6858 (株)小野測器 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 763 | 763 | 758 | 758 | 29,000 | 1,516 |
| 2005-12-29 | 765 | 767 | 757 | 764 | 84,000 | 1,528 |
| 2005-12-28 | 763 | 768 | 761 | 765 | 37,000 | 1,530 |
| 2005-12-27 | 759 | 777 | 757 | 770 | 96,000 | 1,540 |
| 2005-12-26 | 780 | 780 | 770 | 777 | 77,000 | 1,554 |
| 2005-12-22 | 768 | 774 | 762 | 770 | 77,000 | 1,540 |
| 2005-12-21 | 775 | 775 | 765 | 768 | 76,000 | 1,536 |
| 2005-12-20 | 778 | 778 | 768 | 773 | 62,000 | 1,546 |
| 2005-12-19 | 760 | 770 | 755 | 770 | 64,000 | 1,540 |
| 2005-12-16 | 750 | 754 | 750 | 754 | 51,000 | 1,508 |
| 2005-12-15 | 761 | 761 | 750 | 750 | 64,000 | 1,500 |
| 2005-12-14 | 769 | 769 | 750 | 751 | 88,000 | 1,502 |
| 2005-12-13 | 760 | 761 | 752 | 755 | 76,000 | 1,510 |
| 2005-12-12 | 755 | 759 | 737 | 747 | 154,000 | 1,494 |
| 2005-12-09 | 755 | 761 | 751 | 759 | 59,000 | 1,518 |
| 2005-12-08 | 775 | 775 | 764 | 770 | 41,000 | 1,540 |
| 2005-12-07 | 765 | 775 | 760 | 774 | 59,000 | 1,548 |
| 2005-12-06 | 768 | 777 | 768 | 775 | 88,000 | 1,550 |
| 2005-12-05 | 758 | 767 | 756 | 767 | 69,000 | 1,534 |
| 2005-12-02 | 750 | 759 | 750 | 755 | 77,000 | 1,510 |
| 2005-12-01 | 750 | 752 | 745 | 749 | 39,000 | 1,498 |
| 2005-11-30 | 750 | 750 | 746 | 746 | 35,000 | 1,492 |
| 2005-11-29 | 749 | 750 | 744 | 750 | 55,000 | 1,500 |
| 2005-11-28 | 738 | 745 | 738 | 744 | 54,000 | 1,488 |
| 2005-11-25 | 740 | 740 | 720 | 737 | 51,000 | 1,474 |
| 2005-11-24 | 741 | 757 | 740 | 741 | 87,000 | 1,482 |
| 2005-11-22 | 721 | 740 | 719 | 740 | 99,000 | 1,480 |
| 2005-11-21 | 715 | 723 | 712 | 716 | 80,000 | 1,432 |
| 2005-11-18 | 711 | 713 | 708 | 713 | 61,000 | 1,426 |
| 2005-11-17 | 701 | 707 | 701 | 707 | 34,000 | 1,414 |
| 2005-11-16 | 700 | 706 | 698 | 705 | 51,000 | 1,410 |
| 2005-11-15 | 706 | 706 | 702 | 704 | 34,000 | 1,408 |
| 2005-11-14 | 702 | 705 | 700 | 704 | 49,000 | 1,408 |
| 2005-11-11 | 703 | 705 | 700 | 702 | 35,000 | 1,404 |
| 2005-11-10 | 701 | 704 | 701 | 704 | 19,000 | 1,408 |
| 2005-11-09 | 707 | 707 | 700 | 700 | 17,000 | 1,400 |
| 2005-11-08 | 710 | 710 | 704 | 706 | 33,000 | 1,412 |
| 2005-11-07 | 710 | 710 | 705 | 709 | 63,000 | 1,418 |
| 2005-11-04 | 692 | 715 | 692 | 705 | 58,000 | 1,410 |
| 2005-11-02 | 681 | 693 | 678 | 685 | 52,000 | 1,370 |
