6858 (株)小野測器 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 850 | 850 | 840 | 850 | 21,000 | 1,700 |
| 2006-12-28 | 851 | 851 | 840 | 850 | 18,000 | 1,700 |
| 2006-12-27 | 840 | 850 | 830 | 831 | 16,000 | 1,662 |
| 2006-12-26 | 831 | 850 | 830 | 830 | 77,000 | 1,660 |
| 2006-12-25 | 840 | 840 | 821 | 829 | 27,000 | 1,658 |
| 2006-12-22 | 831 | 850 | 831 | 840 | 32,000 | 1,680 |
| 2006-12-21 | 850 | 850 | 840 | 840 | 21,000 | 1,680 |
| 2006-12-20 | 850 | 850 | 840 | 845 | 15,000 | 1,690 |
| 2006-12-19 | 840 | 845 | 839 | 845 | 26,000 | 1,690 |
| 2006-12-18 | 828 | 843 | 828 | 840 | 30,000 | 1,680 |
| 2006-12-15 | 822 | 827 | 822 | 825 | 30,000 | 1,650 |
| 2006-12-14 | 815 | 822 | 814 | 822 | 40,000 | 1,644 |
| 2006-12-13 | 810 | 814 | 808 | 813 | 43,000 | 1,626 |
| 2006-12-12 | 808 | 814 | 808 | 813 | 50,000 | 1,626 |
| 2006-12-11 | 810 | 810 | 802 | 810 | 5,000 | 1,620 |
| 2006-12-08 | 802 | 809 | 802 | 808 | 41,000 | 1,616 |
| 2006-12-07 | 809 | 814 | 805 | 814 | 13,000 | 1,628 |
| 2006-12-06 | 810 | 812 | 809 | 811 | 24,000 | 1,622 |
| 2006-12-05 | 810 | 810 | 797 | 809 | 19,000 | 1,618 |
| 2006-12-04 | 804 | 810 | 804 | 809 | 16,000 | 1,618 |
| 2006-12-01 | 800 | 805 | 800 | 803 | 32,000 | 1,606 |
| 2006-11-30 | 805 | 805 | 800 | 804 | 19,000 | 1,608 |
| 2006-11-29 | 795 | 805 | 795 | 805 | 30,000 | 1,610 |
| 2006-11-28 | 790 | 795 | 790 | 795 | 8,000 | 1,590 |
| 2006-11-27 | 767 | 795 | 767 | 795 | 6,000 | 1,590 |
| 2006-11-24 | 765 | 772 | 765 | 767 | 8,000 | 1,534 |
| 2006-11-22 | 785 | 785 | 769 | 771 | 16,000 | 1,542 |
| 2006-11-21 | 790 | 790 | 785 | 785 | 15,000 | 1,570 |
| 2006-11-20 | 804 | 804 | 785 | 795 | 23,000 | 1,590 |
| 2006-11-17 | 804 | 805 | 803 | 803 | 21,000 | 1,606 |
| 2006-11-16 | 803 | 805 | 803 | 803 | 42,000 | 1,606 |
| 2006-11-15 | 795 | 801 | 794 | 800 | 12,000 | 1,600 |
| 2006-11-14 | 780 | 795 | 780 | 790 | 8,000 | 1,580 |
| 2006-11-13 | 788 | 788 | 782 | 786 | 21,000 | 1,572 |
| 2006-11-10 | 792 | 792 | 784 | 788 | 13,000 | 1,576 |
| 2006-11-09 | 790 | 791 | 790 | 791 | 26,000 | 1,582 |
| 2006-11-08 | 811 | 811 | 790 | 791 | 32,000 | 1,582 |
| 2006-11-07 | 789 | 791 | 785 | 790 | 13,000 | 1,580 |
| 2006-11-06 | 785 | 796 | 785 | 785 | 6,000 | 1,570 |
| 2006-11-02 | 790 | 792 | 790 | 790 | 27,000 | 1,580 |
| 2006-11-01 | 785 | 788 | 785 | 788 | 10,000 | 1,576 |
