6858 (株)小野測器 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 800 | 801 | 795 | 800 | 6,000 | 1,600 |
| 1994-12-29 | 799 | 800 | 790 | 795 | 6,000 | 1,590 |
| 1994-12-27 | 800 | 801 | 800 | 800 | 13,000 | 1,600 |
| 1994-12-26 | 800 | 800 | 800 | 800 | 20,000 | 1,600 |
| 1994-12-22 | 772 | 772 | 772 | 772 | 9,000 | 1,544 |
| 1994-12-21 | 780 | 780 | 770 | 770 | 11,000 | 1,540 |
| 1994-12-20 | 770 | 770 | 760 | 760 | 13,000 | 1,520 |
| 1994-12-19 | 739 | 750 | 739 | 750 | 20,000 | 1,500 |
| 1994-12-16 | 728 | 728 | 728 | 728 | 2,000 | 1,456 |
| 1994-12-15 | 722 | 723 | 722 | 723 | 4,000 | 1,446 |
| 1994-12-14 | 721 | 721 | 721 | 721 | 10,000 | 1,442 |
| 1994-12-13 | 720 | 720 | 720 | 720 | 6,000 | 1,440 |
| 1994-12-12 | 729 | 729 | 720 | 720 | 49,000 | 1,440 |
| 1994-12-09 | 722 | 722 | 722 | 722 | 5,000 | 1,444 |
| 1994-12-08 | 721 | 722 | 721 | 721 | 49,000 | 1,442 |
| 1994-12-07 | 740 | 740 | 715 | 715 | 23,000 | 1,430 |
| 1994-12-06 | 750 | 750 | 745 | 745 | 12,000 | 1,490 |
| 1994-12-05 | 760 | 765 | 755 | 755 | 15,000 | 1,510 |
| 1994-12-02 | 780 | 780 | 760 | 760 | 9,000 | 1,520 |
| 1994-12-01 | 785 | 785 | 780 | 780 | 11,000 | 1,560 |
| 1994-11-30 | 790 | 790 | 785 | 785 | 16,000 | 1,570 |
| 1994-11-29 | 790 | 790 | 790 | 790 | 4,000 | 1,580 |
| 1994-11-28 | 791 | 791 | 789 | 790 | 18,000 | 1,580 |
| 1994-11-25 | 810 | 810 | 791 | 791 | 14,000 | 1,582 |
| 1994-11-24 | 811 | 811 | 790 | 790 | 28,000 | 1,580 |
| 1994-11-22 | 815 | 815 | 814 | 814 | 8,000 | 1,628 |
| 1994-11-21 | 810 | 810 | 809 | 810 | 45,000 | 1,620 |
| 1994-11-18 | 810 | 811 | 810 | 811 | 2,000 | 1,622 |
| 1994-11-17 | 800 | 810 | 800 | 810 | 10,000 | 1,620 |
| 1994-11-16 | 795 | 800 | 795 | 800 | 14,000 | 1,600 |
| 1994-11-15 | 795 | 800 | 795 | 800 | 31,000 | 1,600 |
| 1994-11-14 | 790 | 800 | 790 | 800 | 25,000 | 1,600 |
| 1994-11-11 | 795 | 800 | 780 | 780 | 20,000 | 1,560 |
| 1994-11-10 | 800 | 800 | 800 | 800 | 4,000 | 1,600 |
| 1994-11-09 | 815 | 815 | 805 | 805 | 14,000 | 1,610 |
| 1994-11-08 | 827 | 827 | 815 | 815 | 12,000 | 1,630 |
| 1994-11-07 | 840 | 840 | 827 | 827 | 14,000 | 1,654 |
| 1994-11-04 | 840 | 840 | 840 | 840 | 10,000 | 1,680 |
| 1994-11-02 | 843 | 843 | 840 | 840 | 2,000 | 1,680 |
| 1994-11-01 | 845 | 845 | 835 | 835 | 23,000 | 1,670 |
