6858 (株)小野測器 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 489 | 489 | 480 | 480 | 5,000 | 960 |
| 1997-12-29 | 479 | 479 | 465 | 479 | 13,000 | 958 |
| 1997-12-26 | 499 | 499 | 479 | 479 | 21,000 | 958 |
| 1997-12-25 | 469 | 485 | 469 | 485 | 4,000 | 970 |
| 1997-12-24 | 485 | 485 | 479 | 479 | 17,000 | 958 |
| 1997-12-22 | 500 | 500 | 475 | 475 | 5,000 | 950 |
| 1997-12-19 | 551 | 551 | 525 | 525 | 3,000 | 1,050 |
| 1997-12-18 | 551 | 552 | 551 | 551 | 7,000 | 1,102 |
| 1997-12-17 | 530 | 552 | 525 | 552 | 9,000 | 1,104 |
| 1997-12-16 | 557 | 557 | 530 | 530 | 8,000 | 1,060 |
| 1997-12-15 | 545 | 545 | 545 | 545 | 10,000 | 1,090 |
| 1997-12-12 | 580 | 580 | 545 | 545 | 33,000 | 1,090 |
| 1997-12-11 | 574 | 574 | 544 | 545 | 13,000 | 1,090 |
| 1997-12-10 | 548 | 550 | 548 | 550 | 11,000 | 1,100 |
| 1997-12-09 | 546 | 550 | 546 | 548 | 32,000 | 1,096 |
| 1997-12-08 | 550 | 550 | 547 | 547 | 6,000 | 1,094 |
| 1997-12-05 | 548 | 565 | 548 | 550 | 30,000 | 1,100 |
| 1997-12-04 | 548 | 548 | 547 | 547 | 5,000 | 1,094 |
| 1997-12-03 | 549 | 549 | 546 | 546 | 2,000 | 1,092 |
| 1997-12-02 | 550 | 552 | 548 | 550 | 29,000 | 1,100 |
| 1997-12-01 | 546 | 550 | 546 | 550 | 4,000 | 1,100 |
| 1997-11-28 | 550 | 550 | 540 | 540 | 14,000 | 1,080 |
| 1997-11-27 | 550 | 550 | 526 | 530 | 20,000 | 1,060 |
| 1997-11-26 | 530 | 535 | 530 | 530 | 7,000 | 1,060 |
| 1997-11-25 | 540 | 540 | 530 | 530 | 9,000 | 1,060 |
| 1997-11-21 | 547 | 547 | 540 | 540 | 28,000 | 1,080 |
| 1997-11-20 | 555 | 555 | 541 | 541 | 6,000 | 1,082 |
| 1997-11-19 | 570 | 570 | 565 | 565 | 22,000 | 1,130 |
| 1997-11-18 | 569 | 579 | 565 | 579 | 10,000 | 1,158 |
| 1997-11-17 | 523 | 589 | 520 | 589 | 13,000 | 1,178 |
| 1997-11-14 | 530 | 532 | 520 | 520 | 46,000 | 1,040 |
| 1997-11-13 | 530 | 538 | 529 | 530 | 30,000 | 1,060 |
| 1997-11-12 | 532 | 540 | 532 | 540 | 11,000 | 1,080 |
| 1997-11-11 | 530 | 548 | 530 | 542 | 19,000 | 1,084 |
| 1997-11-10 | 531 | 535 | 531 | 535 | 3,000 | 1,070 |
| 1997-11-07 | 539 | 540 | 534 | 534 | 10,000 | 1,068 |
| 1997-11-06 | 549 | 549 | 540 | 545 | 17,000 | 1,090 |
| 1997-11-05 | 532 | 532 | 530 | 530 | 8,000 | 1,060 |
| 1997-11-04 | 535 | 535 | 532 | 532 | 10,000 | 1,064 |
| 1997-10-31 | 532 | 535 | 532 | 535 | 11,000 | 1,070 |
