6858 (株)小野測器 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 631 | 631 | 631 | 631 | 3,000 | 1,262 |
| 1993-12-28 | 635 | 635 | 631 | 631 | 4,000 | 1,262 |
| 1993-12-27 | 645 | 645 | 645 | 645 | 9,000 | 1,290 |
| 1993-12-24 | 659 | 659 | 645 | 645 | 35,000 | 1,290 |
| 1993-12-22 | 640 | 640 | 640 | 640 | 4,000 | 1,280 |
| 1993-12-21 | 650 | 650 | 631 | 631 | 8,000 | 1,262 |
| 1993-12-20 | 660 | 660 | 650 | 651 | 18,000 | 1,302 |
| 1993-12-17 | 651 | 660 | 650 | 651 | 26,000 | 1,302 |
| 1993-12-14 | 600 | 600 | 591 | 591 | 5,000 | 1,182 |
| 1993-12-13 | 610 | 610 | 610 | 610 | 6,000 | 1,220 |
| 1993-12-10 | 570 | 570 | 570 | 570 | 4,000 | 1,140 |
| 1993-12-09 | 590 | 590 | 561 | 561 | 5,000 | 1,122 |
| 1993-12-08 | 601 | 601 | 590 | 590 | 12,000 | 1,180 |
| 1993-12-07 | 605 | 605 | 605 | 605 | 1,000 | 1,210 |
| 1993-12-06 | 621 | 621 | 601 | 605 | 7,000 | 1,210 |
| 1993-12-03 | 635 | 635 | 621 | 621 | 4,000 | 1,242 |
| 1993-12-02 | 601 | 640 | 601 | 635 | 16,000 | 1,270 |
| 1993-12-01 | 585 | 600 | 581 | 600 | 18,000 | 1,200 |
| 1993-11-30 | 580 | 580 | 560 | 565 | 35,000 | 1,130 |
| 1993-11-29 | 560 | 560 | 560 | 560 | 9,000 | 1,120 |
| 1993-11-26 | 615 | 615 | 600 | 600 | 20,000 | 1,200 |
| 1993-11-25 | 615 | 619 | 600 | 600 | 7,000 | 1,200 |
| 1993-11-24 | 631 | 631 | 625 | 625 | 3,000 | 1,250 |
| 1993-11-22 | 651 | 651 | 631 | 631 | 9,000 | 1,262 |
| 1993-11-19 | 650 | 650 | 650 | 650 | 2,000 | 1,300 |
| 1993-11-17 | 682 | 689 | 682 | 687 | 18,000 | 1,374 |
| 1993-11-16 | 641 | 652 | 641 | 652 | 3,000 | 1,304 |
| 1993-11-15 | 651 | 651 | 641 | 641 | 6,000 | 1,282 |
| 1993-11-12 | 645 | 646 | 631 | 631 | 8,000 | 1,262 |
| 1993-11-11 | 650 | 650 | 650 | 650 | 3,000 | 1,300 |
| 1993-11-10 | 665 | 665 | 651 | 651 | 4,000 | 1,302 |
| 1993-11-08 | 688 | 688 | 688 | 688 | 5,000 | 1,376 |
| 1993-11-05 | 658 | 658 | 658 | 658 | 22,000 | 1,316 |
| 1993-11-04 | 705 | 705 | 698 | 698 | 13,000 | 1,396 |
| 1993-11-02 | 706 | 706 | 706 | 706 | 2,000 | 1,412 |
| 1993-11-01 | 710 | 710 | 710 | 710 | 3,000 | 1,420 |
| 1993-10-29 | 711 | 711 | 710 | 710 | 7,000 | 1,420 |
| 1993-10-28 | 711 | 711 | 711 | 711 | 1,000 | 1,422 |
| 1993-10-27 | 720 | 720 | 711 | 711 | 16,000 | 1,422 |
| 1993-10-26 | 740 | 745 | 720 | 720 | 20,000 | 1,440 |
| 1993-10-25 | 756 | 756 | 740 | 740 | 17,000 | 1,480 |
| 1993-10-22 | 774 | 774 | 755 | 756 | 15,000 | 1,512 |
| 1993-10-21 | 775 | 775 | 775 | 775 | 4,000 | 1,550 |
| 1993-10-20 | 775 | 775 | 775 | 775 | 1,000 | 1,550 |
| 1993-10-19 | 780 | 780 | 760 | 765 | 8,000 | 1,530 |