| 2006-10-31 | 781 | 790 | 780 | 790 | 32,000 | 1,580 |
| 2006-10-30 | 812 | 812 | 781 | 781 | 48,000 | 1,562 |
| 2006-10-27 | 808 | 809 | 800 | 802 | 15,000 | 1,604 |
| 2006-10-26 | 804 | 807 | 799 | 800 | 67,000 | 1,600 |
| 2006-10-25 | 807 | 812 | 796 | 802 | 273,000 | 1,604 |
| 2006-10-24 | 820 | 820 | 802 | 810 | 30,000 | 1,620 |
| 2006-10-23 | 817 | 818 | 811 | 817 | 12,000 | 1,634 |
| 2006-10-20 | 819 | 819 | 816 | 816 | 21,000 | 1,632 |
| 2006-10-19 | 820 | 820 | 815 | 818 | 53,000 | 1,636 |
| 2006-10-18 | 810 | 820 | 810 | 819 | 52,000 | 1,638 |
| 2006-10-17 | 816 | 820 | 814 | 819 | 39,000 | 1,638 |
| 2006-10-16 | 795 | 814 | 794 | 814 | 70,000 | 1,628 |
| 2006-10-13 | 790 | 795 | 790 | 790 | 36,000 | 1,580 |
| 2006-10-12 | 762 | 789 | 762 | 783 | 27,000 | 1,566 |
| 2006-10-11 | 792 | 792 | 790 | 790 | 46,000 | 1,580 |
| 2006-10-10 | 793 | 795 | 790 | 791 | 44,000 | 1,582 |
| 2006-10-06 | 799 | 799 | 786 | 795 | 17,000 | 1,590 |
| 2006-10-05 | 785 | 796 | 785 | 796 | 30,000 | 1,592 |
| 2006-10-04 | 776 | 790 | 776 | 780 | 58,000 | 1,560 |
| 2006-10-03 | 762 | 771 | 762 | 769 | 24,000 | 1,538 |
| 2006-10-02 | 771 | 771 | 770 | 770 | 22,000 | 1,540 |
| 2006-09-29 | 777 | 777 | 756 | 770 | 20,000 | 1,540 |
| 2006-09-28 | 748 | 752 | 740 | 747 | 27,000 | 1,494 |
| 2006-09-27 | 740 | 743 | 740 | 741 | 126,000 | 1,482 |
| 2006-09-26 | 749 | 749 | 720 | 730 | 46,000 | 1,460 |
| 2006-09-25 | 725 | 740 | 721 | 729 | 36,000 | 1,458 |
| 2006-09-22 | 725 | 733 | 725 | 725 | 32,000 | 1,450 |
| 2006-09-21 | 735 | 741 | 730 | 730 | 29,000 | 1,460 |
| 2006-09-20 | 750 | 750 | 731 | 731 | 25,000 | 1,462 |
| 2006-09-19 | 780 | 780 | 750 | 750 | 43,000 | 1,500 |
| 2006-09-15 | 770 | 777 | 762 | 771 | 41,000 | 1,542 |
| 2006-09-14 | 772 | 772 | 764 | 770 | 14,000 | 1,540 |
| 2006-09-13 | 788 | 788 | 770 | 782 | 38,000 | 1,564 |
| 2006-09-12 | 802 | 802 | 775 | 780 | 43,000 | 1,560 |
| 2006-09-11 | 801 | 807 | 781 | 802 | 41,000 | 1,604 |
| 2006-09-08 | 785 | 800 | 778 | 800 | 90,000 | 1,600 |
| 2006-09-07 | 800 | 800 | 780 | 786 | 55,000 | 1,572 |
| 2006-09-06 | 796 | 805 | 796 | 802 | 54,000 | 1,604 |
| 2006-09-05 | 785 | 800 | 785 | 800 | 20,000 | 1,600 |
| 2006-09-04 | 777 | 796 | 775 | 795 | 119,000 | 1,590 |
| 2006-09-01 | 754 | 771 | 754 | 770 | 79,000 | 1,540 |
| 2006-08-31 | 769 | 769 | 752 | 754 | 90,000 | 1,508 |