| 1994-10-31 | 850 | 850 | 845 | 845 | 18,000 | 1,690 |
| 1994-10-28 | 850 | 854 | 850 | 850 | 23,000 | 1,700 |
| 1994-10-27 | 842 | 845 | 840 | 845 | 32,000 | 1,690 |
| 1994-10-26 | 846 | 847 | 845 | 845 | 30,000 | 1,690 |
| 1994-10-25 | 847 | 847 | 845 | 846 | 37,000 | 1,692 |
| 1994-10-24 | 859 | 859 | 850 | 850 | 4,000 | 1,700 |
| 1994-10-21 | 846 | 860 | 846 | 860 | 40,000 | 1,720 |
| 1994-10-20 | 860 | 860 | 840 | 840 | 27,000 | 1,680 |
| 1994-10-19 | 860 | 870 | 860 | 860 | 55,000 | 1,720 |
| 1994-10-18 | 850 | 858 | 845 | 850 | 23,000 | 1,700 |
| 1994-10-17 | 846 | 860 | 846 | 860 | 37,000 | 1,720 |
| 1994-10-14 | 850 | 850 | 836 | 836 | 19,000 | 1,672 |
| 1994-10-13 | 845 | 850 | 845 | 850 | 57,000 | 1,700 |
| 1994-10-12 | 841 | 841 | 841 | 841 | 7,000 | 1,682 |
| 1994-10-11 | 841 | 841 | 836 | 841 | 7,000 | 1,682 |
| 1994-10-07 | 830 | 832 | 830 | 831 | 12,000 | 1,662 |
| 1994-10-06 | 825 | 839 | 825 | 830 | 21,000 | 1,660 |
| 1994-10-05 | 815 | 828 | 810 | 828 | 12,000 | 1,656 |
| 1994-10-04 | 820 | 820 | 815 | 815 | 14,000 | 1,630 |
| 1994-10-03 | 800 | 815 | 800 | 815 | 26,000 | 1,630 |
| 1994-09-30 | 807 | 807 | 797 | 800 | 16,000 | 1,600 |
| 1994-09-29 | 797 | 797 | 797 | 797 | 3,000 | 1,594 |
| 1994-09-28 | 810 | 810 | 807 | 807 | 19,000 | 1,614 |
| 1994-09-27 | 800 | 810 | 800 | 810 | 19,000 | 1,620 |
| 1994-09-26 | 815 | 820 | 810 | 810 | 9,000 | 1,620 |
| 1994-09-22 | 829 | 829 | 815 | 825 | 4,000 | 1,650 |
| 1994-09-21 | 815 | 815 | 815 | 815 | 12,000 | 1,630 |
| 1994-09-20 | 816 | 820 | 815 | 815 | 14,000 | 1,630 |
| 1994-09-19 | 810 | 815 | 810 | 815 | 22,000 | 1,630 |
| 1994-09-16 | 800 | 801 | 800 | 800 | 16,000 | 1,600 |
| 1994-09-14 | 800 | 800 | 800 | 800 | 22,000 | 1,600 |
| 1994-09-13 | 810 | 810 | 810 | 810 | 5,000 | 1,620 |
| 1994-09-12 | 830 | 830 | 830 | 830 | 1,000 | 1,660 |
| 1994-09-09 | 820 | 820 | 814 | 820 | 22,000 | 1,640 |
| 1994-09-08 | 800 | 820 | 800 | 820 | 10,000 | 1,640 |
| 1994-09-07 | 830 | 830 | 826 | 826 | 10,000 | 1,652 |
| 1994-09-06 | 840 | 850 | 830 | 850 | 10,000 | 1,700 |
| 1994-09-05 | 850 | 850 | 850 | 850 | 4,000 | 1,700 |
| 1994-09-02 | 850 | 852 | 846 | 852 | 20,000 | 1,704 |
| 1994-09-01 | 850 | 852 | 848 | 852 | 17,000 | 1,704 |
