6858 (株)小野測器 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 600 | 600 | 598 | 600 | 9,000 | 1,200 |
| 1996-12-27 | 593 | 594 | 593 | 594 | 30,000 | 1,188 |
| 1996-12-26 | 593 | 600 | 590 | 590 | 21,000 | 1,180 |
| 1996-12-25 | 593 | 601 | 593 | 600 | 15,000 | 1,200 |
| 1996-12-24 | 640 | 640 | 592 | 592 | 13,000 | 1,184 |
| 1996-12-20 | 685 | 685 | 650 | 650 | 11,000 | 1,300 |
| 1996-12-19 | 685 | 690 | 675 | 675 | 18,000 | 1,350 |
| 1996-12-18 | 700 | 700 | 685 | 685 | 3,000 | 1,370 |
| 1996-12-17 | 710 | 710 | 709 | 709 | 7,000 | 1,418 |
| 1996-12-16 | 720 | 720 | 720 | 720 | 5,000 | 1,440 |
| 1996-12-13 | 685 | 695 | 685 | 695 | 16,000 | 1,390 |
| 1996-12-12 | 700 | 700 | 686 | 686 | 7,000 | 1,372 |
| 1996-12-11 | 702 | 702 | 690 | 690 | 8,000 | 1,380 |
| 1996-12-10 | 710 | 710 | 700 | 700 | 13,000 | 1,400 |
| 1996-12-09 | 690 | 700 | 690 | 700 | 3,000 | 1,400 |
| 1996-12-06 | 719 | 719 | 685 | 685 | 23,000 | 1,370 |
| 1996-12-05 | 702 | 702 | 700 | 700 | 13,000 | 1,400 |
| 1996-12-04 | 720 | 720 | 702 | 702 | 12,000 | 1,404 |
| 1996-12-03 | 730 | 730 | 720 | 720 | 14,000 | 1,440 |
| 1996-12-02 | 735 | 735 | 735 | 735 | 7,000 | 1,470 |
| 1996-11-29 | 736 | 745 | 735 | 735 | 12,000 | 1,470 |
| 1996-11-28 | 740 | 740 | 735 | 735 | 5,000 | 1,470 |
| 1996-11-27 | 749 | 749 | 740 | 740 | 15,000 | 1,480 |
| 1996-11-26 | 740 | 749 | 740 | 749 | 5,000 | 1,498 |
| 1996-11-25 | 740 | 740 | 740 | 740 | 5,000 | 1,480 |
| 1996-11-22 | 741 | 741 | 740 | 740 | 4,000 | 1,480 |
| 1996-11-21 | 749 | 749 | 740 | 740 | 24,000 | 1,480 |
| 1996-11-20 | 749 | 749 | 738 | 749 | 9,000 | 1,498 |
| 1996-11-19 | 749 | 749 | 738 | 738 | 8,000 | 1,476 |
| 1996-11-18 | 750 | 750 | 735 | 749 | 4,000 | 1,498 |
| 1996-11-15 | 730 | 731 | 725 | 730 | 12,000 | 1,460 |
| 1996-11-14 | 723 | 731 | 720 | 731 | 22,000 | 1,462 |
| 1996-11-13 | 729 | 729 | 724 | 725 | 14,000 | 1,450 |
| 1996-11-12 | 726 | 730 | 726 | 730 | 23,000 | 1,460 |
| 1996-11-11 | 722 | 722 | 722 | 722 | 5,000 | 1,444 |
| 1996-11-08 | 730 | 750 | 724 | 724 | 9,000 | 1,448 |
| 1996-11-07 | 748 | 748 | 725 | 725 | 6,000 | 1,450 |
| 1996-11-06 | 721 | 740 | 721 | 740 | 6,000 | 1,480 |
| 1996-11-05 | 740 | 740 | 740 | 740 | 4,000 | 1,480 |
| 1996-11-01 | 735 | 735 | 721 | 723 | 27,000 | 1,446 |