| 1993-10-18 | 780 | 780 | 780 | 780 | 3,000 | 1,560 |
| 1993-10-15 | 763 | 780 | 763 | 780 | 10,000 | 1,560 |
| 1993-10-14 | 771 | 780 | 763 | 763 | 7,000 | 1,526 |
| 1993-10-13 | 780 | 780 | 761 | 771 | 6,000 | 1,542 |
| 1993-10-12 | 756 | 761 | 751 | 761 | 7,000 | 1,522 |
| 1993-10-08 | 756 | 756 | 756 | 756 | 4,000 | 1,512 |
| 1993-10-07 | 770 | 770 | 756 | 756 | 10,000 | 1,512 |
| 1993-10-06 | 781 | 781 | 757 | 760 | 11,000 | 1,520 |
| 1993-10-05 | 770 | 781 | 770 | 781 | 4,000 | 1,562 |
| 1993-10-04 | 760 | 760 | 760 | 760 | 15,000 | 1,520 |
| 1993-10-01 | 760 | 760 | 760 | 760 | 9,000 | 1,520 |
| 1993-09-30 | 779 | 780 | 779 | 780 | 6,000 | 1,560 |
| 1993-09-28 | 770 | 770 | 770 | 770 | 2,000 | 1,540 |
| 1993-09-27 | 770 | 780 | 763 | 763 | 10,000 | 1,526 |
| 1993-09-24 | 770 | 771 | 760 | 760 | 10,000 | 1,520 |
| 1993-09-22 | 785 | 785 | 780 | 780 | 5,000 | 1,560 |
| 1993-09-21 | 781 | 786 | 781 | 786 | 5,000 | 1,572 |
| 1993-09-20 | 784 | 785 | 775 | 775 | 13,000 | 1,550 |
| 1993-09-17 | 800 | 800 | 781 | 785 | 10,000 | 1,570 |
| 1993-09-16 | 805 | 805 | 800 | 800 | 5,000 | 1,600 |
| 1993-09-14 | 815 | 815 | 801 | 801 | 13,000 | 1,602 |
| 1993-09-13 | 810 | 815 | 805 | 815 | 4,000 | 1,630 |
| 1993-09-10 | 805 | 810 | 800 | 805 | 29,000 | 1,610 |
| 1993-09-09 | 800 | 800 | 795 | 795 | 5,000 | 1,590 |
| 1993-09-08 | 810 | 810 | 800 | 810 | 7,000 | 1,620 |
| 1993-09-07 | 845 | 845 | 815 | 815 | 6,000 | 1,630 |
| 1993-09-06 | 825 | 826 | 825 | 825 | 6,000 | 1,650 |
| 1993-09-03 | 844 | 859 | 844 | 854 | 7,000 | 1,708 |
| 1993-09-02 | 850 | 850 | 844 | 844 | 6,000 | 1,688 |
| 1993-09-01 | 840 | 840 | 840 | 840 | 3,000 | 1,680 |
| 1993-08-31 | 869 | 869 | 869 | 869 | 4,000 | 1,738 |
| 1993-08-30 | 859 | 859 | 859 | 859 | 2,000 | 1,718 |
| 1993-08-27 | 840 | 850 | 840 | 850 | 11,000 | 1,700 |
| 1993-08-26 | 810 | 810 | 800 | 800 | 6,000 | 1,600 |
| 1993-08-25 | 830 | 830 | 830 | 830 | 11,000 | 1,660 |
| 1993-08-24 | 813 | 830 | 812 | 830 | 9,000 | 1,660 |
| 1993-08-23 | 812 | 812 | 812 | 812 | 5,000 | 1,624 |
| 1993-08-20 | 815 | 815 | 811 | 812 | 14,000 | 1,624 |
| 1993-08-19 | 835 | 835 | 810 | 810 | 14,000 | 1,620 |
| 1993-08-18 | 840 | 840 | 835 | 835 | 16,000 | 1,670 |
| 1993-08-17 | 840 | 840 | 840 | 840 | 16,000 | 1,680 |
| 1993-08-16 | 841 | 841 | 841 | 841 | 2,000 | 1,682 |
| 1993-08-13 | 853 | 853 | 840 | 840 | 18,000 | 1,680 |
| 1993-08-12 | 869 | 869 | 853 | 853 | 5,000 | 1,706 |
| 1993-08-11 | 832 | 850 | 832 | 850 | 14,000 | 1,700 |
| 1993-08-10 | 853 | 853 | 850 | 850 | 5,000 | 1,700 |
| 1993-08-09 | 878 | 878 | 860 | 862 | 18,000 | 1,724 |