| 1994-08-31 | 850 | 861 | 850 | 850 | 35,000 | 1,700 |
| 1994-08-30 | 825 | 848 | 824 | 848 | 22,000 | 1,696 |
| 1994-08-29 | 810 | 825 | 810 | 820 | 14,000 | 1,640 |
| 1994-08-26 | 805 | 805 | 800 | 805 | 38,000 | 1,610 |
| 1994-08-25 | 805 | 805 | 801 | 801 | 43,000 | 1,602 |
| 1994-08-24 | 805 | 805 | 800 | 800 | 81,000 | 1,600 |
| 1994-08-23 | 807 | 807 | 805 | 805 | 21,000 | 1,610 |
| 1994-08-22 | 800 | 807 | 800 | 807 | 34,000 | 1,614 |
| 1994-08-19 | 785 | 805 | 785 | 805 | 56,000 | 1,610 |
| 1994-08-18 | 760 | 762 | 746 | 762 | 36,000 | 1,524 |
| 1994-08-17 | 762 | 762 | 750 | 760 | 16,000 | 1,520 |
| 1994-08-16 | 750 | 750 | 750 | 750 | 8,000 | 1,500 |
| 1994-08-15 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 1994-08-12 | 741 | 741 | 741 | 741 | 1,000 | 1,482 |
| 1994-08-11 | 760 | 761 | 740 | 740 | 10,000 | 1,480 |
| 1994-08-10 | 780 | 780 | 760 | 760 | 3,000 | 1,520 |
| 1994-08-09 | 788 | 788 | 778 | 778 | 7,000 | 1,556 |
| 1994-08-08 | 797 | 797 | 797 | 797 | 1,000 | 1,594 |
| 1994-08-04 | 800 | 800 | 800 | 800 | 14,000 | 1,600 |
| 1994-08-03 | 810 | 810 | 800 | 800 | 32,000 | 1,600 |
| 1994-08-02 | 791 | 800 | 789 | 800 | 4,000 | 1,600 |
| 1994-08-01 | 791 | 791 | 791 | 791 | 2,000 | 1,582 |
| 1994-07-29 | 792 | 792 | 792 | 792 | 3,000 | 1,584 |
| 1994-07-28 | 779 | 779 | 770 | 771 | 13,000 | 1,542 |
| 1994-07-27 | 775 | 780 | 775 | 780 | 26,000 | 1,560 |
| 1994-07-26 | 776 | 786 | 776 | 776 | 3,000 | 1,552 |
| 1994-07-25 | 780 | 780 | 775 | 776 | 8,000 | 1,552 |
| 1994-07-22 | 780 | 780 | 780 | 780 | 2,000 | 1,560 |
| 1994-07-21 | 800 | 805 | 799 | 799 | 14,000 | 1,598 |
| 1994-07-20 | 800 | 805 | 800 | 805 | 13,000 | 1,610 |
| 1994-07-19 | 791 | 800 | 790 | 800 | 10,000 | 1,600 |
| 1994-07-18 | 780 | 800 | 780 | 800 | 14,000 | 1,600 |
| 1994-07-15 | 786 | 790 | 786 | 790 | 23,000 | 1,580 |
| 1994-07-14 | 810 | 810 | 800 | 810 | 23,000 | 1,620 |
| 1994-07-13 | 810 | 810 | 799 | 800 | 8,000 | 1,600 |
| 1994-07-12 | 809 | 810 | 808 | 809 | 35,000 | 1,618 |
| 1994-07-11 | 820 | 820 | 806 | 807 | 25,000 | 1,614 |
| 1994-07-08 | 816 | 818 | 805 | 807 | 48,000 | 1,614 |
| 1994-07-07 | 819 | 819 | 799 | 803 | 36,000 | 1,606 |
| 1994-07-06 | 864 | 864 | 854 | 854 | 4,000 | 1,708 |
| 1994-07-05 | 850 | 852 | 835 | 835 | 23,000 | 1,670 |
