6858 (株)小野測器 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 378 | 378 | 371 | 378 | 10,000 | 756 |
| 1998-12-29 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 1998-12-28 | 370 | 370 | 370 | 370 | 11,000 | 740 |
| 1998-12-25 | 380 | 380 | 375 | 379 | 40,000 | 758 |
| 1998-12-24 | 380 | 380 | 379 | 379 | 21,000 | 758 |
| 1998-12-22 | 381 | 381 | 367 | 381 | 27,000 | 762 |
| 1998-12-21 | 381 | 381 | 381 | 381 | 16,000 | 762 |
| 1998-12-18 | 377 | 377 | 367 | 374 | 16,000 | 748 |
| 1998-12-17 | 378 | 380 | 375 | 378 | 22,000 | 756 |
| 1998-12-16 | 367 | 379 | 367 | 379 | 20,000 | 758 |
| 1998-12-15 | 366 | 368 | 366 | 367 | 20,000 | 734 |
| 1998-12-14 | 385 | 385 | 366 | 366 | 16,000 | 732 |
| 1998-12-11 | 375 | 390 | 375 | 390 | 18,000 | 780 |
| 1998-12-10 | 390 | 390 | 389 | 390 | 6,000 | 780 |
| 1998-12-09 | 390 | 390 | 389 | 390 | 11,000 | 780 |
| 1998-12-08 | 400 | 400 | 389 | 396 | 28,000 | 792 |
| 1998-12-07 | 390 | 390 | 385 | 385 | 4,000 | 770 |
| 1998-12-04 | 394 | 396 | 390 | 390 | 13,000 | 780 |
| 1998-12-03 | 399 | 400 | 396 | 396 | 8,000 | 792 |
| 1998-12-02 | 408 | 408 | 400 | 400 | 29,000 | 800 |
| 1998-12-01 | 409 | 409 | 406 | 408 | 27,000 | 816 |
| 1998-11-30 | 410 | 420 | 410 | 414 | 77,000 | 828 |
| 1998-11-27 | 414 | 414 | 400 | 405 | 76,000 | 810 |
| 1998-11-26 | 388 | 405 | 382 | 404 | 73,000 | 808 |
| 1998-11-25 | 378 | 390 | 375 | 390 | 24,000 | 780 |
| 1998-11-24 | 366 | 379 | 365 | 378 | 38,000 | 756 |
| 1998-11-20 | 360 | 367 | 356 | 361 | 21,000 | 722 |
| 1998-11-19 | 365 | 369 | 355 | 360 | 26,000 | 720 |
| 1998-11-18 | 345 | 369 | 342 | 369 | 123,000 | 738 |
| 1998-11-17 | 343 | 346 | 343 | 345 | 48,000 | 690 |
| 1998-11-16 | 343 | 350 | 340 | 343 | 31,000 | 686 |
| 1998-11-13 | 342 | 342 | 342 | 342 | 8,000 | 684 |
| 1998-11-12 | 345 | 355 | 342 | 342 | 15,000 | 684 |
| 1998-11-11 | 351 | 351 | 342 | 342 | 14,000 | 684 |
| 1998-11-10 | 353 | 353 | 351 | 351 | 8,000 | 702 |
| 1998-11-09 | 358 | 360 | 353 | 353 | 8,000 | 706 |
| 1998-11-06 | 352 | 358 | 352 | 358 | 7,000 | 716 |
| 1998-11-05 | 351 | 352 | 351 | 352 | 11,000 | 704 |
| 1998-11-04 | 345 | 350 | 345 | 350 | 17,000 | 700 |
| 1998-11-02 | 351 | 351 | 340 | 340 | 10,000 | 680 |
| 1998-10-30 | 353 | 353 | 353 | 353 | 7,000 | 706 |
| 1998-10-29 | 350 | 350 | 350 | 350 | 3,000 | 700 |
| 1998-10-28 | 352 | 352 | 350 | 352 | 7,000 | 704 |
| 1998-10-27 | 375 | 375 | 345 | 345 | 14,000 | 690 |
| 1998-10-26 | 362 | 362 | 351 | 351 | 9,000 | 702 |
| 1998-10-23 | 379 | 379 | 361 | 362 | 5,000 | 724 |
| 1998-10-22 | 390 | 390 | 380 | 380 | 13,000 | 760 |
| 1998-10-21 | 390 | 390 | 380 | 380 | 8,000 | 760 |
