6858 (株)小野測器 の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-301,0201,0201,0201,0207,0002,040
1991-12-279909909909901,0001,980
1991-12-269989989959986,0001,996
1991-12-251,0201,02099099016,0001,980
1991-12-201,1001,1001,1001,10028,0002,200
1991-12-191,1001,1001,1001,10010,0002,200
1991-12-181,1101,1201,1001,1008,0002,200
1991-12-171,1301,1301,1301,13021,0002,260
1991-12-161,1101,1301,1101,13035,0002,260
1991-12-131,0901,1101,0501,11019,0002,220
1991-12-121,0801,0901,0801,0909,0002,180
1991-12-111,0901,0901,0601,0706,0002,140
1991-12-101,1101,1101,0701,09017,0002,180
1991-12-091,0701,0801,0701,07013,0002,140
1991-12-061,0801,0801,0701,07013,0002,140
1991-12-051,0901,0901,0801,09022,0002,180
1991-12-041,0101,0501,0001,05022,0002,100
1991-12-031,0101,0101,0101,0107,0002,020
1991-12-021,0201,0201,0001,0007,0002,000
1991-11-291,0201,0201,0201,0207,0002,040
1991-11-281,0201,0201,0101,0208,0002,040
1991-11-271,0201,0201,0201,02015,0002,040
1991-11-261,0401,0401,0401,0406,0002,080
1991-11-251,0101,0101,0001,0007,0002,000
1991-11-221,0801,0801,0501,0509,0002,100
1991-11-211,0901,0901,0901,0906,0002,180
1991-11-201,1301,1301,1301,1306,0002,260
1991-11-191,1501,1501,1301,13023,0002,260
1991-11-181,0901,1301,0901,13033,0002,260
1991-11-151,1501,1501,1301,13028,0002,260
1991-11-141,1701,1701,1501,15028,0002,300
1991-11-131,1701,1901,1701,19028,0002,380
1991-11-121,1801,1901,1801,1909,0002,380
1991-11-111,2201,2201,1801,20021,0002,400
1991-11-081,1901,2001,1701,20043,0002,400
1991-11-071,1801,1901,1601,19055,0002,380
1991-11-061,1501,1601,1401,16034,0002,320
1991-11-051,1901,1901,1501,15047,0002,300
1991-11-011,1501,1901,1501,17050,0002,340
1991-10-311,0801,1401,0801,14050,0002,280
1991-10-301,0801,1001,0801,08022,0002,160
1991-10-291,0701,0801,0501,06044,0002,120
1991-10-281,0601,0601,0501,0509,0002,100
1991-10-251,0501,0501,0501,05011,0002,100
1991-10-241,0501,0601,0301,03026,0002,060
1991-10-231,0501,0501,0301,03011,0002,060
1991-10-221,0501,0501,0501,0506,0002,100
1991-10-211,0501,0501,0501,05010,0002,100
1991-10-181,0001,02099599551,0001,990
1991-10-171,0001,0201,0001,000126,0002,000
1991-10-161,0101,0201,0001,00033,0002,000
1991-10-151,0401,0401,0201,03016,0002,060
1991-10-141,0401,0401,0401,0404,0002,080
1991-10-111,0601,0701,0501,0508,0002,100
1991-10-091,0501,0601,0501,06028,0002,120
1991-10-081,0901,0901,0701,0705,0002,140
1991-10-071,0901,0901,0901,0901,0002,180
1991-10-041,0901,0901,0601,07018,0002,140
1991-10-031,0601,0601,0601,0608,0002,120
1991-10-021,0801,0801,0501,05029,0002,100
1991-09-301,1001,1001,0601,08018,0002,160
1991-09-271,0701,0701,0601,0603,0002,120
1991-09-261,0501,0501,0501,0504,0002,100
1991-09-251,0701,0701,0301,05012,0002,100
1991-09-241,0901,0901,0701,0704,0002,140
1991-09-201,0901,0901,0901,0905,0002,180
1991-09-181,0801,1001,0801,1005,0002,200
1991-09-171,0601,1001,0601,10020,0002,200
1991-09-131,0501,0501,0401,0505,0002,100
1991-09-121,0501,0501,0301,0309,0002,060
1991-09-101,0401,0401,0301,0305,0002,060
1991-09-091,0501,0501,0401,04018,0002,080
1991-09-061,0401,0401,0301,04019,0002,080
1991-09-051,0301,0301,0301,0307,0002,060
1991-09-041,0401,0401,0401,0406,0002,080
1991-09-031,0501,0501,0501,0506,0002,100
1991-09-021,0301,0501,0301,0503,0002,100
1991-08-301,0301,0301,0201,03019,0002,060
