6858 (株)小野測器 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 740 | 740 | 740 | 740 | 3,000 | 1,480 |
| 1995-12-28 | 732 | 737 | 726 | 730 | 17,000 | 1,460 |
| 1995-12-27 | 732 | 732 | 732 | 732 | 15,000 | 1,464 |
| 1995-12-26 | 721 | 726 | 720 | 726 | 8,000 | 1,452 |
| 1995-12-25 | 711 | 720 | 711 | 716 | 21,000 | 1,432 |
| 1995-12-22 | 730 | 730 | 715 | 715 | 32,000 | 1,430 |
| 1995-12-21 | 718 | 720 | 718 | 720 | 8,000 | 1,440 |
| 1995-12-20 | 719 | 719 | 719 | 719 | 2,000 | 1,438 |
| 1995-12-19 | 716 | 716 | 701 | 709 | 12,000 | 1,418 |
| 1995-12-18 | 730 | 730 | 716 | 716 | 12,000 | 1,432 |
| 1995-12-15 | 737 | 737 | 727 | 730 | 28,000 | 1,460 |
| 1995-12-14 | 740 | 740 | 719 | 737 | 46,000 | 1,474 |
| 1995-12-13 | 725 | 740 | 725 | 740 | 18,000 | 1,480 |
| 1995-12-12 | 727 | 730 | 725 | 730 | 12,000 | 1,460 |
| 1995-12-11 | 744 | 744 | 724 | 724 | 6,000 | 1,448 |
| 1995-12-08 | 740 | 747 | 729 | 747 | 24,000 | 1,494 |
| 1995-12-07 | 735 | 750 | 735 | 740 | 53,000 | 1,480 |
| 1995-12-06 | 726 | 734 | 715 | 734 | 30,000 | 1,468 |
| 1995-12-05 | 729 | 729 | 715 | 727 | 21,000 | 1,454 |
| 1995-12-04 | 730 | 734 | 730 | 730 | 16,000 | 1,460 |
| 1995-12-01 | 710 | 730 | 710 | 730 | 16,000 | 1,460 |
| 1995-11-30 | 720 | 720 | 706 | 710 | 10,000 | 1,420 |
| 1995-11-29 | 710 | 710 | 710 | 710 | 12,000 | 1,420 |
| 1995-11-28 | 715 | 715 | 710 | 710 | 43,000 | 1,420 |
| 1995-11-27 | 715 | 715 | 715 | 715 | 8,000 | 1,430 |
| 1995-11-24 | 705 | 705 | 700 | 705 | 47,000 | 1,410 |
| 1995-11-22 | 730 | 730 | 720 | 720 | 12,000 | 1,440 |
| 1995-11-21 | 720 | 721 | 710 | 720 | 22,000 | 1,440 |
| 1995-11-20 | 740 | 740 | 729 | 729 | 25,000 | 1,458 |
| 1995-11-17 | 715 | 734 | 715 | 725 | 20,000 | 1,450 |
| 1995-11-16 | 758 | 758 | 725 | 725 | 22,000 | 1,450 |
| 1995-11-15 | 760 | 770 | 750 | 750 | 56,000 | 1,500 |
| 1995-11-14 | 750 | 764 | 750 | 760 | 106,000 | 1,520 |
| 1995-11-13 | 739 | 753 | 739 | 750 | 49,000 | 1,500 |
| 1995-11-10 | 744 | 744 | 725 | 730 | 7,000 | 1,460 |
| 1995-11-09 | 724 | 744 | 720 | 742 | 46,000 | 1,484 |
| 1995-11-08 | 729 | 738 | 720 | 720 | 38,000 | 1,440 |
| 1995-11-07 | 719 | 735 | 719 | 735 | 36,000 | 1,470 |
| 1995-11-06 | 710 | 737 | 704 | 725 | 55,000 | 1,450 |
| 1995-11-02 | 704 | 710 | 700 | 700 | 13,000 | 1,400 |
| 1995-11-01 | 703 | 703 | 690 | 703 | 23,000 | 1,406 |
| 1995-10-31 | 703 | 704 | 680 | 704 | 19,000 | 1,408 |
| 1995-10-30 | 700 | 700 | 690 | 690 | 11,000 | 1,380 |
| 1995-10-27 | 694 | 694 | 670 | 671 | 25,000 | 1,342 |
| 1995-10-26 | 714 | 714 | 704 | 704 | 34,000 | 1,408 |
| 1995-10-25 | 706 | 719 | 706 | 716 | 46,000 | 1,432 |
