6858 (株)小野測器 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 665 | 665 | 655 | 656 | 25,000 | 1,312 |
| 2004-12-29 | 657 | 660 | 654 | 655 | 56,000 | 1,310 |
| 2004-12-28 | 665 | 666 | 652 | 666 | 33,000 | 1,332 |
| 2004-12-27 | 661 | 668 | 660 | 668 | 47,000 | 1,336 |
| 2004-12-24 | 680 | 684 | 670 | 672 | 123,000 | 1,344 |
| 2004-12-22 | 664 | 676 | 661 | 675 | 89,000 | 1,350 |
| 2004-12-21 | 651 | 666 | 639 | 660 | 100,000 | 1,320 |
| 2004-12-20 | 630 | 634 | 626 | 631 | 44,000 | 1,262 |
| 2004-12-17 | 622 | 630 | 622 | 630 | 95,000 | 1,260 |
| 2004-12-16 | 630 | 630 | 626 | 626 | 41,000 | 1,252 |
| 2004-12-15 | 630 | 630 | 625 | 626 | 30,000 | 1,252 |
| 2004-12-14 | 626 | 630 | 625 | 630 | 39,000 | 1,260 |
| 2004-12-13 | 624 | 628 | 624 | 626 | 58,000 | 1,252 |
| 2004-12-10 | 629 | 632 | 621 | 623 | 83,000 | 1,246 |
| 2004-12-09 | 625 | 626 | 621 | 621 | 59,000 | 1,242 |
| 2004-12-08 | 628 | 628 | 620 | 621 | 35,000 | 1,242 |
| 2004-12-07 | 627 | 634 | 623 | 625 | 61,000 | 1,250 |
| 2004-12-06 | 610 | 630 | 610 | 620 | 77,000 | 1,240 |
| 2004-12-03 | 611 | 623 | 611 | 618 | 68,000 | 1,236 |
| 2004-12-02 | 617 | 617 | 607 | 608 | 36,000 | 1,216 |
| 2004-12-01 | 608 | 615 | 606 | 613 | 50,000 | 1,226 |
| 2004-11-30 | 608 | 609 | 605 | 609 | 39,000 | 1,218 |
| 2004-11-29 | 602 | 614 | 602 | 604 | 68,000 | 1,208 |
| 2004-11-26 | 604 | 607 | 600 | 601 | 92,000 | 1,202 |
| 2004-11-25 | 604 | 605 | 600 | 604 | 71,000 | 1,208 |
| 2004-11-24 | 613 | 613 | 604 | 605 | 38,000 | 1,210 |
| 2004-11-22 | 622 | 622 | 610 | 613 | 40,000 | 1,226 |
| 2004-11-19 | 644 | 644 | 625 | 625 | 41,000 | 1,250 |
| 2004-11-18 | 632 | 645 | 632 | 636 | 22,000 | 1,272 |
| 2004-11-17 | 630 | 635 | 630 | 633 | 26,000 | 1,266 |
| 2004-11-16 | 636 | 640 | 630 | 630 | 59,000 | 1,260 |
| 2004-11-15 | 640 | 642 | 636 | 636 | 79,000 | 1,272 |
| 2004-11-12 | 626 | 638 | 625 | 638 | 70,000 | 1,276 |
| 2004-11-11 | 640 | 640 | 608 | 616 | 62,000 | 1,232 |
| 2004-11-10 | 646 | 647 | 641 | 641 | 10,000 | 1,282 |
| 2004-11-09 | 655 | 656 | 642 | 647 | 21,000 | 1,294 |
| 2004-11-08 | 655 | 666 | 655 | 655 | 26,000 | 1,310 |
| 2004-11-05 | 655 | 665 | 652 | 665 | 38,000 | 1,330 |
| 2004-11-04 | 646 | 647 | 640 | 645 | 24,000 | 1,290 |
| 2004-11-02 | 635 | 643 | 635 | 639 | 15,000 | 1,278 |