1991-08-291,0201,0201,0201,0203,0002,040
1991-08-281,0301,0301,0301,0306,0002,060
1991-08-261,0301,0301,0301,0307,0002,060
1991-08-231,0501,0501,0301,0307,0002,060
1991-08-221,0601,0601,0401,04036,0002,080
1991-08-219931,0009921,00021,0002,000
1991-08-209991,00099199230,0001,984
1991-08-191,0001,0001,0001,0005,0002,000
1991-08-161,1501,1501,0701,08031,0002,160
1991-08-141,1501,1501,1401,1506,0002,300
1991-08-091,1801,2001,1601,20012,0002,400
1991-08-081,2101,2301,2001,20042,0002,400
1991-08-071,2501,2501,2101,21021,0002,420
1991-08-061,2801,2801,2501,2505,0002,500
1991-08-051,2801,2801,2801,28013,0002,560
1991-08-021,3001,3001,3001,3001,0002,600
1991-08-011,3001,3001,3001,3002,0002,600
1991-07-311,3301,3301,3001,3009,0002,600
1991-07-291,3201,3201,2901,2903,0002,580
1991-07-261,3001,3201,3001,32018,0002,640
1991-07-251,2901,3001,2501,28055,0002,560
1991-07-241,2601,2601,2201,26014,0002,520
1991-07-231,2701,2701,2601,26021,0002,520
1991-07-221,2901,2901,2901,29014,0002,580
1991-07-191,2901,3001,2601,27027,0002,540
1991-07-181,3101,3101,2901,29013,0002,580
1991-07-171,3301,3301,3101,33019,0002,660
1991-07-161,3001,3301,3001,31013,0002,620
1991-07-151,2801,2901,2701,2906,0002,580
1991-07-121,2701,2701,2701,2702,0002,540
1991-07-111,2201,2701,2201,27036,0002,540
1991-07-101,1801,2401,1801,24017,0002,480
1991-07-091,1801,1801,1501,1706,0002,340
1991-07-081,2501,2501,2001,2008,0002,400
1991-07-051,3001,3001,2601,26024,0002,520
1991-07-041,2801,3001,2801,2807,0002,560
1991-07-031,3101,3101,2801,28011,0002,560
1991-07-021,3301,3401,3201,33017,0002,660
1991-07-011,3301,3401,3301,33022,0002,660
1991-06-281,3301,3301,3101,3109,0002,620
1991-06-271,3101,3101,3101,3102,0002,620
1991-06-261,3401,3401,2901,29060,0002,580
1991-06-251,3301,3301,3201,3206,0002,640
1991-06-241,3701,3701,3201,32030,0002,640
1991-06-211,3501,3701,3501,37015,0002,740
1991-06-201,3201,3301,3001,32018,0002,640
1991-06-191,3501,3501,3401,34015,0002,680
1991-06-181,3701,4001,3501,4005,0002,800
1991-06-171,3801,3801,3701,37031,0002,740
1991-06-141,3601,3701,3501,3707,0002,740
1991-06-131,3201,3501,3201,3502,0002,700
1991-06-121,3001,3101,3001,30016,0002,600
1991-06-111,3101,3101,3001,3008,0002,600
1991-06-071,3401,3401,2901,32035,0002,640
1991-06-061,3501,3501,3401,34016,0002,680
1991-06-051,3601,3601,3501,3502,0002,700
1991-06-041,3501,3601,3501,3607,0002,720
1991-06-031,3701,3701,3601,3604,0002,720
1991-05-311,4001,4001,4001,4004,0002,800
1991-05-301,3601,3601,3601,3605,0002,720
1991-05-291,3601,3701,3601,3705,0002,740
1991-05-281,3601,3601,3601,3603,0002,720
1991-05-271,3601,3601,3601,3601,0002,720
1991-05-241,3601,3601,3601,3606,0002,720
1991-05-231,3501,3501,3501,3505,0002,700
1991-05-221,3601,3801,3601,3608,0002,720
1991-05-211,3701,3801,3501,35015,0002,700
1991-05-201,4001,4001,3701,3707,0002,740
1991-05-171,4001,4001,4001,4001,0002,800
1991-05-161,4001,4001,4001,4004,0002,800
1991-05-151,4401,4401,4001,40030,0002,800
1991-05-141,4401,4601,4301,43027,0002,860
1991-05-131,4801,4801,4501,46039,0002,920
1991-05-101,4701,4701,4501,46018,0002,920
1991-05-091,4701,4701,4301,45014,0002,900
1991-05-081,4701,4701,4501,4508,0002,900
1991-05-071,4601,4901,4601,49025,0002,980
1991-05-021,4401,4401,4301,44016,0002,880
1991-05-011,4001,4001,3701,40015,0002,800
1991-04-301,4401,4401,4001,40015,0002,800