| 1998-10-20 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 1998-10-19 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 1998-10-16 | 389 | 390 | 389 | 389 | 9,000 | 778 |
| 1998-10-15 | 389 | 389 | 389 | 389 | 16,000 | 778 |
| 1998-10-14 | 356 | 360 | 356 | 360 | 3,000 | 720 |
| 1998-10-13 | 395 | 395 | 350 | 356 | 7,000 | 712 |
| 1998-10-12 | 370 | 393 | 370 | 393 | 4,000 | 786 |
| 1998-10-09 | 371 | 371 | 370 | 370 | 2,000 | 740 |
| 1998-10-08 | 360 | 370 | 360 | 370 | 3,000 | 740 |
| 1998-10-07 | 360 | 360 | 360 | 360 | 7,000 | 720 |
| 1998-10-06 | 370 | 370 | 365 | 365 | 10,000 | 730 |
| 1998-10-05 | 372 | 372 | 372 | 372 | 10,000 | 744 |
| 1998-10-02 | 380 | 380 | 372 | 372 | 15,000 | 744 |
| 1998-10-01 | 413 | 420 | 380 | 380 | 7,000 | 760 |
| 1998-09-30 | 433 | 434 | 413 | 413 | 10,000 | 826 |
| 1998-09-29 | 400 | 400 | 398 | 398 | 5,000 | 796 |
| 1998-09-28 | 400 | 405 | 400 | 405 | 3,000 | 810 |
| 1998-09-25 | 419 | 419 | 410 | 410 | 10,000 | 820 |
| 1998-09-24 | 401 | 406 | 400 | 401 | 10,000 | 802 |
| 1998-09-22 | 415 | 415 | 402 | 402 | 9,000 | 804 |
| 1998-09-21 | 410 | 420 | 410 | 420 | 11,000 | 840 |
| 1998-09-18 | 406 | 411 | 405 | 405 | 10,000 | 810 |
| 1998-09-17 | 426 | 426 | 411 | 411 | 12,000 | 822 |
| 1998-09-16 | 411 | 431 | 410 | 411 | 13,000 | 822 |
| 1998-09-14 | 406 | 407 | 405 | 405 | 20,000 | 810 |
| 1998-09-11 | 429 | 429 | 402 | 405 | 23,000 | 810 |
| 1998-09-10 | 440 | 440 | 430 | 431 | 10,000 | 862 |
| 1998-09-09 | 443 | 445 | 441 | 443 | 14,000 | 886 |
| 1998-09-08 | 458 | 458 | 430 | 444 | 21,000 | 888 |
| 1998-09-07 | 433 | 453 | 433 | 453 | 10,000 | 906 |
| 1998-09-04 | 451 | 458 | 450 | 458 | 10,000 | 916 |
| 1998-09-03 | 469 | 469 | 468 | 468 | 2,000 | 936 |
| 1998-09-02 | 468 | 468 | 468 | 468 | 5,000 | 936 |
| 1998-09-01 | 420 | 439 | 409 | 439 | 20,000 | 878 |
| 1998-08-31 | 466 | 466 | 450 | 450 | 19,000 | 900 |
| 1998-08-28 | 489 | 489 | 466 | 466 | 6,000 | 932 |
| 1998-08-27 | 491 | 495 | 480 | 490 | 22,000 | 980 |
| 1998-08-26 | 490 | 490 | 486 | 486 | 4,000 | 972 |
| 1998-08-25 | 497 | 497 | 485 | 490 | 8,000 | 980 |
| 1998-08-24 | 510 | 510 | 495 | 500 | 6,000 | 1,000 |
| 1998-08-21 | 510 | 511 | 510 | 510 | 10,000 | 1,020 |
| 1998-08-20 | 510 | 511 | 510 | 511 | 5,000 | 1,022 |
| 1998-08-19 | 510 | 529 | 510 | 510 | 31,000 | 1,020 |
| 1998-08-18 | 510 | 510 | 510 | 510 | 3,000 | 1,020 |
| 1998-08-17 | 510 | 525 | 500 | 500 | 17,000 | 1,000 |
| 1998-08-14 | 555 | 555 | 550 | 550 | 10,000 | 1,100 |
| 1998-08-13 | 525 | 535 | 521 | 530 | 4,000 | 1,060 |
| 1998-08-12 | 528 | 543 | 528 | 543 | 10,000 | 1,086 |
| 1998-08-11 | 527 | 547 | 527 | 535 | 16,000 | 1,070 |