| 2004-11-01 | 649 | 649 | 635 | 636 | 10,000 | 1,272 |
| 2004-10-29 | 650 | 650 | 640 | 650 | 36,000 | 1,300 |
| 2004-10-28 | 640 | 645 | 636 | 640 | 54,000 | 1,280 |
| 2004-10-27 | 646 | 646 | 635 | 642 | 30,000 | 1,284 |
| 2004-10-26 | 643 | 643 | 626 | 626 | 42,000 | 1,252 |
| 2004-10-25 | 638 | 648 | 632 | 646 | 54,000 | 1,292 |
| 2004-10-22 | 650 | 653 | 650 | 651 | 15,000 | 1,302 |
| 2004-10-21 | 652 | 652 | 650 | 650 | 36,000 | 1,300 |
| 2004-10-20 | 661 | 661 | 650 | 651 | 31,000 | 1,302 |
| 2004-10-19 | 663 | 663 | 653 | 660 | 29,000 | 1,320 |
| 2004-10-18 | 675 | 675 | 660 | 664 | 24,000 | 1,328 |
| 2004-10-15 | 650 | 675 | 650 | 675 | 33,000 | 1,350 |
| 2004-10-14 | 666 | 667 | 650 | 650 | 24,000 | 1,300 |
| 2004-10-13 | 667 | 674 | 665 | 666 | 17,000 | 1,332 |
| 2004-10-12 | 670 | 671 | 666 | 666 | 21,000 | 1,332 |
| 2004-10-08 | 671 | 672 | 661 | 670 | 13,000 | 1,340 |
| 2004-10-07 | 676 | 677 | 672 | 672 | 37,000 | 1,344 |
| 2004-10-06 | 669 | 675 | 663 | 675 | 39,000 | 1,350 |
| 2004-10-05 | 660 | 668 | 660 | 668 | 41,000 | 1,336 |
| 2004-10-04 | 655 | 664 | 655 | 659 | 77,000 | 1,318 |
| 2004-10-01 | 650 | 657 | 649 | 649 | 38,000 | 1,298 |
| 2004-09-30 | 649 | 660 | 644 | 654 | 36,000 | 1,308 |
| 2004-09-29 | 664 | 664 | 635 | 640 | 44,000 | 1,280 |
| 2004-09-28 | 655 | 669 | 655 | 661 | 25,000 | 1,322 |
| 2004-09-27 | 654 | 660 | 654 | 658 | 24,000 | 1,316 |
| 2004-09-24 | 665 | 674 | 665 | 674 | 28,000 | 1,348 |
| 2004-09-22 | 682 | 682 | 673 | 674 | 29,000 | 1,348 |
| 2004-09-21 | 683 | 685 | 680 | 680 | 22,000 | 1,360 |
| 2004-09-17 | 689 | 689 | 680 | 681 | 54,000 | 1,362 |
| 2004-09-16 | 676 | 687 | 675 | 685 | 35,000 | 1,370 |
| 2004-09-15 | 686 | 686 | 673 | 679 | 26,000 | 1,358 |
| 2004-09-14 | 686 | 686 | 680 | 680 | 26,000 | 1,360 |
| 2004-09-13 | 668 | 683 | 668 | 682 | 41,000 | 1,364 |
| 2004-09-10 | 666 | 670 | 664 | 669 | 56,000 | 1,338 |
| 2004-09-09 | 672 | 675 | 664 | 665 | 44,000 | 1,330 |
| 2004-09-08 | 682 | 682 | 671 | 672 | 62,000 | 1,344 |
| 2004-09-07 | 692 | 700 | 682 | 682 | 70,000 | 1,364 |
| 2004-09-06 | 686 | 693 | 686 | 691 | 39,000 | 1,382 |
| 2004-09-03 | 690 | 695 | 683 | 687 | 41,000 | 1,374 |
| 2004-09-02 | 678 | 688 | 678 | 688 | 37,000 | 1,376 |
| 2004-09-01 | 681 | 682 | 676 | 682 | 36,000 | 1,364 |
| 2004-08-31 | 689 | 689 | 680 | 680 | 46,000 | 1,360 |