1991-04-261,3901,4001,3801,40010,0002,800
1991-04-251,3801,3901,3801,39019,0002,780
1991-04-241,3901,3901,3801,38012,0002,760
1991-04-231,3801,4101,3801,40027,0002,800
1991-04-221,4201,4201,3901,39058,0002,780
1991-04-191,4501,4801,4501,45012,0002,900
1991-04-181,5001,5001,4701,47029,0002,940
1991-04-171,4501,4901,4501,49039,0002,980
1991-04-161,4601,4601,4101,45028,0002,900
1991-04-151,4801,4801,4601,48026,0002,960
1991-04-121,4801,4801,4601,46031,0002,920
1991-04-111,4601,4801,4501,45042,0002,900
1991-04-101,4901,5001,4701,47037,0002,940
1991-04-091,4901,5001,4801,50091,0003,000
1991-04-081,4801,4901,4701,48034,0002,960
1991-04-051,4601,4601,4401,460140,0002,920
1991-04-041,4001,4401,3701,44060,0002,880
1991-04-031,3601,4201,3601,42087,0002,840
1991-04-021,3201,3601,3201,35017,0002,700
1991-04-011,3901,3901,3301,34013,0002,680
1991-03-291,3601,4001,3501,37046,0002,740
1991-03-281,3301,3401,3101,34019,0002,680
1991-03-271,3301,3401,3101,32013,0002,640
1991-03-261,3501,3501,2901,290122,0002,580
1991-03-251,3101,3201,3101,31025,0002,620
1991-03-221,3601,3601,3501,35010,0002,700
1991-03-201,3801,3801,3501,35038,0002,700
1991-03-191,4001,4001,3701,3706,0002,740
1991-03-181,4301,4301,4201,42026,0002,840
1991-03-151,4101,4401,4101,43050,0002,860
1991-03-141,3601,4101,3501,41029,0002,820
1991-03-131,3601,4201,3601,42021,0002,840
1991-03-121,4001,4001,3601,38026,0002,760
1991-03-111,4401,4501,4001,40053,0002,800
1991-03-081,4401,4501,3501,420121,0002,840
1991-03-071,3501,4201,3501,420231,0002,840
1991-03-061,3001,3701,3001,34090,0002,680
1991-03-051,3001,3201,2501,25046,0002,500
1991-03-041,3001,3001,2601,26021,0002,520
1991-03-011,3301,3301,2801,30016,0002,600
1991-02-281,3201,3301,2901,33047,0002,660
1991-02-271,3001,3001,2601,30027,0002,600
1991-02-261,3201,3201,3101,31042,0002,620
1991-02-251,3001,3001,2701,30025,0002,600
1991-02-221,2801,3001,2601,28020,0002,560
1991-02-211,3001,3001,2601,26091,0002,520
1991-02-201,3401,3501,3201,34067,0002,680
1991-02-191,3401,3401,3101,34092,0002,680
1991-02-181,3101,3301,2901,320138,0002,640
1991-02-151,1901,2701,1901,270140,0002,540
1991-02-141,2301,2401,1801,18051,0002,360
1991-02-131,2201,2401,2001,23054,0002,460
1991-02-121,1901,2501,1801,23062,0002,460
1991-02-081,1001,1501,1001,15028,0002,300
1991-02-071,1101,1101,0801,10021,0002,200
1991-02-061,0901,1001,0601,09051,0002,180
1991-02-051,0101,0301,0101,0309,0002,060
1991-02-041,0001,0009911,00016,0002,000
1991-02-011,0501,0509901,000160,0002,000
1991-01-311,0501,0501,0301,03071,0002,060
1991-01-301,0001,0401,0001,03078,0002,060
1991-01-291,0001,0009951,00030,0002,000
1991-01-2899599999199919,0001,998
1991-01-259801,00098099024,0001,980
1991-01-2498498497198021,0001,960
1991-01-2398998997598721,0001,974
1991-01-221,0201,0309991,00044,0002,000
1991-01-211,0601,0601,0001,00032,0002,000
1991-01-181,0901,1001,0401,05077,0002,100
1991-01-171,0401,0501,0401,05017,0002,100
1991-01-161,1301,1301,1001,10011,0002,200
1991-01-141,1601,1601,1501,15012,0002,300
1991-01-111,1001,1001,1001,1005,0002,200
1991-01-101,1101,1101,1101,1103,0002,220
1991-01-091,1601,1601,1501,15016,0002,300
1991-01-081,1601,1601,1501,15042,0002,300
1991-01-071,1801,1801,1601,16024,0002,320
1991-01-041,1801,1801,1501,15036,0002,300

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