| 1994-07-04 | 850 | 850 | 850 | 850 | 8,000 | 1,700 |
| 1994-07-01 | 860 | 860 | 850 | 850 | 39,000 | 1,700 |
| 1994-06-30 | 870 | 870 | 859 | 860 | 39,000 | 1,720 |
| 1994-06-29 | 872 | 880 | 851 | 865 | 30,000 | 1,730 |
| 1994-06-28 | 866 | 871 | 865 | 871 | 5,000 | 1,742 |
| 1994-06-27 | 865 | 866 | 865 | 865 | 59,000 | 1,730 |
| 1994-06-24 | 860 | 865 | 860 | 865 | 10,000 | 1,730 |
| 1994-06-23 | 860 | 860 | 860 | 860 | 4,000 | 1,720 |
| 1994-06-22 | 850 | 850 | 840 | 850 | 35,000 | 1,700 |
| 1994-06-21 | 865 | 865 | 850 | 850 | 28,000 | 1,700 |
| 1994-06-20 | 904 | 904 | 885 | 885 | 20,000 | 1,770 |
| 1994-06-17 | 881 | 882 | 881 | 882 | 6,000 | 1,764 |
| 1994-06-16 | 895 | 900 | 895 | 895 | 9,000 | 1,790 |
| 1994-06-15 | 890 | 905 | 890 | 905 | 29,000 | 1,810 |
| 1994-06-14 | 899 | 900 | 892 | 900 | 56,000 | 1,800 |
| 1994-06-13 | 880 | 900 | 880 | 900 | 26,000 | 1,800 |
| 1994-06-10 | 880 | 880 | 875 | 876 | 11,000 | 1,752 |
| 1994-06-09 | 880 | 898 | 880 | 890 | 32,000 | 1,780 |
| 1994-06-08 | 854 | 880 | 854 | 880 | 48,000 | 1,760 |
| 1994-06-07 | 859 | 864 | 851 | 864 | 10,000 | 1,728 |
| 1994-06-06 | 850 | 859 | 850 | 859 | 21,000 | 1,718 |
| 1994-06-03 | 859 | 865 | 850 | 855 | 74,000 | 1,710 |
| 1994-06-02 | 860 | 870 | 858 | 860 | 81,000 | 1,720 |
| 1994-06-01 | 830 | 860 | 830 | 860 | 79,000 | 1,720 |
| 1994-05-31 | 830 | 830 | 820 | 820 | 30,000 | 1,640 |
| 1994-05-30 | 830 | 840 | 820 | 820 | 47,000 | 1,640 |
| 1994-05-27 | 800 | 810 | 785 | 810 | 123,000 | 1,620 |
| 1994-05-26 | 790 | 795 | 790 | 790 | 59,000 | 1,580 |
| 1994-05-25 | 780 | 790 | 770 | 790 | 13,000 | 1,580 |
| 1994-05-24 | 780 | 785 | 770 | 785 | 9,000 | 1,570 |
| 1994-05-23 | 795 | 795 | 795 | 795 | 5,000 | 1,590 |
| 1994-05-20 | 799 | 800 | 790 | 795 | 47,000 | 1,590 |
| 1994-05-19 | 783 | 783 | 781 | 781 | 12,000 | 1,562 |
| 1994-05-18 | 780 | 780 | 780 | 780 | 14,000 | 1,560 |
| 1994-05-17 | 780 | 780 | 780 | 780 | 3,000 | 1,560 |
| 1994-05-16 | 780 | 780 | 780 | 780 | 8,000 | 1,560 |
| 1994-05-13 | 790 | 792 | 780 | 780 | 12,000 | 1,560 |
| 1994-05-12 | 799 | 800 | 789 | 790 | 25,000 | 1,580 |
| 1994-05-11 | 799 | 800 | 799 | 799 | 4,000 | 1,598 |
| 1994-05-10 | 789 | 789 | 789 | 789 | 2,000 | 1,578 |
| 1994-05-09 | 805 | 815 | 805 | 810 | 12,000 | 1,620 |
