6858 (株)小野測器 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-25 | 536 | 536 | 536 | 536 | 6,000 | 1,072 |
| 1992-12-24 | 556 | 556 | 556 | 556 | 8,000 | 1,112 |
| 1992-12-22 | 536 | 536 | 536 | 536 | 5,000 | 1,072 |
| 1992-12-21 | 550 | 550 | 534 | 536 | 15,000 | 1,072 |
| 1992-12-18 | 550 | 550 | 550 | 550 | 22,000 | 1,100 |
| 1992-12-17 | 530 | 530 | 530 | 530 | 3,000 | 1,060 |
| 1992-12-16 | 543 | 550 | 540 | 540 | 8,000 | 1,080 |
| 1992-12-15 | 540 | 540 | 540 | 540 | 18,000 | 1,080 |
| 1992-12-14 | 540 | 540 | 540 | 540 | 6,000 | 1,080 |
| 1992-12-11 | 520 | 531 | 520 | 530 | 41,000 | 1,060 |
| 1992-12-10 | 513 | 520 | 513 | 520 | 33,000 | 1,040 |
| 1992-12-09 | 512 | 512 | 512 | 512 | 3,000 | 1,024 |
| 1992-12-08 | 530 | 530 | 510 | 510 | 5,000 | 1,020 |
| 1992-12-04 | 549 | 549 | 530 | 530 | 2,000 | 1,060 |
| 1992-12-03 | 549 | 549 | 549 | 549 | 17,000 | 1,098 |
| 1992-12-02 | 549 | 549 | 549 | 549 | 1,000 | 1,098 |
| 1992-12-01 | 549 | 549 | 549 | 549 | 2,000 | 1,098 |
| 1992-11-30 | 566 | 566 | 566 | 566 | 7,000 | 1,132 |
| 1992-11-27 | 549 | 549 | 549 | 549 | 10,000 | 1,098 |
| 1992-11-26 | 510 | 525 | 510 | 525 | 5,000 | 1,050 |
| 1992-11-25 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 1992-11-20 | 500 | 500 | 500 | 500 | 4,000 | 1,000 |
| 1992-11-19 | 491 | 501 | 491 | 501 | 8,000 | 1,002 |
| 1992-11-18 | 491 | 491 | 490 | 490 | 5,000 | 980 |
| 1992-11-13 | 510 | 515 | 510 | 515 | 17,000 | 1,030 |
| 1992-11-11 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1992-11-09 | 529 | 529 | 529 | 529 | 1,000 | 1,058 |
| 1992-11-05 | 529 | 529 | 529 | 529 | 3,000 | 1,058 |
| 1992-10-30 | 549 | 549 | 549 | 549 | 8,000 | 1,098 |
| 1992-10-29 | 539 | 539 | 539 | 539 | 13,000 | 1,078 |
| 1992-10-28 | 539 | 539 | 539 | 539 | 1,000 | 1,078 |
| 1992-10-27 | 539 | 549 | 538 | 539 | 16,000 | 1,078 |
| 1992-10-22 | 539 | 539 | 539 | 539 | 15,000 | 1,078 |
| 1992-10-21 | 540 | 540 | 540 | 540 | 15,000 | 1,080 |
| 1992-10-19 | 545 | 545 | 540 | 540 | 22,000 | 1,080 |
| 1992-10-16 | 545 | 545 | 545 | 545 | 6,000 | 1,090 |
| 1992-10-14 | 545 | 545 | 545 | 545 | 4,000 | 1,090 |
| 1992-10-13 | 541 | 541 | 541 | 541 | 2,000 | 1,082 |
| 1992-10-12 | 540 | 541 | 540 | 541 | 3,000 | 1,082 |
| 1992-10-09 | 541 | 541 | 540 | 540 | 4,000 | 1,080 |
| 1992-10-08 | 549 | 549 | 540 | 540 | 10,000 | 1,080 |
| 1992-10-07 | 550 | 550 | 550 | 550 | 4,000 | 1,100 |