| 2004-08-30 | 699 | 699 | 687 | 688 | 41,000 | 1,376 |
| 2004-08-27 | 678 | 695 | 678 | 695 | 49,000 | 1,390 |
| 2004-08-26 | 692 | 692 | 673 | 678 | 56,000 | 1,356 |
| 2004-08-25 | 699 | 699 | 687 | 688 | 46,000 | 1,376 |
| 2004-08-24 | 682 | 692 | 680 | 689 | 32,000 | 1,378 |
| 2004-08-23 | 669 | 674 | 663 | 674 | 20,000 | 1,348 |
| 2004-08-20 | 659 | 670 | 643 | 669 | 26,000 | 1,338 |
| 2004-08-19 | 657 | 662 | 647 | 662 | 38,000 | 1,324 |
| 2004-08-18 | 656 | 656 | 636 | 655 | 37,000 | 1,310 |
| 2004-08-17 | 658 | 662 | 635 | 651 | 36,000 | 1,302 |
| 2004-08-16 | 663 | 663 | 650 | 654 | 34,000 | 1,308 |
| 2004-08-13 | 660 | 670 | 659 | 661 | 42,000 | 1,322 |
| 2004-08-12 | 670 | 672 | 659 | 659 | 42,000 | 1,318 |
| 2004-08-11 | 666 | 680 | 662 | 670 | 46,000 | 1,340 |
| 2004-08-10 | 653 | 670 | 653 | 656 | 79,000 | 1,312 |
| 2004-08-09 | 660 | 660 | 645 | 660 | 102,000 | 1,320 |
| 2004-08-06 | 667 | 679 | 665 | 676 | 46,000 | 1,352 |
| 2004-08-05 | 681 | 685 | 670 | 680 | 48,000 | 1,360 |
| 2004-08-04 | 680 | 680 | 657 | 680 | 77,000 | 1,360 |
| 2004-08-03 | 707 | 707 | 690 | 694 | 76,000 | 1,388 |
| 2004-08-02 | 700 | 710 | 690 | 695 | 117,000 | 1,390 |
| 2004-07-30 | 688 | 693 | 680 | 693 | 25,000 | 1,386 |
| 2004-07-29 | 686 | 686 | 663 | 668 | 33,000 | 1,336 |
| 2004-07-28 | 658 | 670 | 658 | 666 | 44,000 | 1,332 |
| 2004-07-27 | 663 | 680 | 652 | 652 | 64,000 | 1,304 |
| 2004-07-26 | 695 | 700 | 677 | 683 | 59,000 | 1,366 |
| 2004-07-23 | 706 | 706 | 698 | 698 | 22,000 | 1,396 |
| 2004-07-22 | 716 | 716 | 700 | 706 | 28,000 | 1,412 |
| 2004-07-21 | 716 | 724 | 714 | 716 | 28,000 | 1,432 |
| 2004-07-20 | 707 | 725 | 707 | 724 | 44,000 | 1,448 |
| 2004-07-16 | 718 | 718 | 710 | 713 | 14,000 | 1,426 |
| 2004-07-15 | 730 | 730 | 711 | 720 | 53,000 | 1,440 |
| 2004-07-14 | 734 | 737 | 729 | 731 | 59,000 | 1,462 |
| 2004-07-13 | 734 | 737 | 726 | 733 | 32,000 | 1,466 |
| 2004-07-12 | 725 | 745 | 725 | 735 | 35,000 | 1,470 |
| 2004-07-09 | 700 | 710 | 700 | 705 | 59,000 | 1,410 |
| 2004-07-08 | 720 | 720 | 705 | 705 | 32,000 | 1,410 |
| 2004-07-07 | 718 | 724 | 711 | 720 | 37,000 | 1,440 |
| 2004-07-06 | 738 | 749 | 732 | 732 | 46,000 | 1,464 |
| 2004-07-05 | 730 | 730 | 723 | 725 | 37,000 | 1,450 |
| 2004-07-02 | 742 | 742 | 732 | 737 | 37,000 | 1,474 |