| 1998-08-10 | 518 | 547 | 517 | 529 | 31,000 | 1,058 |
| 1998-08-06 | 598 | 598 | 597 | 597 | 3,000 | 1,194 |
| 1998-08-05 | 598 | 598 | 597 | 597 | 3,000 | 1,194 |
| 1998-08-04 | 590 | 590 | 590 | 590 | 2,000 | 1,180 |
| 1998-08-03 | 567 | 567 | 567 | 567 | 4,000 | 1,134 |
| 1998-07-31 | 590 | 600 | 565 | 600 | 18,000 | 1,200 |
| 1998-07-30 | 570 | 570 | 565 | 565 | 2,000 | 1,130 |
| 1998-07-28 | 560 | 565 | 560 | 560 | 14,000 | 1,120 |
| 1998-07-27 | 595 | 595 | 575 | 576 | 14,000 | 1,152 |
| 1998-07-24 | 575 | 585 | 575 | 585 | 5,000 | 1,170 |
| 1998-07-23 | 576 | 581 | 576 | 581 | 5,000 | 1,162 |
| 1998-07-22 | 561 | 580 | 561 | 580 | 13,000 | 1,160 |
| 1998-07-21 | 610 | 610 | 600 | 600 | 19,000 | 1,200 |
| 1998-07-17 | 604 | 607 | 600 | 605 | 13,000 | 1,210 |
| 1998-07-16 | 599 | 607 | 595 | 596 | 24,000 | 1,192 |
| 1998-07-15 | 598 | 600 | 593 | 600 | 12,000 | 1,200 |
| 1998-07-14 | 593 | 593 | 592 | 593 | 15,000 | 1,186 |
| 1998-07-13 | 589 | 589 | 589 | 589 | 5,000 | 1,178 |
| 1998-07-10 | 609 | 609 | 593 | 593 | 14,000 | 1,186 |
| 1998-07-09 | 615 | 615 | 590 | 590 | 48,000 | 1,180 |
| 1998-07-08 | 590 | 628 | 590 | 611 | 87,000 | 1,222 |
| 1998-07-07 | 589 | 589 | 582 | 587 | 16,000 | 1,174 |
| 1998-07-06 | 579 | 580 | 579 | 579 | 16,000 | 1,158 |
| 1998-07-03 | 570 | 579 | 570 | 579 | 7,000 | 1,158 |
| 1998-07-02 | 590 | 590 | 580 | 580 | 20,000 | 1,160 |
| 1998-07-01 | 565 | 581 | 565 | 581 | 35,000 | 1,162 |
| 1998-06-30 | 579 | 579 | 569 | 575 | 21,000 | 1,150 |
| 1998-06-29 | 560 | 560 | 543 | 559 | 13,000 | 1,118 |
| 1998-06-26 | 555 | 555 | 553 | 553 | 12,000 | 1,106 |
| 1998-06-25 | 542 | 542 | 541 | 541 | 2,000 | 1,082 |
| 1998-06-24 | 540 | 540 | 532 | 532 | 4,000 | 1,064 |
| 1998-06-23 | 550 | 550 | 540 | 540 | 9,000 | 1,080 |
| 1998-06-22 | 540 | 540 | 540 | 540 | 5,000 | 1,080 |
| 1998-06-19 | 530 | 530 | 522 | 530 | 15,000 | 1,060 |
| 1998-06-18 | 526 | 553 | 523 | 530 | 7,000 | 1,060 |
| 1998-06-16 | 522 | 522 | 520 | 522 | 13,000 | 1,044 |
| 1998-06-15 | 531 | 531 | 522 | 522 | 13,000 | 1,044 |
| 1998-06-12 | 540 | 540 | 531 | 531 | 18,000 | 1,062 |
| 1998-06-11 | 540 | 540 | 540 | 540 | 11,000 | 1,080 |
| 1998-06-10 | 555 | 555 | 540 | 540 | 6,000 | 1,080 |
| 1998-06-09 | 541 | 541 | 541 | 541 | 11,000 | 1,082 |
| 1998-06-08 | 542 | 542 | 542 | 542 | 1,000 | 1,084 |
| 1998-06-04 | 548 | 550 | 541 | 550 | 3,000 | 1,100 |
| 1998-06-02 | 558 | 558 | 548 | 548 | 2,000 | 1,096 |
| 1998-06-01 | 569 | 569 | 539 | 559 | 5,000 | 1,118 |
| 1998-05-29 | 570 | 570 | 570 | 570 | 5,000 | 1,140 |
| 1998-05-28 | 551 | 556 | 551 | 555 | 21,000 | 1,110 |
| 1998-05-27 | 570 | 570 | 550 | 550 | 13,000 | 1,100 |