| 1996-10-31 | 758 | 758 | 735 | 745 | 11,000 | 1,490 |
| 1996-10-30 | 749 | 749 | 749 | 749 | 3,000 | 1,498 |
| 1996-10-29 | 735 | 749 | 735 | 749 | 6,000 | 1,498 |
| 1996-10-25 | 740 | 740 | 730 | 730 | 24,000 | 1,460 |
| 1996-10-24 | 745 | 745 | 740 | 740 | 6,000 | 1,480 |
| 1996-10-23 | 745 | 745 | 745 | 745 | 8,000 | 1,490 |
| 1996-10-22 | 774 | 774 | 766 | 766 | 2,000 | 1,532 |
| 1996-10-21 | 775 | 775 | 775 | 775 | 3,000 | 1,550 |
| 1996-10-18 | 755 | 755 | 755 | 755 | 24,000 | 1,510 |
| 1996-10-17 | 761 | 770 | 750 | 750 | 24,000 | 1,500 |
| 1996-10-16 | 780 | 790 | 760 | 760 | 27,000 | 1,520 |
| 1996-10-15 | 760 | 773 | 760 | 770 | 37,000 | 1,540 |
| 1996-10-14 | 760 | 760 | 760 | 760 | 10,000 | 1,520 |
| 1996-10-11 | 775 | 775 | 740 | 740 | 14,000 | 1,480 |
| 1996-10-09 | 780 | 780 | 770 | 775 | 9,000 | 1,550 |
| 1996-10-08 | 780 | 780 | 780 | 780 | 4,000 | 1,560 |
| 1996-10-07 | 791 | 791 | 770 | 770 | 12,000 | 1,540 |
| 1996-10-04 | 786 | 786 | 786 | 786 | 2,000 | 1,572 |
| 1996-10-03 | 815 | 815 | 790 | 790 | 6,000 | 1,580 |
| 1996-10-02 | 800 | 801 | 800 | 801 | 2,000 | 1,602 |
| 1996-10-01 | 805 | 810 | 805 | 810 | 14,000 | 1,620 |
| 1996-09-30 | 810 | 815 | 810 | 815 | 19,000 | 1,630 |
| 1996-09-27 | 800 | 810 | 800 | 810 | 21,000 | 1,620 |
| 1996-09-26 | 794 | 803 | 782 | 794 | 15,000 | 1,588 |
| 1996-09-25 | 794 | 800 | 794 | 794 | 4,000 | 1,588 |
| 1996-09-24 | 799 | 799 | 793 | 793 | 26,000 | 1,586 |
| 1996-09-20 | 819 | 819 | 800 | 800 | 12,000 | 1,600 |
| 1996-09-19 | 820 | 820 | 820 | 820 | 5,000 | 1,640 |
| 1996-09-18 | 820 | 820 | 800 | 801 | 8,000 | 1,602 |
| 1996-09-17 | 801 | 820 | 800 | 820 | 12,000 | 1,640 |
| 1996-09-13 | 813 | 813 | 793 | 793 | 15,000 | 1,586 |
| 1996-09-12 | 813 | 813 | 813 | 813 | 2,000 | 1,626 |
| 1996-09-11 | 820 | 820 | 793 | 793 | 4,000 | 1,586 |
| 1996-09-10 | 808 | 809 | 793 | 793 | 35,000 | 1,586 |
| 1996-09-09 | 805 | 805 | 801 | 805 | 12,000 | 1,610 |
| 1996-09-06 | 801 | 806 | 801 | 802 | 4,000 | 1,604 |
| 1996-09-05 | 800 | 810 | 790 | 790 | 3,000 | 1,580 |
| 1996-09-04 | 811 | 811 | 800 | 801 | 10,000 | 1,602 |
| 1996-09-03 | 806 | 810 | 800 | 810 | 19,000 | 1,620 |
| 1996-09-02 | 801 | 801 | 801 | 801 | 2,000 | 1,602 |
| 1996-08-30 | 820 | 820 | 801 | 801 | 36,000 | 1,602 |
| 1996-08-29 | 827 | 827 | 820 | 820 | 21,000 | 1,640 |