| 1997-10-30 | 505 | 506 | 505 | 506 | 5,000 | 1,012 |
| 1997-10-29 | 495 | 512 | 495 | 512 | 27,000 | 1,024 |
| 1997-10-28 | 525 | 525 | 490 | 490 | 7,000 | 980 |
| 1997-10-27 | 535 | 535 | 530 | 530 | 23,000 | 1,060 |
| 1997-10-24 | 530 | 532 | 530 | 532 | 11,000 | 1,064 |
| 1997-10-23 | 537 | 537 | 532 | 532 | 27,000 | 1,064 |
| 1997-10-22 | 535 | 535 | 525 | 532 | 20,000 | 1,064 |
| 1997-10-21 | 530 | 531 | 530 | 530 | 15,000 | 1,060 |
| 1997-10-20 | 530 | 530 | 530 | 530 | 4,000 | 1,060 |
| 1997-10-17 | 530 | 530 | 530 | 530 | 5,000 | 1,060 |
| 1997-10-16 | 507 | 515 | 507 | 515 | 23,000 | 1,030 |
| 1997-10-15 | 510 | 510 | 510 | 510 | 4,000 | 1,020 |
| 1997-10-14 | 506 | 506 | 506 | 506 | 2,000 | 1,012 |
| 1997-10-13 | 520 | 520 | 520 | 520 | 8,000 | 1,040 |
| 1997-10-09 | 520 | 529 | 520 | 529 | 10,000 | 1,058 |
| 1997-10-08 | 520 | 529 | 520 | 529 | 7,000 | 1,058 |
| 1997-10-07 | 516 | 539 | 516 | 539 | 5,000 | 1,078 |
| 1997-10-06 | 496 | 515 | 496 | 515 | 11,000 | 1,030 |
| 1997-10-03 | 480 | 495 | 479 | 493 | 45,000 | 986 |
| 1997-10-02 | 515 | 520 | 504 | 509 | 33,000 | 1,018 |
| 1997-10-01 | 520 | 525 | 501 | 510 | 51,000 | 1,020 |
| 1997-09-30 | 560 | 560 | 540 | 540 | 23,000 | 1,080 |
| 1997-09-29 | 571 | 575 | 550 | 550 | 9,000 | 1,100 |
| 1997-09-26 | 625 | 630 | 572 | 572 | 31,000 | 1,144 |
| 1997-09-25 | 620 | 625 | 620 | 620 | 7,000 | 1,240 |
| 1997-09-24 | 630 | 630 | 620 | 620 | 13,000 | 1,240 |
| 1997-09-22 | 620 | 639 | 620 | 625 | 9,000 | 1,250 |
| 1997-09-19 | 625 | 625 | 600 | 610 | 18,000 | 1,220 |
| 1997-09-18 | 609 | 620 | 600 | 620 | 17,000 | 1,240 |
| 1997-09-17 | 583 | 600 | 583 | 600 | 12,000 | 1,200 |
| 1997-09-16 | 602 | 602 | 582 | 582 | 20,000 | 1,164 |
| 1997-09-12 | 620 | 620 | 601 | 602 | 16,000 | 1,204 |
| 1997-09-11 | 614 | 620 | 613 | 620 | 14,000 | 1,240 |
| 1997-09-10 | 640 | 640 | 620 | 620 | 12,000 | 1,240 |
| 1997-09-09 | 650 | 650 | 640 | 640 | 22,000 | 1,280 |
| 1997-09-08 | 651 | 652 | 650 | 650 | 8,000 | 1,300 |
| 1997-09-05 | 652 | 655 | 652 | 652 | 10,000 | 1,304 |
| 1997-09-04 | 659 | 659 | 655 | 655 | 19,000 | 1,310 |
| 1997-09-03 | 649 | 655 | 649 | 655 | 39,000 | 1,310 |
| 1997-09-02 | 639 | 639 | 620 | 639 | 17,000 | 1,278 |