| 1994-05-06 | 815 | 820 | 815 | 820 | 4,000 | 1,640 |
| 1994-05-02 | 795 | 795 | 795 | 795 | 3,000 | 1,590 |
| 1994-04-28 | 817 | 817 | 816 | 816 | 7,000 | 1,632 |
| 1994-04-27 | 817 | 817 | 800 | 800 | 10,000 | 1,600 |
| 1994-04-26 | 824 | 824 | 811 | 818 | 9,000 | 1,636 |
| 1994-04-25 | 830 | 830 | 818 | 830 | 22,000 | 1,660 |
| 1994-04-22 | 806 | 830 | 805 | 830 | 41,000 | 1,660 |
| 1994-04-21 | 790 | 790 | 789 | 789 | 16,000 | 1,578 |
| 1994-04-20 | 807 | 815 | 790 | 790 | 31,000 | 1,580 |
| 1994-04-19 | 791 | 807 | 790 | 807 | 40,000 | 1,614 |
| 1994-04-18 | 769 | 793 | 769 | 792 | 32,000 | 1,584 |
| 1994-04-15 | 745 | 769 | 743 | 769 | 14,000 | 1,538 |
| 1994-04-14 | 743 | 748 | 743 | 743 | 8,000 | 1,486 |
| 1994-04-13 | 740 | 741 | 740 | 741 | 8,000 | 1,482 |
| 1994-04-12 | 742 | 742 | 741 | 741 | 3,000 | 1,482 |
| 1994-04-11 | 746 | 750 | 741 | 741 | 9,000 | 1,482 |
| 1994-04-08 | 750 | 750 | 735 | 736 | 12,000 | 1,472 |
| 1994-04-07 | 741 | 741 | 735 | 735 | 11,000 | 1,470 |
| 1994-04-06 | 730 | 740 | 723 | 731 | 22,000 | 1,462 |
| 1994-04-05 | 724 | 724 | 720 | 720 | 8,000 | 1,440 |
| 1994-04-04 | 735 | 735 | 721 | 721 | 4,000 | 1,442 |
| 1994-04-01 | 739 | 739 | 735 | 735 | 3,000 | 1,470 |
| 1994-03-31 | 750 | 750 | 749 | 749 | 13,000 | 1,498 |
| 1994-03-30 | 758 | 758 | 748 | 749 | 8,000 | 1,498 |
| 1994-03-29 | 760 | 769 | 760 | 760 | 19,000 | 1,520 |
| 1994-03-28 | 760 | 760 | 758 | 760 | 7,000 | 1,520 |
| 1994-03-25 | 768 | 768 | 758 | 758 | 10,000 | 1,516 |
| 1994-03-24 | 773 | 778 | 770 | 778 | 15,000 | 1,556 |
| 1994-03-23 | 765 | 773 | 750 | 773 | 34,000 | 1,546 |
| 1994-03-22 | 764 | 764 | 750 | 760 | 75,000 | 1,520 |
| 1994-03-18 | 745 | 760 | 745 | 760 | 26,000 | 1,520 |
| 1994-03-17 | 770 | 770 | 750 | 750 | 37,000 | 1,500 |
| 1994-03-16 | 752 | 770 | 752 | 770 | 45,000 | 1,540 |
| 1994-03-15 | 730 | 749 | 726 | 749 | 52,000 | 1,498 |
| 1994-03-14 | 720 | 730 | 720 | 720 | 44,000 | 1,440 |
| 1994-03-11 | 707 | 720 | 705 | 720 | 40,000 | 1,440 |
| 1994-03-10 | 700 | 707 | 700 | 707 | 19,000 | 1,414 |
| 1994-03-09 | 687 | 700 | 687 | 700 | 13,000 | 1,400 |
| 1994-03-08 | 700 | 700 | 685 | 685 | 33,000 | 1,370 |
| 1994-03-07 | 707 | 707 | 700 | 700 | 26,000 | 1,400 |
