6858 (株)小野測器の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	250	250	235	235	17,000	470
1999-12-29	250	250	231	231	23,000	462
1999-12-28	243	243	242	242	5,000	484
1999-12-27	248	250	245	245	5,000	490
1999-12-24	265	265	249	250	17,000	500
1999-12-22	242	249	240	240	19,000	480
1999-12-21	241	242	241	241	18,000	482
1999-12-20	246	260	241	241	13,000	482
1999-12-17	261	261	250	250	26,000	500
1999-12-16	270	270	260	260	8,000	520
1999-12-15	286	286	270	270	49,000	540
1999-12-14	286	286	286	286	2,000	572
1999-12-13	327	327	271	271	24,000	542
1999-12-10	273	274	272	272	28,000	544
1999-12-09	276	276	270	270	18,000	540
1999-12-08	275	275	270	275	22,000	550
1999-12-07	287	287	270	270	16,000	540
1999-12-06	278	294	278	292	43,000	584
1999-12-03	273	283	273	283	6,000	566
1999-12-02	274	274	270	273	6,000	546
1999-12-01	275	279	275	275	5,000	550
1999-11-30	290	290	270	270	13,000	540
1999-11-29	270	280	270	270	13,000	540
1999-11-26	285	285	280	280	23,000	560
1999-11-25	275	280	270	280	25,000	560
1999-11-24	280	280	270	280	24,000	560
1999-11-22	280	282	253	280	21,000	560
1999-11-19	290	290	282	282	11,000	564
1999-11-18	280	295	280	282	9,000	564
1999-11-17	273	277	270	277	5,000	554
1999-11-16	282	287	273	273	20,000	546
1999-11-15	279	290	279	282	20,000	564
1999-11-12	298	298	275	279	18,000	558
1999-11-11	276	295	274	295	21,000	590
1999-11-10	300	301	273	273	23,000	546
1999-11-09	300	301	300	300	29,000	600
1999-11-08	301	306	301	302	12,000	604
1999-11-05	305	310	305	310	12,000	620
1999-11-04	304	305	304	305	9,000	610
1999-11-02	310	310	304	304	11,000	608
1999-11-01	310	310	310	310	6,000	620
1999-10-29	320	320	301	302	16,000	604
1999-10-28	300	300	300	300	25,000	600
1999-10-27	315	315	300	300	21,000	600
1999-10-26	305	310	300	302	19,000	604
1999-10-25	312	315	306	315	14,000	630
1999-10-22	310	320	310	317	10,000	634
1999-10-21	310	340	309	310	19,000	620
1999-10-20	300	314	300	310	38,000	620
1999-10-19	346	346	298	298	11,000	596
1999-10-18	341	341	341	341	14,000	682
1999-10-15	341	341	341	341	11,000	682
1999-10-14	340	341	340	341	16,000	682
1999-10-13	341	341	340	340	9,000	680
1999-10-12	345	345	340	341	5,000	682
1999-10-08	340	341	340	340	18,000	680
1999-10-07	340	360	340	358	6,000	716
1999-10-06	361	361	345	345	8,000	690
1999-10-05	340	360	340	360	31,000	720
1999-10-04	359	359	346	346	2,000	692
1999-10-01	350	360	340	359	15,000	718
1999-09-30	335	340	325	340	45,000	680
1999-09-29	330	340	321	330	21,000	660
1999-09-28	340	345	340	345	30,000	690
1999-09-27	347	347	339	340	46,000	680
1999-09-24	341	355	341	345	9,000	690
1999-09-22	355	355	346	346	10,000	692
1999-09-21	340	345	340	340	19,000	680
1999-09-20	360	365	360	365	21,000	730
1999-09-17	368	368	360	361	21,000	722
1999-09-16	377	378	360	360	40,000	720
1999-09-14	371	380	371	377	41,000	754
1999-09-13	370	371	359	371	59,000	742
1999-09-10	361	362	360	360	25,000	720
1999-09-09	362	372	362	370	8,000	740
1999-09-08	362	362	361	361	14,000	722
1999-09-07	380	380	361	361	20,000	722
1999-09-06	366	371	365	370	10,000	740
1999-09-03	370	370	361	366	13,000	732
1999-09-02	375	376	370	370	13,000	740
1999-09-01	380	380	371	376	19,000	752
1999-08-31	399	399	380	380	10,000	760