| 1992-10-06 | 550 | 550 | 549 | 549 | 5,000 | 1,098 |
| 1992-10-02 | 560 | 560 | 560 | 560 | 5,000 | 1,120 |
| 1992-09-30 | 560 | 560 | 560 | 560 | 15,000 | 1,120 |
| 1992-09-29 | 550 | 550 | 550 | 550 | 2,000 | 1,100 |
| 1992-09-28 | 570 | 570 | 570 | 570 | 3,000 | 1,140 |
| 1992-09-25 | 574 | 574 | 570 | 570 | 15,000 | 1,140 |
| 1992-09-24 | 550 | 554 | 550 | 554 | 14,000 | 1,108 |
| 1992-09-22 | 554 | 554 | 554 | 554 | 3,000 | 1,108 |
| 1992-09-21 | 554 | 554 | 554 | 554 | 7,000 | 1,108 |
| 1992-09-18 | 580 | 580 | 580 | 580 | 22,000 | 1,160 |
| 1992-09-17 | 585 | 590 | 585 | 590 | 8,000 | 1,180 |
| 1992-09-16 | 598 | 598 | 597 | 597 | 3,000 | 1,194 |
| 1992-09-14 | 588 | 597 | 588 | 597 | 21,000 | 1,194 |
| 1992-09-11 | 589 | 589 | 584 | 588 | 39,000 | 1,176 |
| 1992-09-10 | 605 | 609 | 605 | 609 | 3,000 | 1,218 |
| 1992-09-09 | 610 | 610 | 605 | 610 | 14,000 | 1,220 |
| 1992-09-07 | 645 | 645 | 645 | 645 | 7,000 | 1,290 |
| 1992-09-04 | 646 | 646 | 645 | 645 | 24,000 | 1,290 |
| 1992-09-03 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 1992-09-02 | 609 | 609 | 600 | 600 | 7,000 | 1,200 |
| 1992-09-01 | 644 | 644 | 620 | 620 | 24,000 | 1,240 |
| 1992-08-31 | 610 | 624 | 610 | 624 | 18,000 | 1,248 |
| 1992-08-28 | 560 | 580 | 559 | 580 | 17,000 | 1,160 |
| 1992-08-27 | 541 | 550 | 540 | 550 | 20,000 | 1,100 |
| 1992-08-26 | 531 | 531 | 531 | 531 | 11,000 | 1,062 |
| 1992-08-25 | 491 | 500 | 490 | 500 | 41,000 | 1,000 |
| 1992-08-21 | 459 | 466 | 455 | 466 | 34,000 | 932 |
| 1992-08-20 | 444 | 444 | 444 | 444 | 43,000 | 888 |
| 1992-08-19 | 442 | 444 | 442 | 444 | 9,000 | 888 |
| 1992-08-18 | 441 | 441 | 441 | 441 | 1,000 | 882 |
| 1992-08-17 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 1992-08-14 | 439 | 440 | 439 | 439 | 15,000 | 878 |
| 1992-08-13 | 449 | 449 | 439 | 439 | 2,000 | 878 |
| 1992-08-12 | 450 | 450 | 450 | 450 | 12,000 | 900 |
| 1992-08-10 | 485 | 485 | 480 | 480 | 3,000 | 960 |
| 1992-08-07 | 495 | 495 | 490 | 490 | 10,000 | 980 |
| 1992-08-06 | 520 | 520 | 500 | 500 | 14,000 | 1,000 |
| 1992-08-05 | 539 | 539 | 539 | 539 | 2,000 | 1,078 |
| 1992-08-04 | 550 | 550 | 540 | 540 | 15,000 | 1,080 |
| 1992-08-03 | 550 | 550 | 550 | 550 | 15,000 | 1,100 |
| 1992-07-31 | 550 | 550 | 540 | 550 | 12,000 | 1,100 |
| 1992-07-30 | 550 | 550 | 520 | 520 | 20,000 | 1,040 |
| 1992-07-29 | 560 | 560 | 550 | 550 | 18,000 | 1,100 |