| 1994-03-04 | 707 | 710 | 705 | 707 | 77,000 | 1,414 |
| 1994-03-03 | 725 | 725 | 707 | 707 | 5,000 | 1,414 |
| 1994-03-02 | 730 | 740 | 725 | 725 | 16,000 | 1,450 |
| 1994-03-01 | 726 | 730 | 726 | 730 | 13,000 | 1,460 |
| 1994-02-28 | 740 | 761 | 740 | 746 | 34,000 | 1,492 |
| 1994-02-25 | 711 | 725 | 709 | 725 | 38,000 | 1,450 |
| 1994-02-24 | 690 | 701 | 690 | 701 | 10,000 | 1,402 |
| 1994-02-23 | 698 | 700 | 680 | 680 | 14,000 | 1,360 |
| 1994-02-22 | 697 | 700 | 697 | 697 | 11,000 | 1,394 |
| 1994-02-21 | 700 | 700 | 697 | 697 | 10,000 | 1,394 |
| 1994-02-18 | 681 | 681 | 680 | 680 | 3,000 | 1,360 |
| 1994-02-17 | 700 | 700 | 681 | 681 | 6,000 | 1,362 |
| 1994-02-16 | 695 | 705 | 695 | 700 | 6,000 | 1,400 |
| 1994-02-15 | 710 | 710 | 695 | 695 | 25,000 | 1,390 |
| 1994-02-14 | 716 | 716 | 710 | 710 | 11,000 | 1,420 |
| 1994-02-10 | 721 | 721 | 701 | 701 | 4,000 | 1,402 |
| 1994-02-09 | 740 | 740 | 721 | 721 | 9,000 | 1,442 |
| 1994-02-08 | 731 | 750 | 731 | 745 | 24,000 | 1,490 |
| 1994-02-07 | 740 | 750 | 740 | 741 | 3,000 | 1,482 |
| 1994-02-04 | 730 | 740 | 730 | 740 | 14,000 | 1,480 |
| 1994-02-03 | 750 | 750 | 745 | 750 | 7,000 | 1,500 |
| 1994-02-02 | 780 | 780 | 770 | 770 | 5,000 | 1,540 |
| 1994-02-01 | 760 | 765 | 755 | 760 | 12,000 | 1,520 |
| 1994-01-31 | 745 | 745 | 736 | 740 | 17,000 | 1,480 |
| 1994-01-28 | 725 | 725 | 715 | 715 | 9,000 | 1,430 |
| 1994-01-27 | 710 | 715 | 710 | 715 | 18,000 | 1,430 |
| 1994-01-26 | 660 | 695 | 660 | 695 | 14,000 | 1,390 |
| 1994-01-25 | 670 | 670 | 660 | 670 | 7,000 | 1,340 |
| 1994-01-21 | 723 | 723 | 720 | 720 | 3,000 | 1,440 |
| 1994-01-20 | 729 | 729 | 725 | 725 | 5,000 | 1,450 |
| 1994-01-19 | 720 | 729 | 720 | 729 | 12,000 | 1,458 |
| 1994-01-18 | 729 | 729 | 720 | 720 | 3,000 | 1,440 |
| 1994-01-17 | 715 | 724 | 714 | 724 | 4,000 | 1,448 |
| 1994-01-14 | 714 | 725 | 714 | 725 | 12,000 | 1,450 |
| 1994-01-13 | 714 | 715 | 714 | 714 | 6,000 | 1,428 |
| 1994-01-12 | 729 | 729 | 729 | 729 | 10,000 | 1,458 |
| 1994-01-11 | 700 | 700 | 700 | 700 | 10,000 | 1,400 |
| 1994-01-10 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
| 1994-01-06 | 700 | 700 | 700 | 700 | 3,000 | 1,400 |
| 1994-01-05 | 691 | 700 | 691 | 700 | 12,000 | 1,400 |
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