| 2004-07-01 | 750 | 750 | 739 | 745 | 69,000 | 1,490 |
| 2004-06-30 | 755 | 755 | 744 | 748 | 33,000 | 1,496 |
| 2004-06-29 | 751 | 754 | 747 | 752 | 58,000 | 1,504 |
| 2004-06-28 | 765 | 765 | 750 | 754 | 32,000 | 1,508 |
| 2004-06-25 | 751 | 751 | 742 | 748 | 27,000 | 1,496 |
| 2004-06-24 | 763 | 763 | 746 | 751 | 64,000 | 1,502 |
| 2004-06-23 | 760 | 770 | 757 | 759 | 38,000 | 1,518 |
| 2004-06-22 | 758 | 763 | 751 | 760 | 33,000 | 1,520 |
| 2004-06-21 | 761 | 774 | 758 | 758 | 34,000 | 1,516 |
| 2004-06-18 | 771 | 779 | 754 | 760 | 61,000 | 1,520 |
| 2004-06-17 | 760 | 765 | 756 | 765 | 43,000 | 1,530 |
| 2004-06-16 | 760 | 762 | 751 | 753 | 58,000 | 1,506 |
| 2004-06-15 | 762 | 762 | 742 | 742 | 66,000 | 1,484 |
| 2004-06-14 | 741 | 771 | 738 | 755 | 116,000 | 1,510 |
| 2004-06-11 | 725 | 743 | 725 | 735 | 87,000 | 1,470 |
| 2004-06-10 | 735 | 744 | 725 | 744 | 44,000 | 1,488 |
| 2004-06-09 | 744 | 744 | 736 | 737 | 33,000 | 1,474 |
| 2004-06-08 | 770 | 770 | 740 | 740 | 58,000 | 1,480 |
| 2004-06-07 | 727 | 743 | 722 | 735 | 64,000 | 1,470 |
| 2004-06-04 | 723 | 730 | 715 | 720 | 70,000 | 1,440 |
| 2004-06-03 | 751 | 759 | 727 | 730 | 51,000 | 1,460 |
| 2004-06-02 | 765 | 765 | 740 | 748 | 82,000 | 1,496 |
| 2004-06-01 | 771 | 776 | 761 | 769 | 42,000 | 1,538 |
| 2004-05-31 | 790 | 790 | 773 | 773 | 38,000 | 1,546 |
| 2004-05-28 | 770 | 785 | 770 | 784 | 41,000 | 1,568 |
| 2004-05-27 | 770 | 778 | 760 | 770 | 38,000 | 1,540 |
| 2004-05-26 | 788 | 797 | 770 | 771 | 53,000 | 1,542 |
| 2004-05-25 | 800 | 805 | 777 | 780 | 33,000 | 1,560 |
| 2004-05-24 | 767 | 800 | 757 | 796 | 95,000 | 1,592 |
| 2004-05-21 | 743 | 767 | 743 | 767 | 48,000 | 1,534 |
| 2004-05-20 | 740 | 749 | 733 | 748 | 64,000 | 1,496 |
| 2004-05-19 | 730 | 755 | 730 | 751 | 73,000 | 1,502 |
| 2004-05-18 | 685 | 725 | 680 | 717 | 104,000 | 1,434 |
| 2004-05-17 | 700 | 718 | 685 | 685 | 79,000 | 1,370 |
| 2004-05-14 | 749 | 771 | 734 | 738 | 72,000 | 1,476 |
| 2004-05-13 | 782 | 782 | 740 | 749 | 52,000 | 1,498 |
| 2004-05-12 | 758 | 776 | 753 | 776 | 126,000 | 1,552 |
| 2004-05-11 | 693 | 750 | 691 | 732 | 105,000 | 1,464 |
| 2004-05-10 | 770 | 780 | 713 | 713 | 158,000 | 1,426 |
| 2004-05-07 | 791 | 802 | 776 | 802 | 175,000 | 1,604 |
| 2004-05-06 | 840 | 840 | 817 | 817 | 117,000 | 1,634 |