| 1993-08-06 | 900 | 900 | 880 | 890 | 10,000 | 1,780 |
| 1993-08-05 | 900 | 900 | 891 | 891 | 3,000 | 1,782 |
| 1993-08-04 | 900 | 900 | 892 | 895 | 18,000 | 1,790 |
| 1993-08-03 | 900 | 901 | 900 | 900 | 11,000 | 1,800 |
| 1993-07-30 | 907 | 910 | 900 | 910 | 13,000 | 1,820 |
| 1993-07-29 | 897 | 898 | 897 | 897 | 7,000 | 1,794 |
| 1993-07-28 | 907 | 907 | 907 | 907 | 4,000 | 1,814 |
| 1993-07-27 | 910 | 910 | 897 | 897 | 13,000 | 1,794 |
| 1993-07-26 | 905 | 905 | 900 | 900 | 4,000 | 1,800 |
| 1993-07-23 | 910 | 910 | 905 | 905 | 6,000 | 1,810 |
| 1993-07-22 | 930 | 930 | 915 | 930 | 12,000 | 1,860 |
| 1993-07-21 | 919 | 920 | 917 | 920 | 4,000 | 1,840 |
| 1993-07-20 | 921 | 921 | 920 | 920 | 6,000 | 1,840 |
| 1993-07-19 | 934 | 935 | 920 | 920 | 6,000 | 1,840 |
| 1993-07-16 | 915 | 935 | 915 | 935 | 14,000 | 1,870 |
| 1993-07-15 | 906 | 925 | 905 | 915 | 11,000 | 1,830 |
| 1993-07-14 | 889 | 905 | 878 | 905 | 17,000 | 1,810 |
| 1993-07-12 | 900 | 900 | 899 | 899 | 3,000 | 1,798 |
| 1993-07-09 | 899 | 900 | 899 | 900 | 7,000 | 1,800 |
| 1993-07-08 | 909 | 909 | 907 | 907 | 12,000 | 1,814 |
| 1993-07-07 | 899 | 899 | 899 | 899 | 2,000 | 1,798 |
| 1993-07-06 | 890 | 899 | 890 | 899 | 5,000 | 1,798 |
| 1993-07-05 | 874 | 880 | 874 | 880 | 2,000 | 1,760 |
| 1993-07-01 | 870 | 890 | 870 | 874 | 6,000 | 1,748 |
| 1993-06-30 | 895 | 895 | 870 | 870 | 11,000 | 1,740 |
| 1993-06-29 | 875 | 875 | 870 | 875 | 9,000 | 1,750 |
| 1993-06-28 | 870 | 885 | 870 | 885 | 11,000 | 1,770 |
| 1993-06-25 | 900 | 900 | 890 | 890 | 20,000 | 1,780 |
| 1993-06-24 | 881 | 891 | 881 | 891 | 7,000 | 1,782 |
| 1993-06-23 | 851 | 861 | 842 | 842 | 32,000 | 1,684 |
| 1993-06-22 | 839 | 841 | 816 | 841 | 135,000 | 1,682 |
| 1993-06-21 | 864 | 864 | 841 | 841 | 15,000 | 1,682 |
| 1993-06-18 | 853 | 893 | 852 | 864 | 35,000 | 1,728 |
| 1993-06-17 | 875 | 875 | 850 | 851 | 37,000 | 1,702 |
| 1993-06-16 | 890 | 891 | 860 | 870 | 16,000 | 1,740 |
| 1993-06-15 | 939 | 939 | 890 | 900 | 27,000 | 1,800 |
| 1993-06-14 | 958 | 958 | 940 | 940 | 23,000 | 1,880 |
| 1993-06-11 | 964 | 964 | 960 | 960 | 31,000 | 1,920 |
| 1993-06-10 | 979 | 980 | 960 | 965 | 115,000 | 1,930 |
| 1993-06-08 | 990 | 990 | 980 | 980 | 41,000 | 1,960 |
| 1993-06-07 | 1,000 | 1,020 | 990 | 1,000 | 89,000 | 2,000 |
| 1993-06-04 | 980 | 1,040 | 979 | 1,020 | 227,000 | 2,040 |
| 1993-06-03 | 970 | 970 | 962 | 970 | 25,000 | 1,940 |
| 1993-06-02 | 940 | 950 | 940 | 950 | 33,000 | 1,900 |
| 1993-06-01 | 950 | 950 | 945 | 950 | 13,000 | 1,900 |