| 1997-09-01 | 640 | 650 | 640 | 648 | 12,000 | 1,296 |
| 1997-08-29 | 675 | 675 | 620 | 650 | 22,000 | 1,300 |
| 1997-08-28 | 690 | 690 | 675 | 680 | 16,000 | 1,360 |
| 1997-08-27 | 710 | 710 | 700 | 708 | 39,000 | 1,416 |
| 1997-08-26 | 690 | 700 | 690 | 700 | 19,000 | 1,400 |
| 1997-08-25 | 690 | 690 | 681 | 690 | 28,000 | 1,380 |
| 1997-08-22 | 755 | 760 | 715 | 730 | 67,000 | 1,460 |
| 1997-08-21 | 774 | 775 | 760 | 774 | 176,000 | 1,548 |
| 1997-08-20 | 700 | 748 | 700 | 744 | 194,000 | 1,488 |
| 1997-08-19 | 700 | 715 | 685 | 690 | 130,000 | 1,380 |
| 1997-08-18 | 658 | 680 | 641 | 680 | 77,000 | 1,360 |
| 1997-08-15 | 630 | 665 | 630 | 665 | 52,000 | 1,330 |
| 1997-08-14 | 610 | 610 | 600 | 610 | 28,000 | 1,220 |
| 1997-08-13 | 602 | 609 | 601 | 609 | 6,000 | 1,218 |
| 1997-08-12 | 600 | 610 | 600 | 600 | 20,000 | 1,200 |
| 1997-08-11 | 600 | 610 | 591 | 600 | 66,000 | 1,200 |
| 1997-08-08 | 550 | 560 | 550 | 550 | 17,000 | 1,100 |
| 1997-08-07 | 550 | 553 | 550 | 551 | 7,000 | 1,102 |
| 1997-08-06 | 570 | 571 | 570 | 570 | 7,000 | 1,140 |
| 1997-08-05 | 580 | 580 | 570 | 570 | 4,000 | 1,140 |
| 1997-08-04 | 581 | 581 | 571 | 581 | 14,000 | 1,162 |
| 1997-08-01 | 580 | 580 | 571 | 571 | 12,000 | 1,142 |
| 1997-07-31 | 600 | 600 | 575 | 575 | 42,000 | 1,150 |
| 1997-07-29 | 577 | 577 | 570 | 576 | 9,000 | 1,152 |
| 1997-07-28 | 585 | 585 | 576 | 576 | 12,000 | 1,152 |
| 1997-07-25 | 615 | 615 | 580 | 580 | 21,000 | 1,160 |
| 1997-07-24 | 612 | 612 | 601 | 601 | 11,000 | 1,202 |
| 1997-07-23 | 613 | 613 | 613 | 613 | 2,000 | 1,226 |
| 1997-07-22 | 620 | 620 | 610 | 610 | 13,000 | 1,220 |
| 1997-07-18 | 613 | 620 | 610 | 620 | 6,000 | 1,240 |
| 1997-07-17 | 617 | 617 | 607 | 607 | 4,000 | 1,214 |
| 1997-07-16 | 617 | 621 | 600 | 607 | 35,000 | 1,214 |
| 1997-07-15 | 587 | 587 | 587 | 587 | 1,000 | 1,174 |
| 1997-07-14 | 588 | 588 | 586 | 586 | 7,000 | 1,172 |
| 1997-07-11 | 586 | 587 | 586 | 587 | 4,000 | 1,174 |
| 1997-07-10 | 585 | 585 | 585 | 585 | 2,000 | 1,170 |
| 1997-07-09 | 625 | 625 | 600 | 600 | 11,000 | 1,200 |
| 1997-07-08 | 635 | 635 | 635 | 635 | 40,000 | 1,270 |
| 1997-07-04 | 596 | 596 | 573 | 575 | 26,000 | 1,150 |
| 1997-07-03 | 596 | 596 | 590 | 595 | 7,000 | 1,190 |
| 1997-07-02 | 607 | 607 | 595 | 595 | 3,000 | 1,190 |