| 1998-05-26 | 568 | 570 | 550 | 550 | 4,000 | 1,100 |
| 1998-05-25 | 568 | 568 | 568 | 568 | 3,000 | 1,136 |
| 1998-05-22 | 580 | 580 | 567 | 568 | 6,000 | 1,136 |
| 1998-05-21 | 545 | 565 | 545 | 565 | 6,000 | 1,130 |
| 1998-05-20 | 546 | 550 | 546 | 550 | 3,000 | 1,100 |
| 1998-05-19 | 555 | 556 | 555 | 556 | 5,000 | 1,112 |
| 1998-05-18 | 560 | 560 | 555 | 555 | 18,000 | 1,110 |
| 1998-05-15 | 553 | 559 | 553 | 555 | 8,000 | 1,110 |
| 1998-05-14 | 550 | 553 | 550 | 553 | 3,000 | 1,106 |
| 1998-05-13 | 533 | 535 | 530 | 530 | 16,000 | 1,060 |
| 1998-05-12 | 547 | 547 | 541 | 541 | 12,000 | 1,082 |
| 1998-05-11 | 553 | 553 | 545 | 546 | 4,000 | 1,092 |
| 1998-05-08 | 559 | 559 | 559 | 559 | 2,000 | 1,118 |
| 1998-05-07 | 547 | 547 | 545 | 545 | 12,000 | 1,090 |
| 1998-05-06 | 556 | 556 | 547 | 547 | 8,000 | 1,094 |
| 1998-05-01 | 565 | 565 | 546 | 547 | 6,000 | 1,094 |
| 1998-04-30 | 565 | 565 | 545 | 546 | 26,000 | 1,092 |
| 1998-04-28 | 550 | 555 | 550 | 555 | 2,000 | 1,110 |
| 1998-04-27 | 563 | 564 | 563 | 564 | 12,000 | 1,128 |
| 1998-04-24 | 545 | 555 | 540 | 555 | 15,000 | 1,110 |
| 1998-04-23 | 565 | 565 | 565 | 565 | 3,000 | 1,130 |
| 1998-04-22 | 565 | 570 | 565 | 570 | 2,000 | 1,140 |
| 1998-04-21 | 550 | 565 | 550 | 565 | 9,000 | 1,130 |
| 1998-04-20 | 540 | 552 | 540 | 545 | 7,000 | 1,090 |
| 1998-04-17 | 550 | 550 | 532 | 533 | 9,000 | 1,066 |
| 1998-04-16 | 575 | 575 | 550 | 560 | 16,000 | 1,120 |
| 1998-04-15 | 580 | 580 | 575 | 575 | 20,000 | 1,150 |
| 1998-04-14 | 580 | 580 | 580 | 580 | 4,000 | 1,160 |
| 1998-04-13 | 590 | 590 | 590 | 590 | 3,000 | 1,180 |
| 1998-04-10 | 566 | 570 | 565 | 570 | 8,000 | 1,140 |
| 1998-04-09 | 569 | 577 | 560 | 577 | 25,000 | 1,154 |
| 1998-04-08 | 575 | 579 | 567 | 570 | 14,000 | 1,140 |
| 1998-04-07 | 544 | 565 | 544 | 565 | 11,000 | 1,130 |
| 1998-04-06 | 530 | 549 | 530 | 548 | 16,000 | 1,096 |
| 1998-04-03 | 520 | 540 | 520 | 528 | 20,000 | 1,056 |
| 1998-04-02 | 535 | 535 | 510 | 510 | 24,000 | 1,020 |
| 1998-04-01 | 529 | 540 | 526 | 539 | 53,000 | 1,078 |
| 1998-03-31 | 580 | 580 | 570 | 570 | 7,000 | 1,140 |
| 1998-03-30 | 585 | 587 | 570 | 570 | 9,000 | 1,140 |
| 1998-03-27 | 589 | 589 | 584 | 585 | 10,000 | 1,170 |
| 1998-03-26 | 576 | 590 | 570 | 570 | 14,000 | 1,140 |
| 1998-03-25 | 605 | 615 | 571 | 571 | 25,000 | 1,142 |
| 1998-03-24 | 619 | 619 | 591 | 609 | 35,000 | 1,218 |
| 1998-03-23 | 620 | 630 | 618 | 622 | 69,000 | 1,244 |
| 1998-03-20 | 586 | 610 | 586 | 610 | 79,000 | 1,220 |
| 1998-03-19 | 558 | 585 | 558 | 585 | 79,000 | 1,170 |
| 1998-03-18 | 569 | 569 | 551 | 558 | 17,000 | 1,116 |
| 1998-03-17 | 565 | 565 | 551 | 551 | 6,000 | 1,102 |