| 1993-05-31 | 946 | 970 | 940 | 950 | 44,000 | 1,900 |
| 1993-05-28 | 930 | 946 | 930 | 946 | 37,000 | 1,892 |
| 1993-05-27 | 975 | 975 | 930 | 930 | 37,000 | 1,860 |
| 1993-05-26 | 956 | 956 | 950 | 955 | 15,000 | 1,910 |
| 1993-05-25 | 975 | 975 | 955 | 955 | 23,000 | 1,910 |
| 1993-05-24 | 955 | 980 | 955 | 975 | 42,000 | 1,950 |
| 1993-05-21 | 930 | 939 | 920 | 939 | 34,000 | 1,878 |
| 1993-05-20 | 940 | 940 | 938 | 938 | 4,000 | 1,876 |
| 1993-05-19 | 948 | 949 | 940 | 940 | 23,000 | 1,880 |
| 1993-05-18 | 970 | 970 | 932 | 938 | 15,000 | 1,876 |
| 1993-05-17 | 980 | 989 | 970 | 980 | 16,000 | 1,960 |
| 1993-05-14 | 989 | 990 | 970 | 989 | 31,000 | 1,978 |
| 1993-05-13 | 970 | 989 | 970 | 989 | 45,000 | 1,978 |
| 1993-05-12 | 988 | 995 | 961 | 990 | 123,000 | 1,980 |
| 1993-05-11 | 944 | 970 | 944 | 970 | 81,000 | 1,940 |
| 1993-05-10 | 950 | 955 | 935 | 944 | 33,000 | 1,888 |
| 1993-05-07 | 945 | 945 | 930 | 940 | 65,000 | 1,880 |
| 1993-05-06 | 920 | 960 | 920 | 925 | 79,000 | 1,850 |
| 1993-04-30 | 900 | 925 | 900 | 920 | 52,000 | 1,840 |
| 1993-04-28 | 905 | 905 | 890 | 890 | 24,000 | 1,780 |
| 1993-04-27 | 862 | 871 | 860 | 870 | 33,000 | 1,740 |
| 1993-04-26 | 862 | 862 | 861 | 861 | 3,000 | 1,722 |
| 1993-04-23 | 879 | 880 | 861 | 861 | 11,000 | 1,722 |
| 1993-04-22 | 893 | 895 | 884 | 885 | 20,000 | 1,770 |
| 1993-04-21 | 919 | 919 | 884 | 895 | 37,000 | 1,790 |
| 1993-04-20 | 900 | 950 | 900 | 920 | 83,000 | 1,840 |
| 1993-04-19 | 920 | 920 | 880 | 900 | 35,000 | 1,800 |
| 1993-04-16 | 904 | 955 | 904 | 910 | 172,000 | 1,820 |
| 1993-04-15 | 870 | 907 | 870 | 904 | 133,000 | 1,808 |
| 1993-04-14 | 840 | 850 | 840 | 850 | 56,000 | 1,700 |
| 1993-04-13 | 837 | 840 | 836 | 840 | 21,000 | 1,680 |
| 1993-04-12 | 855 | 865 | 834 | 838 | 20,000 | 1,676 |
| 1993-04-09 | 800 | 850 | 800 | 850 | 124,000 | 1,700 |
| 1993-04-08 | 811 | 827 | 799 | 800 | 14,000 | 1,600 |
| 1993-04-07 | 795 | 816 | 790 | 810 | 64,000 | 1,620 |
| 1993-04-06 | 761 | 793 | 761 | 785 | 17,000 | 1,570 |
| 1993-04-05 | 750 | 766 | 749 | 761 | 39,000 | 1,522 |
| 1993-04-02 | 746 | 756 | 746 | 750 | 30,000 | 1,500 |
| 1993-04-01 | 754 | 775 | 754 | 765 | 10,000 | 1,530 |
| 1993-03-31 | 790 | 790 | 750 | 750 | 50,000 | 1,500 |
| 1993-03-30 | 806 | 806 | 790 | 790 | 70,000 | 1,580 |
| 1993-03-29 | 790 | 830 | 790 | 815 | 119,000 | 1,630 |
| 1993-03-26 | 749 | 760 | 735 | 760 | 102,000 | 1,520 |
| 1993-03-25 | 700 | 739 | 698 | 739 | 50,000 | 1,478 |
| 1993-03-24 | 671 | 700 | 671 | 700 | 25,000 | 1,400 |
| 1993-03-23 | 682 | 696 | 682 | 690 | 22,000 | 1,380 |