| 1996-08-28 | 830 | 830 | 825 | 826 | 12,000 | 1,652 |
| 1996-08-27 | 840 | 840 | 821 | 821 | 13,000 | 1,642 |
| 1996-08-23 | 830 | 830 | 830 | 830 | 3,000 | 1,660 |
| 1996-08-22 | 850 | 850 | 830 | 830 | 8,000 | 1,660 |
| 1996-08-21 | 845 | 850 | 845 | 850 | 19,000 | 1,700 |
| 1996-08-20 | 820 | 829 | 819 | 829 | 11,000 | 1,658 |
| 1996-08-19 | 820 | 820 | 808 | 809 | 16,000 | 1,618 |
| 1996-08-16 | 829 | 829 | 800 | 800 | 13,000 | 1,600 |
| 1996-08-15 | 825 | 825 | 819 | 819 | 23,000 | 1,638 |
| 1996-08-14 | 808 | 808 | 790 | 808 | 17,000 | 1,616 |
| 1996-08-13 | 800 | 808 | 785 | 808 | 14,000 | 1,616 |
| 1996-08-12 | 804 | 809 | 798 | 800 | 14,000 | 1,600 |
| 1996-08-09 | 813 | 820 | 805 | 810 | 20,000 | 1,620 |
| 1996-08-08 | 804 | 813 | 800 | 813 | 26,000 | 1,626 |
| 1996-08-07 | 830 | 831 | 804 | 804 | 20,000 | 1,608 |
| 1996-08-06 | 830 | 830 | 828 | 829 | 25,000 | 1,658 |
| 1996-08-05 | 845 | 850 | 830 | 849 | 38,000 | 1,698 |
| 1996-08-02 | 873 | 873 | 851 | 851 | 10,000 | 1,702 |
| 1996-08-01 | 875 | 878 | 865 | 873 | 32,000 | 1,746 |
| 1996-07-31 | 878 | 879 | 865 | 865 | 32,000 | 1,730 |
| 1996-07-30 | 865 | 879 | 860 | 875 | 36,000 | 1,750 |
| 1996-07-29 | 864 | 875 | 864 | 875 | 26,000 | 1,750 |
| 1996-07-26 | 865 | 875 | 855 | 874 | 34,000 | 1,748 |
| 1996-07-25 | 850 | 861 | 850 | 855 | 24,000 | 1,710 |
| 1996-07-24 | 851 | 851 | 829 | 851 | 15,000 | 1,702 |
| 1996-07-23 | 884 | 884 | 860 | 865 | 20,000 | 1,730 |
| 1996-07-22 | 903 | 903 | 890 | 890 | 31,000 | 1,780 |
| 1996-07-19 | 909 | 914 | 896 | 897 | 63,000 | 1,794 |
| 1996-07-18 | 903 | 905 | 895 | 905 | 49,000 | 1,810 |
| 1996-07-17 | 907 | 915 | 893 | 893 | 51,000 | 1,786 |
| 1996-07-16 | 890 | 910 | 890 | 900 | 78,000 | 1,800 |
| 1996-07-15 | 908 | 910 | 900 | 910 | 44,000 | 1,820 |
| 1996-07-12 | 900 | 918 | 900 | 918 | 133,000 | 1,836 |
| 1996-07-11 | 901 | 928 | 901 | 920 | 379,000 | 1,840 |
| 1996-07-10 | 884 | 915 | 872 | 900 | 306,000 | 1,800 |
| 1996-07-09 | 869 | 883 | 860 | 883 | 65,000 | 1,766 |
| 1996-07-08 | 870 | 870 | 855 | 860 | 80,000 | 1,720 |
| 1996-07-05 | 866 | 870 | 860 | 860 | 18,000 | 1,720 |
| 1996-07-04 | 870 | 879 | 870 | 870 | 63,000 | 1,740 |
| 1996-07-03 | 883 | 883 | 860 | 875 | 72,000 | 1,750 |
| 1996-07-02 | 888 | 889 | 880 | 880 | 92,000 | 1,760 |