| 1992-07-28 | 562 | 562 | 560 | 560 | 11,000 | 1,120 |
| 1992-07-27 | 580 | 580 | 580 | 580 | 12,000 | 1,160 |
| 1992-07-24 | 570 | 571 | 560 | 560 | 4,000 | 1,120 |
| 1992-07-23 | 560 | 570 | 550 | 570 | 15,000 | 1,140 |
| 1992-07-22 | 570 | 570 | 560 | 560 | 14,000 | 1,120 |
| 1992-07-21 | 565 | 571 | 565 | 570 | 15,000 | 1,140 |
| 1992-07-20 | 572 | 582 | 572 | 572 | 8,000 | 1,144 |
| 1992-07-17 | 587 | 587 | 561 | 582 | 37,000 | 1,164 |
| 1992-07-16 | 600 | 601 | 590 | 590 | 84,000 | 1,180 |
| 1992-07-15 | 624 | 625 | 600 | 600 | 41,000 | 1,200 |
| 1992-07-14 | 625 | 625 | 625 | 625 | 9,000 | 1,250 |
| 1992-07-13 | 630 | 631 | 625 | 625 | 3,000 | 1,250 |
| 1992-07-10 | 631 | 631 | 624 | 631 | 18,000 | 1,262 |
| 1992-07-09 | 645 | 645 | 631 | 631 | 17,000 | 1,262 |
| 1992-07-08 | 645 | 645 | 630 | 630 | 10,000 | 1,260 |
| 1992-07-07 | 642 | 642 | 642 | 642 | 1,000 | 1,284 |
| 1992-07-06 | 652 | 652 | 652 | 652 | 5,000 | 1,304 |
| 1992-07-03 | 638 | 638 | 625 | 633 | 25,000 | 1,266 |
| 1992-07-01 | 640 | 640 | 629 | 629 | 5,000 | 1,258 |
| 1992-06-30 | 660 | 660 | 660 | 660 | 7,000 | 1,320 |
| 1992-06-26 | 660 | 660 | 660 | 660 | 9,000 | 1,320 |
| 1992-06-25 | 644 | 644 | 644 | 644 | 2,000 | 1,288 |
| 1992-06-24 | 659 | 659 | 650 | 650 | 3,000 | 1,300 |
| 1992-06-23 | 665 | 665 | 650 | 650 | 6,000 | 1,300 |
| 1992-06-19 | 670 | 670 | 665 | 665 | 6,000 | 1,330 |
| 1992-06-18 | 670 | 670 | 665 | 665 | 2,000 | 1,330 |
| 1992-06-17 | 690 | 690 | 685 | 685 | 9,000 | 1,370 |
| 1992-06-15 | 680 | 692 | 680 | 692 | 13,000 | 1,384 |
| 1992-06-12 | 692 | 692 | 675 | 675 | 14,000 | 1,350 |
| 1992-06-11 | 692 | 692 | 682 | 692 | 20,000 | 1,384 |
| 1992-06-09 | 692 | 692 | 692 | 692 | 2,000 | 1,384 |
| 1992-06-08 | 692 | 692 | 692 | 692 | 2,000 | 1,384 |
| 1992-06-05 | 692 | 692 | 692 | 692 | 4,000 | 1,384 |
| 1992-06-04 | 710 | 710 | 710 | 710 | 3,000 | 1,420 |
| 1992-06-03 | 697 | 710 | 697 | 705 | 26,000 | 1,410 |
| 1992-06-02 | 700 | 710 | 695 | 695 | 24,000 | 1,390 |
| 1992-06-01 | 695 | 710 | 695 | 700 | 54,000 | 1,400 |
| 1992-05-29 | 696 | 696 | 692 | 692 | 9,000 | 1,384 |
| 1992-05-28 | 695 | 695 | 692 | 695 | 8,000 | 1,390 |
| 1992-05-27 | 710 | 710 | 695 | 695 | 12,000 | 1,390 |
| 1992-05-26 | 700 | 710 | 695 | 695 | 4,000 | 1,390 |
| 1992-05-25 | 710 | 710 | 691 | 691 | 4,000 | 1,382 |
| 1992-05-22 | 710 | 710 | 701 | 710 | 28,000 | 1,420 |
| 1992-05-21 | 726 | 726 | 710 | 710 | 41,000 | 1,420 |