| 1993-03-22 | 700 | 700 | 685 | 685 | 30,000 | 1,370 |
| 1993-03-19 | 685 | 700 | 680 | 680 | 34,000 | 1,360 |
| 1993-03-18 | 663 | 680 | 663 | 675 | 63,000 | 1,350 |
| 1993-03-17 | 652 | 661 | 652 | 653 | 16,000 | 1,306 |
| 1993-03-16 | 651 | 652 | 646 | 646 | 15,000 | 1,292 |
| 1993-03-15 | 633 | 650 | 633 | 650 | 15,000 | 1,300 |
| 1993-03-12 | 632 | 632 | 632 | 632 | 8,000 | 1,264 |
| 1993-03-11 | 635 | 650 | 635 | 637 | 42,000 | 1,274 |
| 1993-03-10 | 627 | 630 | 620 | 630 | 24,000 | 1,260 |
| 1993-03-09 | 610 | 630 | 610 | 620 | 35,000 | 1,240 |
| 1993-03-08 | 611 | 612 | 605 | 612 | 13,000 | 1,224 |
| 1993-03-05 | 605 | 614 | 604 | 613 | 26,000 | 1,226 |
| 1993-03-04 | 615 | 628 | 614 | 614 | 107,000 | 1,228 |
| 1993-03-03 | 572 | 616 | 572 | 615 | 74,000 | 1,230 |
| 1993-03-02 | 572 | 572 | 570 | 572 | 15,000 | 1,144 |
| 1993-02-26 | 562 | 562 | 562 | 562 | 19,000 | 1,124 |
| 1993-02-25 | 530 | 532 | 530 | 532 | 6,000 | 1,064 |
| 1993-02-24 | 541 | 541 | 541 | 541 | 6,000 | 1,082 |
| 1993-02-23 | 540 | 540 | 540 | 540 | 23,000 | 1,080 |
| 1993-02-22 | 550 | 550 | 542 | 542 | 27,000 | 1,084 |
| 1993-02-17 | 560 | 560 | 560 | 560 | 2,000 | 1,120 |
| 1993-02-16 | 570 | 570 | 570 | 570 | 3,000 | 1,140 |
| 1993-02-15 | 561 | 566 | 561 | 566 | 48,000 | 1,132 |
| 1993-02-12 | 583 | 583 | 561 | 561 | 18,000 | 1,122 |
| 1993-02-10 | 569 | 573 | 569 | 573 | 6,000 | 1,146 |
| 1993-02-09 | 581 | 590 | 578 | 583 | 15,000 | 1,166 |
| 1993-02-08 | 570 | 580 | 570 | 580 | 8,000 | 1,160 |
| 1993-02-05 | 542 | 549 | 542 | 549 | 4,000 | 1,098 |
| 1993-02-04 | 543 | 545 | 540 | 540 | 21,000 | 1,080 |
| 1993-02-03 | 540 | 540 | 540 | 540 | 4,000 | 1,080 |
| 1993-02-02 | 550 | 550 | 540 | 540 | 5,000 | 1,080 |
| 1993-02-01 | 545 | 545 | 540 | 540 | 7,000 | 1,080 |
| 1993-01-29 | 550 | 550 | 550 | 550 | 7,000 | 1,100 |
| 1993-01-28 | 541 | 541 | 541 | 541 | 11,000 | 1,082 |
| 1993-01-26 | 511 | 511 | 511 | 511 | 3,000 | 1,022 |
| 1993-01-25 | 531 | 531 | 531 | 531 | 2,000 | 1,062 |
| 1993-01-19 | 522 | 530 | 522 | 530 | 45,000 | 1,060 |
| 1993-01-18 | 522 | 522 | 522 | 522 | 1,000 | 1,044 |
| 1993-01-14 | 521 | 521 | 521 | 521 | 22,000 | 1,042 |
| 1993-01-12 | 520 | 521 | 520 | 521 | 20,000 | 1,042 |
| 1993-01-11 | 530 | 530 | 520 | 520 | 46,000 | 1,040 |
| 1993-01-08 | 530 | 530 | 530 | 530 | 12,000 | 1,060 |
| 1993-01-07 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 1993-01-05 | 575 | 575 | 575 | 575 | 4,000 | 1,150 |
| 1993-01-04 | 576 | 576 | 576 | 576 | 7,000 | 1,152 |
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
