-03-311,3901,4201,3801,42019,0002,840
1989-03-301,4001,4001,3801,3807,0002,760
1989-03-291,4201,4201,3701,3709,0002,740
1989-03-281,3701,4001,3701,40011,0002,800
1989-03-271,3701,4001,3701,4007,0002,800
1989-03-241,4101,4101,3701,37012,0002,740
1989-03-231,3401,3401,3401,3402,0002,680
1989-03-221,3801,3801,3101,3108,0002,620
1989-03-201,3601,4001,3601,4008,0002,800
1989-03-171,4001,4201,3801,4207,0002,840
1989-03-161,4301,4301,4201,4207,0002,840
1989-03-151,4201,4201,4001,420124,0002,840
1989-03-141,4201,4201,4201,42021,0002,840
1989-03-131,3801,4201,3801,42026,0002,840
1989-03-091,4101,4101,4001,4008,0002,800
1989-03-071,4301,4301,4001,4009,0002,800
1989-03-061,4301,4301,4301,43017,0002,860
1989-03-031,4301,4301,4301,43015,0002,860
1989-03-021,4301,4501,4201,45027,0002,900
1989-03-011,3801,4401,3801,44019,0002,880
1989-02-281,3901,3901,3701,37014,0002,740
1989-02-271,3701,3901,3701,3806,0002,760
1989-02-231,4001,4001,3601,37015,0002,740
1989-02-221,4001,4001,3901,4009,0002,800
1989-02-211,4001,4001,3601,36026,0002,720
1989-02-201,3901,4201,3901,4204,0002,840
1989-02-171,4001,4001,3601,37029,0002,740
1989-02-161,4001,4301,4001,41023,0002,820
1989-02-151,4501,4501,4201,42030,0002,840
1989-02-141,4501,4501,4501,4501,0002,900
1989-02-131,4701,4701,4501,45010,0002,900
1989-02-101,4901,4901,4601,4705,0002,940
1989-02-091,4901,5001,4801,50025,0003,000
1989-02-081,4801,4801,4601,48011,0002,960
1989-02-071,5001,5301,4501,50039,0003,000
1989-02-061,4601,5001,4601,49052,0002,980
1989-02-031,4401,4501,4201,45016,0002,900
1989-02-021,4101,4201,4001,42038,0002,840
1989-02-011,4501,4601,4101,410102,0002,820
1989-01-311,4501,4601,4301,45026,0002,900
1989-01-301,4401,4601,4201,45058,0002,900
1989-01-281,4601,4601,4001,40042,0002,800
1989-01-271,4501,4601,4501,46015,0002,920
1989-01-261,4001,4001,3601,37055,0002,740
1989-01-251,4101,4101,3601,38083,0002,760
1989-01-241,4301,4401,4101,41048,0002,820
1989-01-231,4401,4401,4001,43068,0002,860
1989-01-201,4501,4501,4101,42039,0002,840
1989-01-191,4501,4801,4501,47012,0002,940
1989-01-181,4601,4601,4401,44012,0002,880
1989-01-171,4401,4801,4401,4803,0002,960
1989-01-131,4301,4501,4001,43022,0002,860
1989-01-121,4501,4501,4301,4309,0002,860
1989-01-111,4401,4401,4301,44015,0002,880
1989-01-101,4401,4501,4401,4409,0002,880
1989-01-091,4401,4801,4401,45023,0002,900
1989-01-061,4401,4401,4401,4404,0002,880
1989-01-041,4701,4801,4701,4805,0002,960

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