| 1997-07-01 | 613 | 613 | 595 | 595 | 8,000 | 1,190 |
| 1997-06-30 | 625 | 625 | 621 | 621 | 9,000 | 1,242 |
| 1997-06-27 | 631 | 631 | 615 | 615 | 11,000 | 1,230 |
| 1997-06-26 | 630 | 630 | 613 | 613 | 19,000 | 1,226 |
| 1997-06-25 | 614 | 629 | 614 | 620 | 6,000 | 1,240 |
| 1997-06-24 | 621 | 621 | 613 | 613 | 16,000 | 1,226 |
| 1997-06-23 | 612 | 621 | 611 | 611 | 7,000 | 1,222 |
| 1997-06-20 | 620 | 625 | 620 | 621 | 18,000 | 1,242 |
| 1997-06-19 | 632 | 632 | 620 | 620 | 10,000 | 1,240 |
| 1997-06-18 | 634 | 636 | 633 | 633 | 16,000 | 1,266 |
| 1997-06-17 | 665 | 673 | 644 | 644 | 21,000 | 1,288 |
| 1997-06-16 | 656 | 675 | 655 | 675 | 34,000 | 1,350 |
| 1997-06-13 | 680 | 680 | 650 | 650 | 67,000 | 1,300 |
| 1997-06-12 | 660 | 675 | 659 | 673 | 82,000 | 1,346 |
| 1997-06-11 | 630 | 655 | 630 | 641 | 145,000 | 1,282 |
| 1997-06-10 | 620 | 625 | 619 | 620 | 21,000 | 1,240 |
| 1997-06-09 | 632 | 635 | 606 | 619 | 44,000 | 1,238 |
| 1997-06-06 | 601 | 639 | 601 | 630 | 108,000 | 1,260 |
| 1997-06-05 | 608 | 608 | 596 | 600 | 27,000 | 1,200 |
| 1997-06-04 | 605 | 609 | 595 | 609 | 17,000 | 1,218 |
| 1997-06-03 | 600 | 615 | 598 | 610 | 46,000 | 1,220 |
| 1997-06-02 | 570 | 600 | 565 | 600 | 38,000 | 1,200 |
| 1997-05-30 | 560 | 565 | 560 | 565 | 26,000 | 1,130 |
| 1997-05-29 | 556 | 560 | 551 | 560 | 8,000 | 1,120 |
| 1997-05-28 | 565 | 565 | 542 | 550 | 25,000 | 1,100 |
| 1997-05-27 | 565 | 565 | 565 | 565 | 12,000 | 1,130 |
| 1997-05-26 | 560 | 560 | 556 | 556 | 6,000 | 1,112 |
| 1997-05-23 | 551 | 560 | 551 | 560 | 9,000 | 1,120 |
| 1997-05-22 | 555 | 555 | 550 | 550 | 4,000 | 1,100 |
| 1997-05-21 | 565 | 565 | 555 | 555 | 11,000 | 1,110 |
| 1997-05-20 | 574 | 574 | 565 | 565 | 19,000 | 1,130 |
| 1997-05-19 | 564 | 564 | 564 | 564 | 9,000 | 1,128 |
| 1997-05-16 | 540 | 553 | 540 | 550 | 23,000 | 1,100 |
| 1997-05-15 | 560 | 560 | 550 | 550 | 46,000 | 1,100 |
| 1997-05-14 | 565 | 565 | 560 | 560 | 7,000 | 1,120 |
| 1997-05-13 | 575 | 575 | 555 | 560 | 14,000 | 1,120 |
| 1997-05-12 | 551 | 565 | 549 | 565 | 30,000 | 1,130 |
| 1997-05-09 | 565 | 565 | 550 | 551 | 6,000 | 1,102 |
| 1997-05-08 | 568 | 568 | 556 | 565 | 8,000 | 1,130 |
| 1997-05-07 | 575 | 579 | 570 | 570 | 19,000 | 1,140 |