| 1996-07-01 | 875 | 892 | 875 | 889 | 170,000 | 1,778 |
| 1996-06-28 | 860 | 880 | 860 | 880 | 169,000 | 1,760 |
| 1996-06-27 | 860 | 860 | 851 | 860 | 83,000 | 1,720 |
| 1996-06-26 | 840 | 860 | 840 | 860 | 189,000 | 1,720 |
| 1996-06-25 | 826 | 836 | 826 | 836 | 12,000 | 1,672 |
| 1996-06-24 | 850 | 850 | 838 | 840 | 54,000 | 1,680 |
| 1996-06-21 | 840 | 843 | 840 | 840 | 51,000 | 1,680 |
| 1996-06-20 | 838 | 840 | 830 | 840 | 15,000 | 1,680 |
| 1996-06-19 | 820 | 840 | 820 | 839 | 15,000 | 1,678 |
| 1996-06-18 | 840 | 840 | 820 | 820 | 21,000 | 1,640 |
| 1996-06-17 | 811 | 820 | 810 | 820 | 23,000 | 1,640 |
| 1996-06-14 | 795 | 815 | 795 | 801 | 51,000 | 1,602 |
| 1996-06-13 | 790 | 790 | 785 | 785 | 56,000 | 1,570 |
| 1996-06-12 | 770 | 782 | 770 | 782 | 15,000 | 1,564 |
| 1996-06-11 | 770 | 772 | 770 | 770 | 31,000 | 1,540 |
| 1996-06-10 | 771 | 780 | 771 | 780 | 13,000 | 1,560 |
| 1996-06-07 | 796 | 801 | 781 | 781 | 28,000 | 1,562 |
| 1996-06-06 | 803 | 803 | 799 | 799 | 22,000 | 1,598 |
| 1996-06-05 | 801 | 810 | 800 | 800 | 70,000 | 1,600 |
| 1996-06-04 | 800 | 804 | 800 | 800 | 20,000 | 1,600 |
| 1996-06-03 | 811 | 811 | 800 | 805 | 24,000 | 1,610 |
| 1996-05-31 | 834 | 834 | 815 | 826 | 33,000 | 1,652 |
| 1996-05-30 | 825 | 839 | 816 | 834 | 61,000 | 1,668 |
| 1996-05-29 | 802 | 825 | 798 | 825 | 104,000 | 1,650 |
| 1996-05-28 | 795 | 810 | 795 | 810 | 55,000 | 1,620 |
| 1996-05-27 | 810 | 810 | 790 | 795 | 53,000 | 1,590 |
| 1996-05-24 | 811 | 811 | 795 | 810 | 51,000 | 1,620 |
| 1996-05-23 | 834 | 834 | 820 | 820 | 53,000 | 1,640 |
| 1996-05-22 | 839 | 840 | 829 | 830 | 31,000 | 1,660 |
| 1996-05-21 | 842 | 842 | 830 | 840 | 29,000 | 1,680 |
| 1996-05-20 | 851 | 854 | 846 | 846 | 22,000 | 1,692 |
| 1996-05-17 | 851 | 855 | 850 | 850 | 63,000 | 1,700 |
| 1996-05-16 | 855 | 855 | 850 | 850 | 78,000 | 1,700 |
| 1996-05-15 | 843 | 860 | 843 | 855 | 51,000 | 1,710 |
| 1996-05-14 | 840 | 841 | 831 | 840 | 29,000 | 1,680 |
| 1996-05-13 | 856 | 860 | 856 | 856 | 20,000 | 1,712 |
| 1996-05-10 | 860 | 865 | 855 | 857 | 37,000 | 1,714 |
| 1996-05-09 | 880 | 880 | 861 | 861 | 27,000 | 1,722 |
| 1996-05-08 | 880 | 882 | 868 | 880 | 315,000 | 1,760 |
| 1996-05-07 | 890 | 895 | 875 | 887 | 67,000 | 1,774 |
| 1996-05-02 | 890 | 905 | 883 | 900 | 118,000 | 1,800 |