1999-08-30	380	381	375	375	11,000	750
1999-08-27	395	395	389	389	11,000	778
1999-08-26	389	389	388	389	6,000	778
1999-08-25	380	389	380	389	9,000	778
1999-08-24	378	378	378	378	6,000	756
1999-08-23	376	384	375	375	16,000	750
1999-08-20	377	385	375	377	18,000	754
1999-08-19	375	380	373	377	9,000	754
1999-08-18	376	377	376	377	2,000	754
1999-08-17	378	380	375	375	5,000	750
1999-08-16	371	373	371	373	21,000	746
1999-08-13	377	378	371	371	30,000	742
1999-08-12	375	376	375	376	6,000	752
1999-08-11	375	375	370	375	16,000	750
1999-08-10	379	379	379	379	4,000	758
1999-08-09	381	388	377	385	12,000	770
1999-08-06	380	382	380	382	14,000	764
1999-08-05	387	388	381	381	8,000	762
1999-08-04	381	392	381	392	9,000	784
1999-08-03	396	396	381	381	6,000	762
1999-08-02	386	386	385	385	4,000	770
1999-07-30	400	400	392	396	14,000	792
1999-07-29	385	405	385	400	7,000	800
1999-07-28	408	408	390	390	13,000	780
1999-07-27	400	400	396	398	33,000	796
1999-07-26	412	412	401	401	5,000	802
1999-07-23	404	414	400	414	29,000	828
1999-07-22	435	435	409	409	58,000	818
1999-07-21	439	439	430	432	46,000	864
1999-07-19	440	443	435	443	65,000	886
1999-07-16	435	439	425	430	63,000	860
1999-07-15	416	425	414	425	36,000	850
1999-07-14	413	415	410	412	30,000	824
1999-07-13	424	425	413	413	8,000	826
1999-07-12	435	435	424	424	35,000	848
1999-07-09	423	423	410	410	44,000	820
1999-07-08	409	430	409	425	102,000	850
1999-07-07	401	409	400	407	23,000	814
1999-07-06	410	410	398	398	19,000	796
1999-07-05	405	409	401	401	26,000	802
1999-07-02	405	410	405	406	23,000	812
1999-07-01	400	405	391	405	40,000	810
1999-06-30	401	405	398	401	31,000	802
1999-06-29	401	405	396	396	63,000	792
1999-06-28	400	400	400	400	35,000	800
1999-06-25	418	418	405	405	14,000	810
1999-06-24	419	420	414	418	63,000	836
1999-06-23	400	419	397	414	108,000	828
1999-06-22	392	396	390	391	57,000	782
1999-06-21	399	399	390	393	22,000	786
1999-06-18	400	400	388	388	28,000	776
1999-06-17	399	400	388	399	21,000	798
1999-06-16	398	399	394	399	19,000	798
1999-06-15	399	400	386	386	18,000	772
1999-06-14	386	399	385	399	20,000	798
1999-06-11	383	386	383	384	65,000	768
1999-06-10	379	381	378	379	44,000	758
1999-06-09	381	381	377	378	32,000	756
1999-06-08	380	385	380	381	12,000	762
1999-06-07	377	380	377	380	24,000	760
1999-06-04	381	381	378	379	13,000	758
1999-06-03	380	380	380	380	4,000	760
1999-06-02	394	394	394	394	1,000	788
1999-06-01	380	390	380	390	6,000	780
1999-05-31	398	398	395	395	8,000	790
1999-05-28	388	388	388	388	1,000	776
1999-05-27	401	401	381	391	16,000	782
1999-05-26	380	382	370	371	27,000	742
1999-05-25	383	383	382	383	8,000	766
1999-05-24	399	399	381	381	10,000	762
1999-05-21	390	398	390	398	12,000	796
1999-05-20	390	390	390	390	2,000	780
1999-05-19	398	398	390	390	19,000	780
1999-05-18	396	400	396	400	5,000	800
1999-05-17	395	400	393	393	5,000	786
1999-05-14	400	400	398	400	31,000	800
1999-05-13	393	400	393	400	5,000	800
1999-05-12	405	405	400	403	26,000	806
1999-05-11	405	410	400	400	32,000	800
1999-05-10	409	410	405	405	7,000	810
1999-05-07	409	410	403	405	24,000	810
1999-05-06	410	410	407	408	37,000	816
1999-04-30	410	410	396	400	25,000	800