| 1997-05-06 | 569 | 569 | 566 | 569 | 33,000 | 1,138 |
| 1997-05-02 | 565 | 565 | 558 | 558 | 100,000 | 1,116 |
| 1997-05-01 | 570 | 570 | 565 | 565 | 50,000 | 1,130 |
| 1997-04-30 | 548 | 565 | 548 | 565 | 21,000 | 1,130 |
| 1997-04-25 | 568 | 568 | 568 | 568 | 10,000 | 1,136 |
| 1997-04-24 | 550 | 560 | 549 | 560 | 15,000 | 1,120 |
| 1997-04-23 | 537 | 560 | 537 | 560 | 41,000 | 1,120 |
| 1997-04-22 | 522 | 531 | 522 | 531 | 18,000 | 1,062 |
| 1997-04-21 | 523 | 523 | 521 | 521 | 14,000 | 1,042 |
| 1997-04-18 | 488 | 498 | 485 | 493 | 57,000 | 986 |
| 1997-04-17 | 488 | 498 | 488 | 493 | 15,000 | 986 |
| 1997-04-16 | 483 | 485 | 483 | 484 | 22,000 | 968 |
| 1997-04-15 | 480 | 483 | 478 | 483 | 22,000 | 966 |
| 1997-04-14 | 478 | 478 | 478 | 478 | 3,000 | 956 |
| 1997-04-11 | 471 | 480 | 465 | 473 | 23,000 | 946 |
| 1997-04-10 | 488 | 489 | 480 | 480 | 11,000 | 960 |
| 1997-04-09 | 510 | 510 | 489 | 489 | 21,000 | 978 |
| 1997-04-08 | 505 | 505 | 500 | 502 | 13,000 | 1,004 |
| 1997-04-07 | 506 | 506 | 506 | 506 | 2,000 | 1,012 |
| 1997-04-04 | 511 | 511 | 506 | 506 | 4,000 | 1,012 |
| 1997-04-03 | 525 | 535 | 515 | 535 | 5,000 | 1,070 |
| 1997-04-02 | 511 | 513 | 511 | 513 | 4,000 | 1,026 |
| 1997-04-01 | 520 | 520 | 520 | 520 | 9,000 | 1,040 |
| 1997-03-31 | 545 | 545 | 544 | 544 | 8,000 | 1,088 |
| 1997-03-28 | 510 | 525 | 502 | 525 | 7,000 | 1,050 |
| 1997-03-27 | 522 | 522 | 510 | 510 | 12,000 | 1,020 |
| 1997-03-26 | 526 | 528 | 502 | 502 | 49,000 | 1,004 |
| 1997-03-25 | 537 | 537 | 526 | 530 | 5,000 | 1,060 |
| 1997-03-24 | 541 | 541 | 540 | 540 | 5,000 | 1,080 |
| 1997-03-21 | 540 | 540 | 540 | 540 | 2,000 | 1,080 |
| 1997-03-19 | 545 | 546 | 545 | 545 | 19,000 | 1,090 |
| 1997-03-18 | 551 | 551 | 551 | 551 | 3,000 | 1,102 |
| 1997-03-17 | 550 | 569 | 550 | 569 | 9,000 | 1,138 |
| 1997-03-14 | 545 | 550 | 545 | 550 | 15,000 | 1,100 |
| 1997-03-13 | 545 | 545 | 545 | 545 | 2,000 | 1,090 |
| 1997-03-11 | 549 | 550 | 545 | 545 | 5,000 | 1,090 |
| 1997-03-10 | 540 | 549 | 537 | 549 | 8,000 | 1,098 |
| 1997-03-07 | 540 | 540 | 537 | 537 | 5,000 | 1,074 |
| 1997-03-06 | 530 | 538 | 530 | 537 | 4,000 | 1,074 |
| 1997-03-05 | 528 | 533 | 528 | 532 | 35,000 | 1,064 |
| 1997-03-04 | 560 | 560 | 525 | 525 | 13,000 | 1,050 |