| 1996-05-01 | 880 | 909 | 880 | 880 | 207,000 | 1,760 |
| 1996-04-30 | 879 | 880 | 868 | 875 | 41,000 | 1,750 |
| 1996-04-26 | 865 | 898 | 857 | 882 | 192,000 | 1,764 |
| 1996-04-25 | 830 | 855 | 830 | 855 | 155,000 | 1,710 |
| 1996-04-24 | 826 | 830 | 821 | 830 | 42,000 | 1,660 |
| 1996-04-23 | 834 | 834 | 825 | 825 | 67,000 | 1,650 |
| 1996-04-22 | 834 | 834 | 825 | 827 | 37,000 | 1,654 |
| 1996-04-19 | 825 | 830 | 820 | 830 | 25,000 | 1,660 |
| 1996-04-18 | 829 | 833 | 826 | 830 | 29,000 | 1,660 |
| 1996-04-17 | 839 | 839 | 829 | 835 | 44,000 | 1,670 |
| 1996-04-16 | 840 | 847 | 831 | 840 | 135,000 | 1,680 |
| 1996-04-15 | 820 | 824 | 820 | 824 | 36,000 | 1,648 |
| 1996-04-12 | 826 | 826 | 797 | 815 | 25,000 | 1,630 |
| 1996-04-11 | 830 | 838 | 821 | 821 | 33,000 | 1,642 |
| 1996-04-10 | 825 | 850 | 823 | 840 | 172,000 | 1,680 |
| 1996-04-09 | 810 | 830 | 810 | 823 | 79,000 | 1,646 |
| 1996-04-08 | 809 | 809 | 797 | 809 | 76,000 | 1,618 |
| 1996-04-05 | 791 | 800 | 790 | 791 | 53,000 | 1,582 |
| 1996-04-04 | 796 | 796 | 785 | 785 | 18,000 | 1,570 |
| 1996-04-03 | 798 | 800 | 790 | 797 | 58,000 | 1,594 |
| 1996-04-02 | 786 | 790 | 785 | 790 | 11,000 | 1,580 |
| 1996-04-01 | 781 | 790 | 771 | 775 | 9,000 | 1,550 |
| 1996-03-29 | 770 | 780 | 770 | 780 | 36,000 | 1,560 |
| 1996-03-28 | 770 | 771 | 768 | 770 | 27,000 | 1,540 |
| 1996-03-27 | 768 | 769 | 760 | 769 | 16,000 | 1,538 |
| 1996-03-26 | 762 | 770 | 758 | 758 | 11,000 | 1,516 |
| 1996-03-25 | 764 | 764 | 760 | 760 | 10,000 | 1,520 |
| 1996-03-22 | 765 | 765 | 765 | 765 | 2,000 | 1,530 |
| 1996-03-21 | 755 | 765 | 755 | 765 | 17,000 | 1,530 |
| 1996-03-19 | 755 | 755 | 751 | 753 | 21,000 | 1,506 |
| 1996-03-18 | 746 | 746 | 746 | 746 | 8,000 | 1,492 |
| 1996-03-15 | 736 | 746 | 736 | 746 | 6,000 | 1,492 |
| 1996-03-14 | 740 | 740 | 735 | 735 | 7,000 | 1,470 |
| 1996-03-13 | 740 | 760 | 740 | 740 | 27,000 | 1,480 |
| 1996-03-12 | 716 | 755 | 716 | 755 | 17,000 | 1,510 |
| 1996-03-11 | 716 | 716 | 716 | 716 | 3,000 | 1,432 |
| 1996-03-08 | 713 | 725 | 713 | 721 | 13,000 | 1,442 |
| 1996-03-07 | 731 | 733 | 721 | 733 | 15,000 | 1,466 |
| 1996-03-06 | 753 | 753 | 740 | 740 | 5,000 | 1,480 |
| 1996-03-05 | 749 | 753 | 749 | 753 | 20,000 | 1,506 |
| 1996-03-04 | 746 | 750 | 746 | 750 | 6,000 | 1,500 |