| 2005-11-01 | 690 | 690 | 678 | 680 | 21,000 | 1,360 |
| 2005-10-31 | 689 | 689 | 678 | 678 | 55,000 | 1,356 |
| 2005-10-28 | 681 | 683 | 677 | 683 | 27,000 | 1,366 |
| 2005-10-27 | 686 | 686 | 676 | 678 | 63,000 | 1,356 |
| 2005-10-26 | 685 | 690 | 681 | 687 | 28,000 | 1,374 |
| 2005-10-25 | 675 | 685 | 675 | 684 | 22,000 | 1,368 |
| 2005-10-24 | 684 | 684 | 671 | 673 | 36,000 | 1,346 |
| 2005-10-21 | 680 | 686 | 675 | 686 | 38,000 | 1,372 |
| 2005-10-20 | 690 | 690 | 680 | 680 | 56,000 | 1,360 |
| 2005-10-19 | 698 | 698 | 688 | 688 | 59,000 | 1,376 |
| 2005-10-18 | 699 | 700 | 692 | 700 | 56,000 | 1,400 |
| 2005-10-17 | 709 | 709 | 696 | 700 | 31,000 | 1,400 |
| 2005-10-14 | 710 | 714 | 709 | 710 | 40,000 | 1,420 |
| 2005-10-13 | 700 | 710 | 699 | 710 | 64,000 | 1,420 |
| 2005-10-12 | 696 | 702 | 693 | 698 | 56,000 | 1,396 |
| 2005-10-11 | 697 | 698 | 693 | 696 | 56,000 | 1,392 |
| 2005-10-07 | 695 | 697 | 693 | 696 | 51,000 | 1,392 |
| 2005-10-06 | 695 | 700 | 695 | 696 | 33,000 | 1,392 |
| 2005-10-05 | 705 | 708 | 697 | 701 | 82,000 | 1,402 |
| 2005-10-04 | 698 | 705 | 695 | 703 | 73,000 | 1,406 |
| 2005-10-03 | 703 | 703 | 692 | 693 | 66,000 | 1,386 |
| 2005-09-30 | 712 | 712 | 701 | 702 | 155,000 | 1,404 |
| 2005-09-29 | 700 | 707 | 700 | 704 | 74,000 | 1,408 |
| 2005-09-28 | 693 | 699 | 693 | 699 | 35,000 | 1,398 |
| 2005-09-27 | 699 | 701 | 693 | 693 | 55,000 | 1,386 |
| 2005-09-26 | 690 | 692 | 685 | 692 | 63,000 | 1,384 |
| 2005-09-22 | 687 | 687 | 681 | 682 | 31,000 | 1,364 |
| 2005-09-21 | 680 | 684 | 675 | 684 | 100,000 | 1,368 |
| 2005-09-20 | 679 | 682 | 677 | 682 | 28,000 | 1,364 |
| 2005-09-16 | 686 | 687 | 666 | 675 | 88,000 | 1,350 |
| 2005-09-15 | 685 | 693 | 679 | 687 | 91,000 | 1,374 |
| 2005-09-14 | 682 | 686 | 680 | 684 | 45,000 | 1,368 |
| 2005-09-13 | 683 | 684 | 680 | 682 | 20,000 | 1,364 |
| 2005-09-12 | 680 | 684 | 675 | 684 | 22,000 | 1,368 |
| 2005-09-09 | 679 | 681 | 670 | 679 | 81,000 | 1,358 |
| 2005-09-08 | 681 | 681 | 670 | 670 | 33,000 | 1,340 |
| 2005-09-07 | 680 | 680 | 675 | 678 | 28,000 | 1,356 |
| 2005-09-06 | 678 | 680 | 675 | 675 | 23,000 | 1,350 |
| 2005-09-05 | 676 | 685 | 676 | 676 | 42,000 | 1,352 |
| 2005-09-02 | 680 | 680 | 675 | 675 | 18,000 | 1,350 |
| 2005-09-01 | 671 | 677 | 670 | 674 | 18,000 | 1,348 |