| 1998-03-16 | 568 | 569 | 540 | 545 | 29,000 | 1,090 |
| 1998-03-13 | 550 | 560 | 550 | 550 | 21,000 | 1,100 |
| 1998-03-12 | 542 | 558 | 535 | 535 | 19,000 | 1,070 |
| 1998-03-11 | 546 | 547 | 546 | 546 | 7,000 | 1,092 |
| 1998-03-10 | 546 | 558 | 546 | 551 | 14,000 | 1,102 |
| 1998-03-09 | 571 | 571 | 560 | 560 | 22,000 | 1,120 |
| 1998-03-06 | 536 | 541 | 535 | 541 | 6,000 | 1,082 |
| 1998-03-05 | 541 | 542 | 541 | 541 | 11,000 | 1,082 |
| 1998-03-04 | 572 | 572 | 541 | 541 | 20,000 | 1,082 |
| 1998-03-03 | 561 | 561 | 561 | 561 | 18,000 | 1,122 |
| 1998-03-02 | 550 | 553 | 541 | 551 | 15,000 | 1,102 |
| 1998-02-27 | 542 | 542 | 520 | 520 | 21,000 | 1,040 |
| 1998-02-26 | 520 | 520 | 508 | 509 | 50,000 | 1,018 |
| 1998-02-25 | 525 | 525 | 511 | 514 | 16,000 | 1,028 |
| 1998-02-24 | 530 | 530 | 521 | 521 | 2,000 | 1,042 |
| 1998-02-23 | 540 | 541 | 520 | 520 | 42,000 | 1,040 |
| 1998-02-20 | 533 | 540 | 525 | 525 | 32,000 | 1,050 |
| 1998-02-19 | 550 | 550 | 539 | 540 | 44,000 | 1,080 |
| 1998-02-18 | 560 | 560 | 560 | 560 | 2,000 | 1,120 |
| 1998-02-17 | 570 | 570 | 560 | 560 | 6,000 | 1,120 |
| 1998-02-16 | 585 | 585 | 579 | 579 | 38,000 | 1,158 |
| 1998-02-13 | 590 | 590 | 559 | 570 | 25,000 | 1,140 |
| 1998-02-12 | 590 | 590 | 575 | 575 | 27,000 | 1,150 |
| 1998-02-10 | 545 | 578 | 545 | 578 | 52,000 | 1,156 |
| 1998-02-09 | 550 | 550 | 540 | 542 | 18,000 | 1,084 |
| 1998-02-06 | 520 | 540 | 520 | 540 | 25,000 | 1,080 |
| 1998-02-05 | 508 | 512 | 508 | 512 | 4,000 | 1,024 |
| 1998-02-04 | 510 | 510 | 507 | 508 | 11,000 | 1,016 |
| 1998-02-03 | 528 | 528 | 506 | 506 | 18,000 | 1,012 |
| 1998-02-02 | 510 | 513 | 510 | 512 | 15,000 | 1,024 |
| 1998-01-30 | 543 | 543 | 510 | 510 | 25,000 | 1,020 |
| 1998-01-29 | 534 | 534 | 520 | 520 | 32,000 | 1,040 |
| 1998-01-28 | 533 | 533 | 515 | 515 | 47,000 | 1,030 |
| 1998-01-27 | 534 | 534 | 530 | 530 | 45,000 | 1,060 |
| 1998-01-26 | 504 | 540 | 504 | 524 | 29,000 | 1,048 |
| 1998-01-23 | 505 | 505 | 495 | 496 | 27,000 | 992 |
| 1998-01-22 | 520 | 520 | 505 | 505 | 16,000 | 1,010 |
| 1998-01-21 | 490 | 510 | 490 | 510 | 40,000 | 1,020 |
| 1998-01-20 | 490 | 490 | 488 | 490 | 21,000 | 980 |
| 1998-01-19 | 502 | 502 | 493 | 501 | 17,000 | 1,002 |
| 1998-01-16 | 468 | 491 | 468 | 491 | 19,000 | 982 |
| 1998-01-14 | 492 | 492 | 486 | 486 | 30,000 | 972 |
| 1998-01-13 | 459 | 460 | 455 | 457 | 7,000 | 914 |
| 1998-01-12 | 465 | 465 | 460 | 460 | 7,000 | 920 |
| 1998-01-08 | 460 | 468 | 460 | 465 | 15,000 | 930 |
| 1998-01-07 | 465 | 470 | 455 | 460 | 12,000 | 920 |
| 1998-01-06 | 489 | 489 | 470 | 470 | 6,000 | 940 |
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
