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