| 2005-08-31 | 683 | 683 | 676 | 677 | 27,000 | 1,354 |
| 2005-08-30 | 683 | 684 | 680 | 680 | 33,000 | 1,360 |
| 2005-08-29 | 690 | 691 | 682 | 684 | 19,000 | 1,368 |
| 2005-08-26 | 697 | 697 | 691 | 691 | 31,000 | 1,382 |
| 2005-08-25 | 691 | 696 | 691 | 696 | 45,000 | 1,392 |
| 2005-08-24 | 691 | 696 | 691 | 696 | 36,000 | 1,392 |
| 2005-08-23 | 701 | 701 | 690 | 697 | 35,000 | 1,394 |
| 2005-08-22 | 698 | 702 | 697 | 698 | 134,000 | 1,396 |
| 2005-08-19 | 698 | 701 | 695 | 698 | 90,000 | 1,396 |
| 2005-08-18 | 700 | 703 | 695 | 698 | 78,000 | 1,396 |
| 2005-08-17 | 696 | 697 | 688 | 688 | 26,000 | 1,376 |
| 2005-08-16 | 688 | 699 | 682 | 699 | 51,000 | 1,398 |
| 2005-08-15 | 687 | 687 | 682 | 682 | 39,000 | 1,364 |
| 2005-08-12 | 687 | 691 | 681 | 682 | 60,000 | 1,364 |
| 2005-08-11 | 674 | 686 | 671 | 683 | 31,000 | 1,366 |
| 2005-08-10 | 680 | 681 | 665 | 665 | 38,000 | 1,330 |
| 2005-08-09 | 669 | 678 | 668 | 676 | 22,000 | 1,352 |
| 2005-08-08 | 602 | 651 | 602 | 651 | 154,000 | 1,302 |
| 2005-08-05 | 665 | 665 | 651 | 652 | 37,000 | 1,304 |
| 2005-08-04 | 662 | 667 | 660 | 665 | 44,000 | 1,330 |
| 2005-08-03 | 678 | 678 | 660 | 668 | 57,000 | 1,336 |
| 2005-08-02 | 680 | 682 | 675 | 680 | 51,000 | 1,360 |
| 2005-08-01 | 692 | 695 | 686 | 687 | 64,000 | 1,374 |
| 2005-07-29 | 699 | 699 | 691 | 692 | 56,000 | 1,384 |
| 2005-07-28 | 695 | 698 | 694 | 695 | 53,000 | 1,390 |
| 2005-07-27 | 696 | 697 | 694 | 696 | 38,000 | 1,392 |
| 2005-07-26 | 705 | 705 | 695 | 696 | 88,000 | 1,392 |
| 2005-07-25 | 720 | 725 | 695 | 707 | 180,000 | 1,414 |
| 2005-07-22 | 736 | 736 | 710 | 730 | 177,000 | 1,460 |
| 2005-07-21 | 751 | 752 | 745 | 745 | 79,000 | 1,490 |
| 2005-07-20 | 751 | 751 | 746 | 750 | 34,000 | 1,500 |
| 2005-07-19 | 753 | 753 | 749 | 751 | 38,000 | 1,502 |
| 2005-07-15 | 754 | 754 | 749 | 749 | 24,000 | 1,498 |
| 2005-07-14 | 754 | 754 | 749 | 751 | 14,000 | 1,502 |
| 2005-07-13 | 746 | 752 | 746 | 752 | 42,000 | 1,504 |
| 2005-07-12 | 751 | 751 | 744 | 748 | 29,000 | 1,496 |
| 2005-07-11 | 748 | 750 | 746 | 748 | 22,000 | 1,496 |
| 2005-07-08 | 750 | 752 | 745 | 750 | 62,000 | 1,500 |
| 2005-07-07 | 754 | 754 | 745 | 746 | 27,000 | 1,492 |
| 2005-07-06 | 750 | 755 | 746 | 750 | 69,000 | 1,500 |
| 2005-07-05 | 756 | 756 | 744 | 750 | 46,000 | 1,500 |
| 2005-07-04 | 760 | 760 | 748 | 754 | 42,000 | 1,508 |