| 1996-03-01 | 740 | 750 | 735 | 750 | 15,000 | 1,500 |
| 1996-02-29 | 750 | 750 | 732 | 743 | 8,000 | 1,486 |
| 1996-02-28 | 750 | 751 | 750 | 750 | 19,000 | 1,500 |
| 1996-02-27 | 759 | 759 | 751 | 759 | 12,000 | 1,518 |
| 1996-02-26 | 765 | 770 | 760 | 760 | 12,000 | 1,520 |
| 1996-02-23 | 769 | 780 | 765 | 765 | 123,000 | 1,530 |
| 1996-02-22 | 769 | 769 | 750 | 760 | 12,000 | 1,520 |
| 1996-02-21 | 760 | 760 | 759 | 759 | 9,000 | 1,518 |
| 1996-02-20 | 761 | 779 | 761 | 779 | 8,000 | 1,558 |
| 1996-02-19 | 799 | 799 | 780 | 790 | 10,000 | 1,580 |
| 1996-02-16 | 792 | 810 | 781 | 791 | 23,000 | 1,582 |
| 1996-02-15 | 815 | 825 | 811 | 811 | 17,000 | 1,622 |
| 1996-02-14 | 791 | 825 | 791 | 811 | 40,000 | 1,622 |
| 1996-02-13 | 841 | 841 | 798 | 798 | 56,000 | 1,596 |
| 1996-02-09 | 818 | 835 | 815 | 835 | 193,000 | 1,670 |
| 1996-02-08 | 800 | 808 | 795 | 808 | 95,000 | 1,616 |
| 1996-02-07 | 786 | 805 | 785 | 800 | 166,000 | 1,600 |
| 1996-02-06 | 770 | 780 | 765 | 780 | 83,000 | 1,560 |
| 1996-02-05 | 760 | 785 | 760 | 780 | 109,000 | 1,560 |
| 1996-02-02 | 750 | 760 | 750 | 760 | 69,000 | 1,520 |
| 1996-02-01 | 749 | 749 | 740 | 749 | 22,000 | 1,498 |
| 1996-01-31 | 740 | 743 | 740 | 741 | 21,000 | 1,482 |
| 1996-01-30 | 741 | 745 | 730 | 740 | 19,000 | 1,480 |
| 1996-01-29 | 740 | 740 | 732 | 740 | 13,000 | 1,480 |
| 1996-01-26 | 730 | 730 | 730 | 730 | 7,000 | 1,460 |
| 1996-01-25 | 729 | 729 | 718 | 718 | 7,000 | 1,436 |
| 1996-01-24 | 720 | 720 | 717 | 717 | 3,000 | 1,434 |
| 1996-01-23 | 720 | 727 | 720 | 720 | 9,000 | 1,440 |
| 1996-01-22 | 729 | 729 | 729 | 729 | 4,000 | 1,458 |
| 1996-01-19 | 739 | 740 | 717 | 717 | 20,000 | 1,434 |
| 1996-01-18 | 751 | 751 | 730 | 730 | 33,000 | 1,460 |
| 1996-01-17 | 750 | 751 | 750 | 750 | 10,000 | 1,500 |
| 1996-01-16 | 749 | 749 | 740 | 740 | 3,000 | 1,480 |
| 1996-01-12 | 750 | 758 | 746 | 746 | 19,000 | 1,492 |
| 1996-01-11 | 750 | 750 | 750 | 750 | 3,000 | 1,500 |
| 1996-01-10 | 760 | 760 | 750 | 750 | 36,000 | 1,500 |
| 1996-01-09 | 750 | 758 | 750 | 758 | 17,000 | 1,516 |
| 1996-01-08 | 750 | 754 | 745 | 750 | 23,000 | 1,500 |
| 1996-01-05 | 755 | 755 | 745 | 745 | 16,000 | 1,490 |
| 1996-01-04 | 751 | 751 | 745 | 745 | 21,000 | 1,490 |
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