1999-04-28	410	410	400	400	50,000	800
1999-04-27	413	413	395	400	44,000	800
1999-04-26	410	410	404	410	8,000	820
1999-04-23	406	411	402	411	19,000	822
1999-04-22	410	410	405	406	9,000	812
1999-04-21	408	410	401	401	10,000	802
1999-04-20	415	425	410	415	19,000	830
1999-04-19	412	415	412	415	11,000	830
1999-04-16	425	425	411	411	12,000	822
1999-04-15	420	420	415	415	21,000	830
1999-04-14	420	425	415	420	10,000	840
1999-04-13	433	434	400	405	27,000	810
1999-04-12	426	435	426	435	9,000	870
1999-04-09	453	455	441	445	33,000	890
1999-04-08	450	453	440	449	59,000	898
1999-04-07	415	430	414	430	56,000	860
1999-04-06	415	416	401	402	54,000	804
1999-04-05	396	410	396	406	63,000	812
1999-04-02	386	395	386	386	38,000	772
1999-04-01	380	390	380	385	7,000	770
1999-03-31	400	400	391	395	14,000	790
1999-03-30	391	391	379	380	13,000	760
1999-03-29	397	397	390	390	5,000	780
1999-03-26	398	398	379	379	16,000	758
1999-03-25	380	398	376	385	12,000	770
1999-03-24	380	380	370	380	8,000	760
1999-03-23	405	405	398	398	21,000	796
1999-03-19	391	399	391	398	17,000	796
1999-03-18	388	400	388	391	56,000	782
1999-03-17	402	409	385	385	38,000	770
1999-03-16	389	400	386	400	32,000	800
1999-03-15	379	382	375	382	31,000	764
1999-03-12	377	377	365	371	52,000	742
1999-03-11	365	380	365	374	45,000	748
1999-03-10	350	360	350	360	50,000	720
1999-03-09	355	355	350	355	32,000	710
1999-03-08	369	369	359	360	35,000	720
1999-03-05	353	359	350	359	39,000	718
1999-03-04	360	360	353	353	13,000	706
1999-03-03	360	361	360	360	10,000	720
1999-03-02	367	367	361	361	6,000	722
1999-03-01	368	368	365	367	18,000	734
1999-02-26	368	368	360	360	22,000	720
1999-02-25	351	351	347	350	11,000	700
1999-02-24	360	360	351	351	17,000	702
1999-02-23	363	365	360	360	14,000	720
1999-02-22	350	363	350	363	13,000	726
1999-02-19	351	354	347	350	15,000	700
1999-02-18	348	350	348	349	22,000	698
1999-02-17	366	366	347	348	6,000	696
1999-02-16	345	349	345	346	16,000	692
1999-02-15	358	358	345	345	36,000	690
1999-02-12	356	356	348	348	17,000	696
1999-02-10	361	365	360	360	13,000	720
1999-02-09	375	377	370	370	17,000	740
1999-02-08	376	377	375	377	5,000	754
1999-02-05	378	378	376	376	3,000	752
1999-02-04	375	380	370	380	13,000	760
1999-02-03	375	375	375	375	2,000	750
1999-02-02	375	375	375	375	2,000	750
1999-02-01	380	380	375	375	9,000	750
1999-01-29	376	380	376	380	9,000	760
1999-01-28	376	376	370	370	12,000	740
1999-01-27	378	379	376	376	19,000	752
1999-01-26	378	378	376	376	7,000	752
1999-01-25	372	376	372	376	7,000	752
1999-01-22	380	380	372	378	9,000	756
1999-01-21	370	380	370	380	6,000	760
1999-01-20	371	371	371	371	1,000	742
1999-01-19	360	360	355	356	20,000	712
1999-01-18	362	363	355	360	13,000	720
1999-01-14	360	362	360	362	14,000	724
1999-01-13	359	360	359	359	8,000	718
1999-01-12	360	360	360	360	9,000	720
1999-01-11	356	362	356	360	16,000	720
1999-01-08	386	386	361	361	6,000	722
1999-01-07	360	388	360	388	27,000	776
1999-01-06	354	360	351	360	12,000	720
1999-01-05	365	365	360	360	10,000	720
1999-01-04	370	370	365	365	7,000	730

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

6858 (株)小野測器 の時系列データ [1999年度]

6858 (株)小野測器の時系列データ [1999年度]