| 2005-07-01 | 748 | 760 | 747 | 760 | 114,000 | 1,520 |
| 2005-06-30 | 748 | 750 | 746 | 749 | 32,000 | 1,498 |
| 2005-06-29 | 744 | 748 | 744 | 748 | 49,000 | 1,496 |
| 2005-06-28 | 753 | 753 | 743 | 749 | 14,000 | 1,498 |
| 2005-06-27 | 750 | 755 | 743 | 743 | 34,000 | 1,486 |
| 2005-06-24 | 753 | 756 | 753 | 755 | 41,000 | 1,510 |
| 2005-06-23 | 750 | 754 | 750 | 751 | 28,000 | 1,502 |
| 2005-06-22 | 756 | 757 | 751 | 757 | 38,000 | 1,514 |
| 2005-06-21 | 758 | 758 | 752 | 756 | 33,000 | 1,512 |
| 2005-06-20 | 757 | 758 | 753 | 757 | 18,000 | 1,514 |
| 2005-06-17 | 758 | 758 | 751 | 752 | 32,000 | 1,504 |
| 2005-06-16 | 758 | 760 | 755 | 760 | 35,000 | 1,520 |
| 2005-06-15 | 755 | 758 | 753 | 758 | 17,000 | 1,516 |
| 2005-06-14 | 758 | 758 | 753 | 753 | 25,000 | 1,506 |
| 2005-06-13 | 740 | 759 | 740 | 759 | 51,000 | 1,518 |
| 2005-06-10 | 746 | 754 | 745 | 745 | 42,000 | 1,490 |
| 2005-06-09 | 760 | 760 | 748 | 754 | 20,000 | 1,508 |
| 2005-06-08 | 755 | 760 | 751 | 760 | 36,000 | 1,520 |
| 2005-06-07 | 760 | 760 | 751 | 756 | 22,000 | 1,512 |
| 2005-06-06 | 760 | 761 | 750 | 760 | 23,000 | 1,520 |
| 2005-06-03 | 760 | 764 | 756 | 762 | 71,000 | 1,524 |
| 2005-06-02 | 763 | 763 | 753 | 759 | 34,000 | 1,518 |
| 2005-06-01 | 750 | 760 | 750 | 760 | 50,000 | 1,520 |
| 2005-05-31 | 749 | 754 | 743 | 749 | 93,000 | 1,498 |
| 2005-05-30 | 742 | 745 | 731 | 743 | 23,000 | 1,486 |
| 2005-05-27 | 738 | 742 | 735 | 742 | 13,000 | 1,484 |
| 2005-05-26 | 744 | 744 | 723 | 738 | 21,000 | 1,476 |
| 2005-05-25 | 728 | 746 | 728 | 740 | 10,000 | 1,480 |
| 2005-05-24 | 748 | 748 | 728 | 748 | 38,000 | 1,496 |
| 2005-05-23 | 731 | 741 | 730 | 740 | 30,000 | 1,480 |
| 2005-05-20 | 750 | 750 | 737 | 738 | 16,000 | 1,476 |
| 2005-05-19 | 744 | 751 | 740 | 751 | 42,000 | 1,502 |
| 2005-05-18 | 732 | 748 | 729 | 742 | 23,000 | 1,484 |
| 2005-05-17 | 746 | 751 | 730 | 730 | 39,000 | 1,460 |
| 2005-05-16 | 750 | 750 | 735 | 744 | 28,000 | 1,488 |
| 2005-05-13 | 751 | 755 | 746 | 749 | 48,000 | 1,498 |
| 2005-05-12 | 754 | 755 | 748 | 751 | 25,000 | 1,502 |
| 2005-05-11 | 735 | 755 | 735 | 747 | 24,000 | 1,494 |
| 2005-05-10 | 761 | 765 | 759 | 761 | 65,000 | 1,522 |
| 2005-05-09 | 755 | 760 | 751 | 760 | 19,000 | 1,520 |
| 2005-05-06 | 753 | 758 | 750 | 755 | 40,000 | 1,510 |
