6858 (株)小野測器 の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-3036937336536844,000736
2003-12-293523523473496,000698
2003-12-263603603513525,000704
2003-12-253603603553556,000710
2003-12-2436036936036515,000730
2003-12-2234736534335052,000700
2003-12-1934535734235712,000714
2003-12-183573573503507,000700
2003-12-1737037035735746,000714
2003-12-1633935533935548,000710
2003-12-153323403313399,000678
2003-12-1232733232033047,000660
2003-12-1132833532733210,000664
2003-12-1032632732532513,000650
2003-12-0932633432132116,000642
2003-12-083303303263267,000652
2003-12-0533733732533518,000670
2003-12-0433334033333411,000668
2003-12-033273323273326,000664
2003-12-023253353243308,000660
2003-12-013403403273277,000654
2003-11-283453453403409,000680
2003-11-2735035034034012,000680
2003-11-2633834333834323,000686
2003-11-253403403403406,000680
2003-11-213303343303303,000660
2003-11-2033333332133012,000660
2003-11-1932033332033323,000666
2003-11-1831033731033732,000674
2003-11-1735035233534525,000690
2003-11-1433935033935023,000700
2003-11-133503503383387,000676
2003-11-1234134733634713,000694
2003-11-1136536534135016,000700
2003-11-103703703683684,000736
2003-11-0736137036136910,000738
2003-11-0636836936036923,000738
2003-11-053673683653659,000730
2003-11-0437137136536918,000738
2003-10-3138038037037020,000740
2003-10-3037338337337528,000750
2003-10-293803853803838,000766
2003-10-2838039037639018,000780
2003-10-2739439438838836,000776
2003-10-2436037536037529,000750
2003-10-2339539736636642,000732
2003-10-2237539537539063,000780
2003-10-2136837736837736,000754
2003-10-2036937036836821,000736
2003-10-1737637737137116,000742
2003-10-1637037036636616,000732
2003-10-153723723703704,000740
2003-10-1437137237037016,000740
2003-10-1037037137037113,000742
2003-10-0938038037137619,000752
2003-10-0836438035938044,000760
2003-10-0737037035636417,000728
2003-10-0637137737037024,000740
2003-10-0337037037037010,000740
2003-10-0237537537037015,000740
2003-10-0137137136536512,000730
2003-09-3037737736537013,000740
2003-09-293603633603636,000726
2003-09-2635036034736069,000720
2003-09-2536736835236823,000736
2003-09-2438138537537718,000754
2003-09-2239539939039053,000780
2003-09-1939339338639326,000786
2003-09-1839139138538827,000776
2003-09-1739440039039144,000782
2003-09-1639340239139491,000788
2003-09-1239039038038057,000760
2003-09-1138739038038517,000770
2003-09-1038539338539252,000784
2003-09-0939239338839037,000780
2003-09-0837839236939228,000784
2003-09-0538438437837823,000756
2003-09-0438039437639446,000788
2003-09-0339139238638617,000772
2003-09-0238839838639874,000796
2003-09-0138839838139874,000796
2003-08-29370387370386103,000772
2003-08-2837437937037348,000746
2003-08-2737337537137420,000748
2003-08-2638038137137242,000744
2003-08-2537638837638366,000766
2003-08-2238538537437679,000752
2003-08-21395395375384225,000768
2003-08-20327405324405418,000810
2003-08-1933933932532571,000650
2003-08-1833033030930972,000618
2003-08-15283327283322175,000644
2003-08-142832862832837,000566
2003-08-132762832762837,000566
2003-08-1228028027527617,000552
2003-08-112802802802802,000560
2003-08-0829529527827813,000556
2003-08-0728229027529024,000580
2003-08-0628328328028217,000564
2003-08-0529529528428413,000568
2003-08-0429129529129523,000590
2003-08-0129129829129221,000584
2003-07-3130030028130055,000600
2003-07-3028130028030054,000600
2003-07-2927528027528023,000560
2003-07-2827728027528015,000560
2003-07-2527527827527715,000554
2003-07-2427828027527510,000550
2003-07-2327327427327410,000548
2003-07-2227228327227418,000548
2003-07-1828028127428133,000562
2003-07-1728328327228127,000562
2003-07-1629429427828328,000566
2003-07-1528128828028043,000560
2003-07-142792802782808,000560
2003-07-1128528527727849,000556
2003-07-1028529428528537,000570
2003-07-0930030028428533,000570
2003-07-0829929928729714,000594
2003-07-0729029728929724,000594
2003-07-0427528627528651,000572
2003-07-03290300282300135,000600
2003-07-02288292285285130,000570