| 1995-10-24 | 700 | 702 | 700 | 702 | 11,000 | 1,404 |
| 1995-10-23 | 707 | 715 | 700 | 715 | 19,000 | 1,430 |
| 1995-10-20 | 720 | 720 | 699 | 699 | 10,000 | 1,398 |
| 1995-10-19 | 710 | 710 | 701 | 701 | 15,000 | 1,402 |
| 1995-10-18 | 700 | 700 | 696 | 700 | 27,000 | 1,400 |
| 1995-10-17 | 700 | 710 | 700 | 700 | 22,000 | 1,400 |
| 1995-10-16 | 701 | 720 | 700 | 710 | 40,000 | 1,420 |
| 1995-10-13 | 710 | 710 | 690 | 692 | 62,000 | 1,384 |
| 1995-10-12 | 711 | 718 | 705 | 710 | 75,000 | 1,420 |
| 1995-10-11 | 730 | 740 | 720 | 720 | 57,000 | 1,440 |
| 1995-10-09 | 720 | 740 | 720 | 740 | 34,000 | 1,480 |
| 1995-10-06 | 711 | 730 | 706 | 730 | 36,000 | 1,460 |
| 1995-10-05 | 745 | 747 | 711 | 711 | 151,000 | 1,422 |
| 1995-10-04 | 739 | 740 | 730 | 739 | 72,000 | 1,478 |
| 1995-10-03 | 735 | 740 | 730 | 739 | 164,000 | 1,478 |
| 1995-10-02 | 744 | 745 | 730 | 745 | 174,000 | 1,490 |
| 1995-09-29 | 731 | 789 | 731 | 750 | 693,000 | 1,500 |
| 1995-09-28 | 683 | 738 | 679 | 730 | 330,000 | 1,460 |
| 1995-09-27 | 660 | 684 | 660 | 684 | 64,000 | 1,368 |
| 1995-09-26 | 648 | 650 | 645 | 650 | 16,000 | 1,300 |
| 1995-09-25 | 679 | 680 | 649 | 650 | 9,000 | 1,300 |
| 1995-09-22 | 685 | 685 | 671 | 681 | 55,000 | 1,362 |
| 1995-09-21 | 700 | 708 | 700 | 705 | 12,000 | 1,410 |
| 1995-09-20 | 699 | 700 | 699 | 700 | 11,000 | 1,400 |
| 1995-09-19 | 705 | 705 | 690 | 700 | 11,000 | 1,400 |
| 1995-09-18 | 729 | 729 | 700 | 720 | 38,000 | 1,440 |
| 1995-09-14 | 721 | 730 | 720 | 730 | 42,000 | 1,460 |
| 1995-09-13 | 720 | 720 | 710 | 720 | 45,000 | 1,440 |
| 1995-09-12 | 710 | 728 | 708 | 720 | 52,000 | 1,440 |
| 1995-09-11 | 710 | 710 | 695 | 700 | 44,000 | 1,400 |
| 1995-09-08 | 718 | 718 | 700 | 710 | 69,000 | 1,420 |
| 1995-09-07 | 651 | 701 | 651 | 698 | 112,000 | 1,396 |
| 1995-09-06 | 664 | 674 | 656 | 656 | 19,000 | 1,312 |
| 1995-09-05 | 636 | 656 | 636 | 656 | 18,000 | 1,312 |
| 1995-09-04 | 670 | 675 | 646 | 646 | 14,000 | 1,292 |
| 1995-09-01 | 655 | 675 | 645 | 675 | 57,000 | 1,350 |
| 1995-08-31 | 645 | 645 | 619 | 645 | 41,000 | 1,290 |
| 1995-08-30 | 640 | 640 | 625 | 635 | 34,000 | 1,270 |
| 1995-08-29 | 619 | 620 | 610 | 620 | 18,000 | 1,240 |
| 1995-08-28 | 620 | 620 | 596 | 620 | 16,000 | 1,240 |
| 1995-08-25 | 609 | 609 | 600 | 600 | 19,000 | 1,200 |
| 1995-08-24 | 580 | 580 | 570 | 572 | 5,000 | 1,144 |
| 1995-08-23 | 615 | 615 | 590 | 590 | 8,000 | 1,180 |
| 1995-08-22 | 605 | 605 | 601 | 605 | 19,000 | 1,210 |
| 1995-08-21 | 620 | 635 | 605 | 605 | 44,000 | 1,210 |
| 1995-08-18 | 605 | 620 | 601 | 620 | 74,000 | 1,240 |
| 1995-08-17 | 600 | 605 | 585 | 585 | 30,000 | 1,170 |