| 2004-04-30 | 818 | 847 | 818 | 846 | 178,000 | 1,692 |
| 2004-04-28 | 840 | 889 | 840 | 858 | 468,000 | 1,716 |
| 2004-04-27 | 762 | 800 | 761 | 800 | 310,000 | 1,600 |
| 2004-04-26 | 750 | 790 | 741 | 789 | 311,000 | 1,578 |
| 2004-04-23 | 748 | 750 | 730 | 731 | 157,000 | 1,462 |
| 2004-04-22 | 726 | 738 | 717 | 738 | 156,000 | 1,476 |
| 2004-04-21 | 715 | 717 | 706 | 716 | 62,000 | 1,432 |
| 2004-04-20 | 710 | 725 | 701 | 720 | 77,000 | 1,440 |
| 2004-04-19 | 719 | 725 | 700 | 713 | 107,000 | 1,426 |
| 2004-04-16 | 716 | 716 | 702 | 710 | 65,000 | 1,420 |
| 2004-04-15 | 720 | 725 | 690 | 703 | 162,000 | 1,406 |
| 2004-04-14 | 686 | 719 | 684 | 712 | 221,000 | 1,424 |
| 2004-04-13 | 693 | 693 | 684 | 686 | 93,000 | 1,372 |
| 2004-04-12 | 667 | 690 | 667 | 678 | 108,000 | 1,356 |
| 2004-04-09 | 670 | 678 | 662 | 665 | 115,000 | 1,330 |
| 2004-04-08 | 680 | 685 | 671 | 683 | 121,000 | 1,366 |
| 2004-04-07 | 699 | 701 | 692 | 692 | 117,000 | 1,384 |
| 2004-04-06 | 720 | 730 | 690 | 700 | 245,000 | 1,400 |
| 2004-04-05 | 638 | 720 | 638 | 700 | 440,000 | 1,400 |
| 2004-04-02 | 630 | 630 | 616 | 628 | 69,000 | 1,256 |
| 2004-04-01 | 631 | 635 | 630 | 631 | 88,000 | 1,262 |
| 2004-03-31 | 630 | 637 | 629 | 635 | 130,000 | 1,270 |
| 2004-03-30 | 627 | 630 | 625 | 628 | 110,000 | 1,256 |
| 2004-03-29 | 620 | 627 | 615 | 626 | 131,000 | 1,252 |
| 2004-03-26 | 620 | 625 | 610 | 618 | 90,000 | 1,236 |
| 2004-03-25 | 612 | 616 | 612 | 613 | 109,000 | 1,226 |
| 2004-03-24 | 612 | 613 | 608 | 611 | 65,000 | 1,222 |
| 2004-03-23 | 604 | 612 | 602 | 612 | 76,000 | 1,224 |
| 2004-03-22 | 604 | 608 | 603 | 603 | 66,000 | 1,206 |
| 2004-03-19 | 598 | 608 | 598 | 601 | 87,000 | 1,202 |
| 2004-03-18 | 620 | 620 | 603 | 608 | 71,000 | 1,216 |
| 2004-03-17 | 617 | 619 | 605 | 614 | 108,000 | 1,228 |
| 2004-03-16 | 617 | 617 | 610 | 614 | 116,000 | 1,228 |
| 2004-03-15 | 618 | 618 | 612 | 617 | 109,000 | 1,234 |
| 2004-03-12 | 600 | 615 | 600 | 611 | 79,000 | 1,222 |
| 2004-03-11 | 600 | 624 | 581 | 618 | 107,000 | 1,236 |
| 2004-03-10 | 623 | 628 | 610 | 611 | 126,000 | 1,222 |
| 2004-03-09 | 621 | 625 | 618 | 625 | 71,000 | 1,250 |
| 2004-03-08 | 624 | 638 | 624 | 627 | 143,000 | 1,254 |
| 2004-03-05 | 630 | 644 | 624 | 626 | 235,000 | 1,252 |
| 2004-03-04 | 592 | 615 | 592 | 614 | 211,000 | 1,228 |