| 2005-05-02 | 739 | 760 | 739 | 759 | 40,000 | 1,518 |
| 2005-04-28 | 743 | 745 | 735 | 738 | 44,000 | 1,476 |
| 2005-04-27 | 739 | 740 | 725 | 735 | 98,000 | 1,470 |
| 2005-04-26 | 750 | 750 | 735 | 746 | 29,000 | 1,492 |
| 2005-04-25 | 747 | 749 | 735 | 743 | 18,000 | 1,486 |
| 2005-04-22 | 750 | 754 | 737 | 737 | 43,000 | 1,474 |
| 2005-04-21 | 726 | 742 | 725 | 742 | 68,000 | 1,484 |
| 2005-04-20 | 733 | 748 | 733 | 743 | 46,000 | 1,486 |
| 2005-04-19 | 713 | 740 | 713 | 725 | 61,000 | 1,450 |
| 2005-04-18 | 715 | 725 | 665 | 712 | 119,000 | 1,424 |
| 2005-04-15 | 763 | 763 | 736 | 755 | 84,000 | 1,510 |
| 2005-04-14 | 755 | 768 | 747 | 764 | 97,000 | 1,528 |
| 2005-04-13 | 760 | 764 | 756 | 760 | 44,000 | 1,520 |
| 2005-04-12 | 767 | 768 | 760 | 760 | 40,000 | 1,520 |
| 2005-04-11 | 772 | 774 | 760 | 765 | 118,000 | 1,530 |
| 2005-04-08 | 755 | 778 | 755 | 776 | 292,000 | 1,552 |
| 2005-04-07 | 746 | 750 | 742 | 750 | 88,000 | 1,500 |
| 2005-04-06 | 746 | 748 | 743 | 746 | 34,000 | 1,492 |
| 2005-04-05 | 749 | 749 | 738 | 747 | 67,000 | 1,494 |
| 2005-04-04 | 742 | 749 | 740 | 749 | 61,000 | 1,498 |
| 2005-04-01 | 736 | 746 | 721 | 746 | 85,000 | 1,492 |
| 2005-03-31 | 724 | 740 | 720 | 739 | 92,000 | 1,478 |
| 2005-03-30 | 736 | 736 | 715 | 720 | 61,000 | 1,440 |
| 2005-03-29 | 739 | 739 | 730 | 738 | 90,000 | 1,476 |
| 2005-03-28 | 736 | 738 | 734 | 735 | 44,000 | 1,470 |
| 2005-03-25 | 738 | 740 | 730 | 734 | 67,000 | 1,468 |
| 2005-03-24 | 733 | 739 | 733 | 739 | 102,000 | 1,478 |
| 2005-03-23 | 733 | 735 | 730 | 731 | 110,000 | 1,462 |
| 2005-03-22 | 724 | 739 | 723 | 732 | 119,000 | 1,464 |
| 2005-03-18 | 722 | 723 | 721 | 723 | 65,000 | 1,446 |
| 2005-03-17 | 722 | 724 | 716 | 724 | 54,000 | 1,448 |
| 2005-03-16 | 722 | 727 | 718 | 726 | 115,000 | 1,452 |
| 2005-03-15 | 724 | 724 | 720 | 723 | 90,000 | 1,446 |
| 2005-03-14 | 719 | 724 | 719 | 724 | 67,000 | 1,448 |
| 2005-03-11 | 712 | 717 | 711 | 717 | 142,000 | 1,434 |
| 2005-03-10 | 719 | 720 | 710 | 712 | 115,000 | 1,424 |
| 2005-03-09 | 717 | 720 | 710 | 720 | 134,000 | 1,440 |
| 2005-03-08 | 731 | 733 | 726 | 727 | 112,000 | 1,454 |
| 2005-03-07 | 734 | 737 | 733 | 736 | 65,000 | 1,472 |
| 2005-03-04 | 731 | 735 | 728 | 732 | 104,000 | 1,464 |
| 2005-03-03 | 740 | 743 | 735 | 736 | 34,000 | 1,472 |