| 1995-08-16 | 564 | 595 | 564 | 595 | 36,000 | 1,190 |
| 1995-08-15 | 549 | 565 | 549 | 564 | 8,000 | 1,128 |
| 1995-08-14 | 531 | 549 | 531 | 549 | 16,000 | 1,098 |
| 1995-08-11 | 550 | 560 | 550 | 559 | 10,000 | 1,118 |
| 1995-08-10 | 545 | 550 | 545 | 550 | 8,000 | 1,100 |
| 1995-08-09 | 542 | 555 | 539 | 539 | 10,000 | 1,078 |
| 1995-08-08 | 545 | 545 | 530 | 530 | 13,000 | 1,060 |
| 1995-08-07 | 550 | 550 | 550 | 550 | 3,000 | 1,100 |
| 1995-08-04 | 568 | 570 | 565 | 565 | 5,000 | 1,130 |
| 1995-08-03 | 560 | 570 | 560 | 570 | 24,000 | 1,140 |
| 1995-08-02 | 530 | 540 | 530 | 530 | 13,000 | 1,060 |
| 1995-08-01 | 537 | 537 | 537 | 537 | 11,000 | 1,074 |
| 1995-07-31 | 567 | 567 | 567 | 567 | 4,000 | 1,134 |
| 1995-07-28 | 548 | 550 | 543 | 543 | 6,000 | 1,086 |
| 1995-07-27 | 558 | 558 | 558 | 558 | 7,000 | 1,116 |
| 1995-07-26 | 530 | 530 | 530 | 530 | 10,000 | 1,060 |
| 1995-07-25 | 530 | 531 | 530 | 530 | 15,000 | 1,060 |
| 1995-07-24 | 530 | 530 | 530 | 530 | 8,000 | 1,060 |
| 1995-07-21 | 550 | 560 | 550 | 551 | 9,000 | 1,102 |
| 1995-07-20 | 540 | 549 | 540 | 549 | 12,000 | 1,098 |
| 1995-07-19 | 560 | 560 | 558 | 558 | 4,000 | 1,116 |
| 1995-07-18 | 560 | 570 | 555 | 560 | 23,000 | 1,120 |
| 1995-07-17 | 566 | 570 | 560 | 570 | 32,000 | 1,140 |
| 1995-07-14 | 570 | 570 | 551 | 565 | 28,000 | 1,130 |
| 1995-07-13 | 551 | 565 | 545 | 550 | 54,000 | 1,100 |
| 1995-07-12 | 557 | 571 | 550 | 550 | 24,000 | 1,100 |
| 1995-07-11 | 555 | 555 | 530 | 535 | 29,000 | 1,070 |
| 1995-07-10 | 546 | 552 | 525 | 525 | 33,000 | 1,050 |
| 1995-07-07 | 501 | 540 | 501 | 515 | 27,000 | 1,030 |
| 1995-07-06 | 499 | 500 | 499 | 500 | 9,000 | 1,000 |
| 1995-07-04 | 500 | 500 | 500 | 500 | 3,000 | 1,000 |
| 1995-07-03 | 490 | 500 | 490 | 500 | 2,000 | 1,000 |
| 1995-06-30 | 520 | 520 | 520 | 520 | 5,000 | 1,040 |
| 1995-06-29 | 519 | 519 | 490 | 490 | 4,000 | 980 |
| 1995-06-27 | 549 | 549 | 529 | 529 | 4,000 | 1,058 |
| 1995-06-26 | 540 | 540 | 539 | 539 | 7,000 | 1,078 |
| 1995-06-23 | 501 | 520 | 501 | 520 | 3,000 | 1,040 |
| 1995-06-22 | 543 | 543 | 520 | 520 | 11,000 | 1,040 |
| 1995-06-21 | 518 | 541 | 518 | 541 | 3,000 | 1,082 |
| 1995-06-20 | 543 | 543 | 543 | 543 | 12,000 | 1,086 |
| 1995-06-19 | 501 | 508 | 501 | 508 | 2,000 | 1,016 |
| 1995-06-16 | 487 | 503 | 487 | 500 | 5,000 | 1,000 |
| 1995-06-15 | 481 | 481 | 481 | 481 | 4,000 | 962 |
| 1995-06-13 | 482 | 482 | 481 | 481 | 6,000 | 962 |
| 1995-06-12 | 481 | 481 | 481 | 481 | 5,000 | 962 |
| 1995-06-09 | 490 | 490 | 481 | 481 | 9,000 | 962 |
| 1995-06-08 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 1995-06-06 | 500 | 500 | 495 | 495 | 4,000 | 990 |