| 2004-03-03 | 598 | 598 | 590 | 591 | 94,000 | 1,182 |
| 2004-03-02 | 594 | 594 | 586 | 590 | 183,000 | 1,180 |
| 2004-03-01 | 564 | 587 | 561 | 584 | 232,000 | 1,168 |
| 2004-02-27 | 554 | 554 | 546 | 550 | 101,000 | 1,100 |
| 2004-02-26 | 558 | 559 | 552 | 554 | 54,000 | 1,108 |
| 2004-02-25 | 558 | 562 | 551 | 558 | 66,000 | 1,116 |
| 2004-02-24 | 568 | 571 | 553 | 553 | 100,000 | 1,106 |
| 2004-02-23 | 553 | 576 | 551 | 560 | 157,000 | 1,120 |
| 2004-02-20 | 567 | 580 | 552 | 556 | 169,000 | 1,112 |
| 2004-02-19 | 592 | 593 | 565 | 575 | 210,000 | 1,150 |
| 2004-02-18 | 600 | 620 | 582 | 589 | 598,000 | 1,178 |
| 2004-02-17 | 548 | 589 | 547 | 580 | 503,000 | 1,160 |
| 2004-02-16 | 539 | 549 | 535 | 546 | 252,000 | 1,092 |
| 2004-02-13 | 528 | 545 | 525 | 530 | 466,000 | 1,060 |
| 2004-02-12 | 506 | 528 | 500 | 523 | 852,000 | 1,046 |
| 2004-02-10 | 445 | 491 | 445 | 474 | 225,000 | 948 |
| 2004-02-09 | 450 | 450 | 445 | 445 | 28,000 | 890 |
| 2004-02-06 | 454 | 455 | 436 | 440 | 61,000 | 880 |
| 2004-02-05 | 420 | 455 | 415 | 449 | 71,000 | 898 |
| 2004-02-04 | 443 | 443 | 421 | 427 | 33,000 | 854 |
| 2004-02-03 | 442 | 443 | 425 | 443 | 63,000 | 886 |
| 2004-02-02 | 445 | 449 | 440 | 442 | 39,000 | 884 |
| 2004-01-30 | 423 | 450 | 423 | 450 | 84,000 | 900 |
| 2004-01-29 | 430 | 430 | 420 | 423 | 62,000 | 846 |
| 2004-01-28 | 441 | 441 | 436 | 436 | 40,000 | 872 |
| 2004-01-27 | 451 | 455 | 443 | 444 | 58,000 | 888 |
| 2004-01-26 | 457 | 457 | 446 | 449 | 68,000 | 898 |
| 2004-01-23 | 461 | 461 | 453 | 459 | 43,000 | 918 |
| 2004-01-22 | 465 | 465 | 446 | 460 | 153,000 | 920 |
| 2004-01-21 | 480 | 480 | 460 | 470 | 183,000 | 940 |
| 2004-01-20 | 473 | 485 | 470 | 477 | 389,000 | 954 |
| 2004-01-19 | 449 | 470 | 444 | 468 | 302,000 | 936 |
| 2004-01-16 | 440 | 450 | 435 | 436 | 150,000 | 872 |
| 2004-01-15 | 446 | 447 | 435 | 439 | 113,000 | 878 |
| 2004-01-14 | 430 | 448 | 425 | 441 | 146,000 | 882 |
| 2004-01-13 | 443 | 444 | 431 | 433 | 304,000 | 866 |
| 2004-01-09 | 400 | 420 | 399 | 420 | 327,000 | 840 |
| 2004-01-08 | 403 | 412 | 403 | 404 | 250,000 | 808 |
| 2004-01-07 | 373 | 388 | 372 | 388 | 58,000 | 776 |
| 2004-01-06 | 375 | 375 | 371 | 371 | 16,000 | 742 |
| 2004-01-05 | 378 | 378 | 371 | 371 | 23,000 | 742 |
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