| 1992-05-20 | 730 | 730 | 726 | 727 | 5,000 | 1,454 |
| 1992-05-19 | 730 | 730 | 730 | 730 | 1,000 | 1,460 |
| 1992-05-18 | 726 | 726 | 726 | 726 | 9,000 | 1,452 |
| 1992-05-15 | 731 | 731 | 727 | 727 | 13,000 | 1,454 |
| 1992-05-14 | 725 | 730 | 725 | 730 | 11,000 | 1,460 |
| 1992-05-13 | 725 | 725 | 720 | 725 | 16,000 | 1,450 |
| 1992-05-12 | 726 | 740 | 726 | 736 | 7,000 | 1,472 |
| 1992-05-11 | 716 | 716 | 710 | 716 | 11,000 | 1,432 |
| 1992-05-08 | 702 | 702 | 686 | 696 | 26,000 | 1,392 |
| 1992-05-07 | 682 | 682 | 682 | 682 | 13,000 | 1,364 |
| 1992-05-06 | 682 | 682 | 682 | 682 | 1,000 | 1,364 |
| 1992-05-01 | 663 | 671 | 663 | 671 | 2,000 | 1,342 |
| 1992-04-30 | 670 | 670 | 662 | 662 | 18,000 | 1,324 |
| 1992-04-28 | 670 | 670 | 670 | 670 | 32,000 | 1,340 |
| 1992-04-27 | 670 | 670 | 670 | 670 | 20,000 | 1,340 |
| 1992-04-24 | 676 | 676 | 665 | 665 | 8,000 | 1,330 |
| 1992-04-23 | 675 | 675 | 661 | 670 | 49,000 | 1,340 |
| 1992-04-22 | 682 | 682 | 670 | 680 | 4,000 | 1,360 |
| 1992-04-21 | 699 | 699 | 699 | 699 | 2,000 | 1,398 |
| 1992-04-20 | 709 | 710 | 700 | 700 | 11,000 | 1,400 |
| 1992-04-17 | 719 | 719 | 700 | 710 | 48,000 | 1,420 |
| 1992-04-16 | 690 | 720 | 689 | 710 | 80,000 | 1,420 |
| 1992-04-15 | 672 | 695 | 672 | 689 | 20,000 | 1,378 |
| 1992-04-14 | 690 | 690 | 670 | 670 | 3,000 | 1,340 |
| 1992-04-13 | 685 | 690 | 680 | 680 | 30,000 | 1,360 |
| 1992-04-10 | 660 | 686 | 660 | 686 | 13,000 | 1,372 |
| 1992-04-09 | 670 | 670 | 660 | 660 | 6,000 | 1,320 |
| 1992-04-08 | 680 | 680 | 660 | 660 | 7,000 | 1,320 |
| 1992-04-07 | 691 | 691 | 680 | 680 | 8,000 | 1,360 |
| 1992-04-06 | 691 | 691 | 691 | 691 | 11,000 | 1,382 |
| 1992-04-03 | 665 | 665 | 660 | 661 | 5,000 | 1,322 |
| 1992-04-02 | 697 | 697 | 665 | 665 | 8,000 | 1,330 |
| 1992-04-01 | 686 | 697 | 686 | 687 | 14,000 | 1,374 |
| 1992-03-31 | 710 | 710 | 686 | 686 | 19,000 | 1,372 |
| 1992-03-30 | 685 | 686 | 682 | 686 | 21,000 | 1,372 |
| 1992-03-27 | 681 | 681 | 675 | 675 | 9,000 | 1,350 |
| 1992-03-26 | 680 | 680 | 680 | 680 | 4,000 | 1,360 |
| 1992-03-25 | 675 | 685 | 675 | 679 | 38,000 | 1,358 |
| 1992-03-24 | 690 | 690 | 685 | 690 | 8,000 | 1,380 |
| 1992-03-23 | 710 | 710 | 690 | 695 | 41,000 | 1,390 |
| 1992-03-19 | 685 | 700 | 685 | 691 | 51,000 | 1,382 |
| 1992-03-18 | 690 | 690 | 680 | 690 | 12,000 | 1,380 |
| 1992-03-17 | 700 | 700 | 695 | 700 | 17,000 | 1,400 |