| 2005-03-02 | 740 | 744 | 735 | 744 | 111,000 | 1,488 |
| 2005-03-01 | 730 | 739 | 725 | 739 | 81,000 | 1,478 |
| 2005-02-28 | 734 | 734 | 725 | 730 | 65,000 | 1,460 |
| 2005-02-25 | 720 | 734 | 713 | 729 | 131,000 | 1,458 |
| 2005-02-24 | 716 | 719 | 710 | 719 | 52,000 | 1,438 |
| 2005-02-23 | 715 | 720 | 708 | 719 | 77,000 | 1,438 |
| 2005-02-22 | 725 | 730 | 723 | 725 | 47,000 | 1,450 |
| 2005-02-21 | 737 | 739 | 729 | 730 | 54,000 | 1,460 |
| 2005-02-18 | 729 | 729 | 721 | 724 | 49,000 | 1,448 |
| 2005-02-17 | 725 | 727 | 716 | 727 | 107,000 | 1,454 |
| 2005-02-16 | 719 | 730 | 717 | 725 | 127,000 | 1,450 |
| 2005-02-15 | 719 | 719 | 714 | 717 | 54,000 | 1,434 |
| 2005-02-14 | 714 | 717 | 708 | 715 | 82,000 | 1,430 |
| 2005-02-10 | 716 | 717 | 706 | 708 | 41,000 | 1,416 |
| 2005-02-09 | 708 | 719 | 708 | 718 | 144,000 | 1,436 |
| 2005-02-08 | 706 | 711 | 706 | 707 | 59,000 | 1,414 |
| 2005-02-07 | 695 | 708 | 695 | 706 | 149,000 | 1,412 |
| 2005-02-04 | 690 | 701 | 689 | 695 | 121,000 | 1,390 |
| 2005-02-03 | 695 | 698 | 690 | 690 | 69,000 | 1,380 |
| 2005-02-02 | 697 | 699 | 692 | 698 | 66,000 | 1,396 |
| 2005-02-01 | 700 | 701 | 690 | 698 | 109,000 | 1,396 |
| 2005-01-31 | 701 | 701 | 694 | 700 | 149,000 | 1,400 |
| 2005-01-28 | 685 | 716 | 683 | 691 | 403,000 | 1,382 |
| 2005-01-27 | 649 | 684 | 645 | 670 | 214,000 | 1,340 |
| 2005-01-26 | 639 | 645 | 639 | 645 | 46,000 | 1,290 |
| 2005-01-25 | 641 | 642 | 637 | 637 | 24,000 | 1,274 |
| 2005-01-24 | 641 | 645 | 640 | 642 | 19,000 | 1,284 |
| 2005-01-21 | 647 | 648 | 635 | 638 | 47,000 | 1,276 |
| 2005-01-20 | 654 | 655 | 643 | 648 | 39,000 | 1,296 |
| 2005-01-19 | 664 | 664 | 652 | 655 | 30,000 | 1,310 |
| 2005-01-18 | 660 | 664 | 654 | 654 | 48,000 | 1,308 |
| 2005-01-17 | 663 | 669 | 660 | 660 | 48,000 | 1,320 |
| 2005-01-14 | 655 | 660 | 650 | 660 | 43,000 | 1,320 |
| 2005-01-13 | 660 | 660 | 655 | 655 | 13,000 | 1,310 |
| 2005-01-12 | 675 | 675 | 653 | 653 | 68,000 | 1,306 |
| 2005-01-11 | 645 | 670 | 645 | 670 | 99,000 | 1,340 |
| 2005-01-07 | 644 | 647 | 642 | 645 | 34,000 | 1,290 |
| 2005-01-06 | 650 | 651 | 644 | 649 | 45,000 | 1,298 |
| 2005-01-05 | 650 | 653 | 650 | 650 | 31,000 | 1,300 |
| 2005-01-04 | 660 | 660 | 650 | 656 | 29,000 | 1,312 |
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