| 1995-06-05 | 501 | 501 | 501 | 501 | 1,000 | 1,002 |
| 1995-06-02 | 500 | 515 | 500 | 500 | 7,000 | 1,000 |
| 1995-06-01 | 500 | 500 | 490 | 490 | 8,000 | 980 |
| 1995-05-31 | 520 | 520 | 520 | 520 | 6,000 | 1,040 |
| 1995-05-29 | 491 | 491 | 490 | 490 | 7,000 | 980 |
| 1995-05-26 | 520 | 520 | 515 | 515 | 21,000 | 1,030 |
| 1995-05-25 | 500 | 500 | 496 | 496 | 9,000 | 992 |
| 1995-05-24 | 490 | 490 | 490 | 490 | 4,000 | 980 |
| 1995-05-23 | 520 | 520 | 520 | 520 | 6,000 | 1,040 |
| 1995-05-22 | 539 | 539 | 520 | 520 | 6,000 | 1,040 |
| 1995-05-19 | 547 | 547 | 545 | 545 | 20,000 | 1,090 |
| 1995-05-18 | 550 | 550 | 550 | 550 | 2,000 | 1,100 |
| 1995-05-17 | 558 | 558 | 550 | 550 | 6,000 | 1,100 |
| 1995-05-16 | 560 | 560 | 560 | 560 | 17,000 | 1,120 |
| 1995-05-15 | 561 | 561 | 561 | 561 | 2,000 | 1,122 |
| 1995-05-11 | 561 | 561 | 560 | 560 | 6,000 | 1,120 |
| 1995-05-10 | 561 | 561 | 561 | 561 | 5,000 | 1,122 |
| 1995-05-09 | 570 | 570 | 570 | 570 | 2,000 | 1,140 |
| 1995-05-08 | 571 | 571 | 571 | 571 | 4,000 | 1,142 |
| 1995-05-02 | 561 | 561 | 561 | 561 | 4,000 | 1,122 |
| 1995-05-01 | 560 | 561 | 560 | 560 | 3,000 | 1,120 |
| 1995-04-28 | 580 | 580 | 560 | 560 | 19,000 | 1,120 |
| 1995-04-27 | 575 | 575 | 570 | 570 | 9,000 | 1,140 |
| 1995-04-26 | 570 | 570 | 560 | 560 | 6,000 | 1,120 |
| 1995-04-25 | 550 | 560 | 550 | 560 | 10,000 | 1,120 |
| 1995-04-24 | 556 | 560 | 550 | 550 | 37,000 | 1,100 |
| 1995-04-21 | 562 | 562 | 552 | 554 | 50,000 | 1,108 |
| 1995-04-20 | 581 | 581 | 561 | 562 | 33,000 | 1,124 |
| 1995-04-19 | 585 | 585 | 581 | 581 | 4,000 | 1,162 |
| 1995-04-18 | 600 | 600 | 581 | 581 | 7,000 | 1,162 |
| 1995-04-17 | 580 | 580 | 580 | 580 | 4,000 | 1,160 |
| 1995-04-14 | 571 | 580 | 571 | 580 | 17,000 | 1,160 |
| 1995-04-13 | 560 | 570 | 560 | 570 | 6,000 | 1,140 |
| 1995-04-12 | 539 | 550 | 539 | 550 | 14,000 | 1,100 |
| 1995-04-11 | 550 | 550 | 538 | 538 | 53,000 | 1,076 |
| 1995-04-10 | 550 | 550 | 520 | 540 | 7,000 | 1,080 |
| 1995-04-07 | 560 | 561 | 560 | 560 | 4,000 | 1,120 |
| 1995-04-06 | 560 | 560 | 550 | 550 | 6,000 | 1,100 |
| 1995-04-05 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 1995-04-04 | 560 | 570 | 560 | 570 | 3,000 | 1,140 |
| 1995-04-03 | 571 | 571 | 560 | 560 | 11,000 | 1,120 |
| 1995-03-31 | 575 | 585 | 571 | 571 | 21,000 | 1,142 |
| 1995-03-30 | 560 | 566 | 560 | 565 | 7,000 | 1,130 |
| 1995-03-29 | 586 | 586 | 560 | 560 | 29,000 | 1,120 |
| 1995-03-28 | 559 | 575 | 559 | 575 | 59,000 | 1,150 |
| 1995-03-27 | 569 | 569 | 560 | 560 | 14,000 | 1,120 |
| 1995-03-24 | 570 | 570 | 570 | 570 | 11,000 | 1,140 |