| 1997-03-03 | 590 | 590 | 560 | 562 | 19,000 | 1,124 |
| 1997-02-28 | 590 | 590 | 585 | 590 | 18,000 | 1,180 |
| 1997-02-27 | 578 | 578 | 570 | 570 | 9,000 | 1,140 |
| 1997-02-26 | 548 | 548 | 546 | 548 | 16,000 | 1,096 |
| 1997-02-25 | 542 | 544 | 542 | 544 | 4,000 | 1,088 |
| 1997-02-24 | 546 | 546 | 541 | 541 | 15,000 | 1,082 |
| 1997-02-21 | 538 | 545 | 538 | 541 | 9,000 | 1,082 |
| 1997-02-20 | 540 | 545 | 537 | 537 | 18,000 | 1,074 |
| 1997-02-19 | 542 | 545 | 540 | 540 | 11,000 | 1,080 |
| 1997-02-18 | 537 | 542 | 535 | 542 | 21,000 | 1,084 |
| 1997-02-17 | 526 | 530 | 526 | 530 | 16,000 | 1,060 |
| 1997-02-14 | 539 | 539 | 523 | 525 | 21,000 | 1,050 |
| 1997-02-13 | 537 | 545 | 537 | 539 | 72,000 | 1,078 |
| 1997-02-12 | 566 | 566 | 537 | 537 | 92,000 | 1,074 |
| 1997-02-10 | 575 | 577 | 575 | 576 | 6,000 | 1,152 |
| 1997-02-07 | 575 | 576 | 575 | 575 | 15,000 | 1,150 |
| 1997-02-06 | 577 | 577 | 575 | 575 | 10,000 | 1,150 |
| 1997-02-05 | 599 | 599 | 577 | 577 | 15,000 | 1,154 |
| 1997-02-04 | 572 | 602 | 572 | 585 | 4,000 | 1,170 |
| 1997-02-03 | 610 | 610 | 572 | 572 | 4,000 | 1,144 |
| 1997-01-31 | 610 | 610 | 610 | 610 | 5,000 | 1,220 |
| 1997-01-30 | 575 | 575 | 570 | 570 | 7,000 | 1,140 |
| 1997-01-29 | 571 | 590 | 571 | 580 | 8,000 | 1,160 |
| 1997-01-28 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 1997-01-27 | 586 | 586 | 570 | 570 | 26,000 | 1,140 |
| 1997-01-24 | 600 | 600 | 580 | 581 | 8,000 | 1,162 |
| 1997-01-23 | 590 | 590 | 580 | 580 | 2,000 | 1,160 |
| 1997-01-22 | 590 | 600 | 575 | 600 | 18,000 | 1,200 |
| 1997-01-21 | 591 | 591 | 572 | 575 | 18,000 | 1,150 |
| 1997-01-20 | 613 | 613 | 600 | 600 | 17,000 | 1,200 |
| 1997-01-17 | 613 | 613 | 613 | 613 | 5,000 | 1,226 |
| 1997-01-16 | 570 | 575 | 570 | 573 | 24,000 | 1,146 |
| 1997-01-14 | 570 | 570 | 562 | 570 | 19,000 | 1,140 |
| 1997-01-13 | 561 | 561 | 550 | 560 | 12,000 | 1,120 |
| 1997-01-10 | 560 | 565 | 560 | 561 | 14,000 | 1,122 |
| 1997-01-09 | 576 | 576 | 555 | 555 | 48,000 | 1,110 |
| 1997-01-08 | 585 | 585 | 580 | 580 | 14,000 | 1,160 |
| 1997-01-07 | 591 | 591 | 590 | 590 | 30,000 | 1,180 |
| 1997-01-06 | 590 | 591 | 590 | 591 | 9,000 | 1,182 |
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