2003-07-01295295281281111,000562
2003-06-30273290272290125,000580
2003-06-27255268254268118,000536
2003-06-2624825524825545,000510
2003-06-2524725024724812,000496
2003-06-2425525524724710,000494
2003-06-2324925524925016,000500
2003-06-2025025424724938,000498
2003-06-1924125524125536,000510
2003-06-1825125224624612,000492
2003-06-1724925824625130,000502
2003-06-1625025324525323,000506
2003-06-1325125325025279,000504
2003-06-1224825024525025,000500
2003-06-1124525224524786,000494
2003-06-102502502492497,000498
2003-06-0924624924424946,000498
2003-06-0625025124624941,000498
2003-06-0525125225025027,000500
2003-06-0424725224525023,000500
2003-06-0323924723724738,000494
2003-06-0223824123824122,000482
2003-05-3024324323824326,000486
2003-05-2923624223623822,000476
2003-05-2823124023023529,000470
2003-05-2724024023523522,000470
2003-05-2623824623824039,000480
2003-05-2322924222923834,000476
2003-05-2224524522122426,000448
2003-05-2124824924024041,000480
2003-05-2024524824324630,000492
2003-05-1926126124524995,000498
2003-05-16250262243262243,000524
2003-05-1523823923123653,000472
2003-05-14238252238240101,000480
2003-05-1322923922923586,000470
2003-05-1222022722022525,000450
2003-05-0921522021522022,000440
2003-05-0821821821521515,000430
2003-05-0721121921121821,000436
2003-05-0621521921521621,000432
2003-05-0221121421121310,000426
2003-05-0121021521021124,000422
2003-04-3020721320721228,000424
2003-04-2820320620220239,000404
2003-04-2520520820120627,000412
2003-04-2420120520120117,000402
2003-04-232162162052059,000410
2003-04-2222022221021654,000432
2003-04-2119221919221375,000426
2003-04-181941951901908,000380
2003-04-1719519519419510,000390
2003-04-1619519619519513,000390
2003-04-1519019519019532,000390
2003-04-1419219218619014,000380
2003-04-1119519619019212,000384
2003-04-1019019518819516,000390
2003-04-0918919318919315,000386
2003-04-081911931911938,000386
2003-04-071971971871908,000380
2003-04-0419219719219712,000394
2003-04-031922001921925,000384
2003-04-021901911901917,000382
2003-04-0119019219019011,000380
2003-03-3119820219119230,000384
2003-03-2819620019320026,000400
2003-03-2719919919319626,000392
2003-03-2619019919019028,000380
2003-03-2518219118219122,000382
2003-03-2419719718619123,000382
2003-03-2019019018718711,000374
2003-03-1917917917017516,000350
2003-03-1818018017817916,000358
2003-03-1718018017518034,000360
2003-03-1417518017517657,000352
2003-03-131761771751759,000350
2003-03-121781781751769,000352
2003-03-1117518017417813,000356
2003-03-1018818817517535,000350
2003-03-0719819819519728,000394
2003-03-0620720820520624,000412
2003-03-0520420720020732,000414
2003-03-0420020319819846,000396
2003-03-0319619919619868,000396
2003-02-2819319319119127,000382
2003-02-2718518918518635,000372
2003-02-2618919018519021,000380
2003-02-2518318418018041,000360
2003-02-2418718717818548,000370
2003-02-2117319117318977,000378
2003-02-2018018017317321,000346
2003-02-1917218017217660,000352
2003-02-1817517817117138,000342
2003-02-1717317517117531,000350
2003-02-1416917216917023,000340
2003-02-1317717716516859,000336
2003-02-1215718315717291,000344
2003-02-1015816015615630,000312
2003-02-0715315715315617,000312
2003-02-0615315415215214,000304
2003-02-0515415715215222,000304
2003-02-0415215415215411,000308
2003-02-0314515014515013,000300
2003-01-3115415415015020,000300
2003-01-3015215415115414,000308
2003-01-2915815815115123,000302
2003-01-281571571571574,000314
2003-01-2716016015515722,000314
2003-01-2415916015715917,000318
2003-01-2315815915715916,000318
2003-01-2216016015015936,000318
2003-01-2115915915715923,000318
2003-01-2015715915615920,000318
2003-01-1715615615515513,000310
2003-01-1615415715215732,000314
2003-01-1515415515215316,000306
2003-01-1414815314615038,000300
2003-01-101581581531534,000306
2003-01-0915715714915316,000306
2003-01-081631631621626,000324
2003-01-0716616615916313,000326
2003-01-061671671591593,000318

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