| 1995-03-23 | 598 | 608 | 584 | 590 | 26,000 | 1,180 |
| 1995-03-22 | 610 | 610 | 608 | 608 | 26,000 | 1,216 |
| 1995-03-17 | 649 | 649 | 640 | 648 | 6,000 | 1,296 |
| 1995-03-16 | 652 | 652 | 650 | 650 | 17,000 | 1,300 |
| 1995-03-15 | 651 | 651 | 646 | 650 | 19,000 | 1,300 |
| 1995-03-10 | 705 | 705 | 690 | 690 | 12,000 | 1,380 |
| 1995-03-09 | 690 | 690 | 690 | 690 | 1,000 | 1,380 |
| 1995-03-08 | 690 | 691 | 690 | 690 | 3,000 | 1,380 |
| 1995-03-07 | 690 | 690 | 690 | 690 | 1,000 | 1,380 |
| 1995-03-06 | 696 | 696 | 696 | 696 | 2,000 | 1,392 |
| 1995-03-03 | 690 | 690 | 690 | 690 | 1,000 | 1,380 |
| 1995-02-28 | 680 | 680 | 680 | 680 | 5,000 | 1,360 |
| 1995-02-27 | 670 | 670 | 655 | 655 | 6,000 | 1,310 |
| 1995-02-23 | 690 | 690 | 690 | 690 | 1,000 | 1,380 |
| 1995-02-22 | 706 | 706 | 700 | 700 | 2,000 | 1,400 |
| 1995-02-21 | 706 | 706 | 706 | 706 | 133,000 | 1,412 |
| 1995-02-20 | 706 | 706 | 706 | 706 | 10,000 | 1,412 |
| 1995-02-17 | 703 | 703 | 703 | 703 | 3,000 | 1,406 |
| 1995-02-16 | 703 | 703 | 703 | 703 | 2,000 | 1,406 |
| 1995-02-15 | 701 | 703 | 701 | 703 | 15,000 | 1,406 |
| 1995-02-14 | 701 | 701 | 701 | 701 | 2,000 | 1,402 |
| 1995-02-09 | 710 | 710 | 710 | 710 | 7,000 | 1,420 |
| 1995-02-08 | 710 | 711 | 710 | 710 | 6,000 | 1,420 |
| 1995-02-07 | 729 | 729 | 716 | 716 | 9,000 | 1,432 |
| 1995-02-06 | 740 | 740 | 732 | 732 | 8,000 | 1,464 |
| 1995-02-03 | 739 | 739 | 739 | 739 | 7,000 | 1,478 |
| 1995-02-02 | 740 | 740 | 739 | 739 | 15,000 | 1,478 |
| 1995-02-01 | 700 | 701 | 700 | 701 | 13,000 | 1,402 |
| 1995-01-31 | 715 | 715 | 711 | 712 | 16,000 | 1,424 |
| 1995-01-30 | 710 | 710 | 700 | 705 | 14,000 | 1,410 |
| 1995-01-27 | 735 | 735 | 715 | 715 | 22,000 | 1,430 |
| 1995-01-26 | 740 | 740 | 730 | 730 | 157,000 | 1,460 |
| 1995-01-25 | 745 | 745 | 740 | 741 | 7,000 | 1,482 |
| 1995-01-24 | 755 | 755 | 740 | 745 | 17,000 | 1,490 |
| 1995-01-23 | 775 | 780 | 762 | 762 | 21,000 | 1,524 |
| 1995-01-20 | 790 | 790 | 780 | 780 | 15,000 | 1,560 |
| 1995-01-19 | 790 | 790 | 790 | 790 | 5,000 | 1,580 |
| 1995-01-18 | 790 | 790 | 790 | 790 | 4,000 | 1,580 |
| 1995-01-17 | 800 | 800 | 795 | 795 | 10,000 | 1,590 |
| 1995-01-13 | 800 | 800 | 800 | 800 | 9,000 | 1,600 |
| 1995-01-12 | 800 | 800 | 800 | 800 | 22,000 | 1,600 |
| 1995-01-11 | 785 | 800 | 780 | 800 | 29,000 | 1,600 |
| 1995-01-10 | 790 | 790 | 789 | 790 | 11,000 | 1,580 |
| 1995-01-09 | 790 | 790 | 790 | 790 | 3,000 | 1,580 |
| 1995-01-06 | 791 | 795 | 790 | 795 | 9,000 | 1,590 |
| 1995-01-05 | 795 | 795 | 791 | 791 | 6,000 | 1,582 |
| 1995-01-04 | 800 | 800 | 800 | 800 | 5,000 | 1,600 |
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