| 1992-03-16 | 721 | 731 | 710 | 715 | 21,000 | 1,430 |
| 1992-03-13 | 720 | 730 | 720 | 720 | 34,000 | 1,440 |
| 1992-03-12 | 742 | 742 | 740 | 740 | 61,000 | 1,480 |
| 1992-03-11 | 750 | 750 | 750 | 750 | 12,000 | 1,500 |
| 1992-03-10 | 779 | 780 | 750 | 750 | 16,000 | 1,500 |
| 1992-03-09 | 780 | 780 | 780 | 780 | 10,000 | 1,560 |
| 1992-03-06 | 840 | 840 | 820 | 820 | 23,000 | 1,640 |
| 1992-03-05 | 860 | 860 | 830 | 830 | 13,000 | 1,660 |
| 1992-03-04 | 890 | 890 | 890 | 890 | 3,000 | 1,780 |
| 1992-03-03 | 900 | 900 | 899 | 899 | 7,000 | 1,798 |
| 1992-03-02 | 891 | 891 | 891 | 891 | 1,000 | 1,782 |
| 1992-02-28 | 876 | 877 | 876 | 877 | 6,000 | 1,754 |
| 1992-02-27 | 856 | 860 | 856 | 856 | 21,000 | 1,712 |
| 1992-02-26 | 859 | 860 | 855 | 856 | 31,000 | 1,712 |
| 1992-02-25 | 892 | 892 | 879 | 879 | 29,000 | 1,758 |
| 1992-02-21 | 968 | 970 | 968 | 970 | 13,000 | 1,940 |
| 1992-02-18 | 990 | 990 | 971 | 971 | 12,000 | 1,942 |
| 1992-02-14 | 1,010 | 1,010 | 1,010 | 1,010 | 10,000 | 2,020 |
| 1992-02-13 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,020 |
| 1992-02-12 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 2,060 |
| 1992-02-10 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 2,060 |
| 1992-02-07 | 1,070 | 1,070 | 1,040 | 1,040 | 5,000 | 2,080 |
| 1992-02-06 | 1,090 | 1,090 | 1,070 | 1,070 | 6,000 | 2,140 |
| 1992-02-05 | 1,050 | 1,060 | 1,040 | 1,050 | 9,000 | 2,100 |
| 1992-02-04 | 1,050 | 1,050 | 1,030 | 1,030 | 23,000 | 2,060 |
| 1992-02-03 | 1,010 | 1,020 | 1,000 | 1,020 | 16,000 | 2,040 |
| 1992-01-30 | 965 | 965 | 965 | 965 | 2,000 | 1,930 |
| 1992-01-29 | 980 | 995 | 980 | 995 | 3,000 | 1,990 |
| 1992-01-24 | 1,000 | 1,000 | 999 | 1,000 | 28,000 | 2,000 |
| 1992-01-23 | 1,000 | 1,000 | 995 | 1,000 | 19,000 | 2,000 |
| 1992-01-22 | 991 | 1,000 | 990 | 1,000 | 9,000 | 2,000 |
| 1992-01-21 | 990 | 991 | 990 | 991 | 5,000 | 1,982 |
| 1992-01-20 | 990 | 990 | 990 | 990 | 4,000 | 1,980 |
| 1992-01-17 | 990 | 990 | 990 | 990 | 8,000 | 1,980 |
| 1992-01-16 | 1,000 | 1,020 | 990 | 990 | 26,000 | 1,980 |
| 1992-01-14 | 1,030 | 1,030 | 1,010 | 1,010 | 23,000 | 2,020 |
| 1992-01-09 | 1,050 | 1,050 | 1,050 | 1,050 | 51,000 | 2,100 |
| 1992-01-07 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 2,180 |
| 1992-01-06 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 2,200 |
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