| 2006-08-30 | 770 | 770 | 760 | 770 | 20,000 | 1,540 |
| 2006-08-29 | 764 | 766 | 759 | 766 | 25,000 | 1,532 |
| 2006-08-28 | 765 | 770 | 763 | 764 | 32,000 | 1,528 |
| 2006-08-25 | 762 | 768 | 760 | 764 | 45,000 | 1,528 |
| 2006-08-24 | 760 | 763 | 750 | 754 | 50,000 | 1,508 |
| 2006-08-23 | 750 | 759 | 746 | 759 | 91,000 | 1,518 |
| 2006-08-22 | 760 | 760 | 744 | 749 | 67,000 | 1,498 |
| 2006-08-21 | 765 | 765 | 745 | 747 | 59,000 | 1,494 |
| 2006-08-18 | 763 | 772 | 760 | 767 | 69,000 | 1,534 |
| 2006-08-17 | 755 | 777 | 747 | 777 | 196,000 | 1,554 |
| 2006-08-16 | 735 | 744 | 729 | 735 | 90,000 | 1,470 |
| 2006-08-15 | 712 | 727 | 710 | 720 | 165,000 | 1,440 |
| 2006-08-14 | 715 | 717 | 707 | 710 | 73,000 | 1,420 |
| 2006-08-11 | 713 | 721 | 708 | 718 | 33,000 | 1,436 |
| 2006-08-10 | 715 | 715 | 708 | 713 | 52,000 | 1,426 |
| 2006-08-09 | 713 | 722 | 703 | 710 | 78,000 | 1,420 |
| 2006-08-08 | 708 | 722 | 707 | 712 | 66,000 | 1,424 |
| 2006-08-07 | 716 | 716 | 701 | 703 | 44,000 | 1,406 |
| 2006-08-04 | 721 | 724 | 718 | 718 | 19,000 | 1,436 |
| 2006-08-03 | 722 | 728 | 715 | 716 | 149,000 | 1,432 |
| 2006-08-02 | 731 | 731 | 710 | 717 | 105,000 | 1,434 |
| 2006-08-01 | 740 | 755 | 731 | 736 | 67,000 | 1,472 |
| 2006-07-31 | 750 | 750 | 726 | 740 | 93,000 | 1,480 |
| 2006-07-28 | 736 | 740 | 720 | 740 | 23,000 | 1,480 |
| 2006-07-27 | 737 | 737 | 722 | 735 | 23,000 | 1,470 |
| 2006-07-26 | 726 | 742 | 726 | 737 | 84,000 | 1,474 |
| 2006-07-25 | 750 | 760 | 701 | 725 | 240,000 | 1,450 |
| 2006-07-24 | 737 | 744 | 732 | 744 | 45,000 | 1,488 |
| 2006-07-21 | 755 | 755 | 736 | 746 | 27,000 | 1,492 |
| 2006-07-20 | 756 | 770 | 754 | 757 | 39,000 | 1,514 |
| 2006-07-19 | 750 | 759 | 747 | 748 | 14,000 | 1,496 |
| 2006-07-18 | 761 | 762 | 750 | 750 | 48,000 | 1,500 |
| 2006-07-14 | 781 | 781 | 763 | 780 | 47,000 | 1,560 |
| 2006-07-13 | 796 | 796 | 782 | 790 | 66,000 | 1,580 |
| 2006-07-12 | 802 | 810 | 795 | 796 | 46,000 | 1,592 |
| 2006-07-11 | 807 | 819 | 797 | 810 | 108,000 | 1,620 |
| 2006-07-10 | 800 | 810 | 800 | 808 | 34,000 | 1,616 |
| 2006-07-07 | 808 | 819 | 808 | 810 | 24,000 | 1,620 |
| 2006-07-06 | 819 | 820 | 811 | 811 | 16,000 | 1,622 |
| 2006-07-05 | 832 | 834 | 818 | 818 | 52,000 | 1,636 |
| 2006-07-04 | 841 | 848 | 828 | 830 | 47,000 | 1,660 |
| 2006-07-03 | 853 | 853 | 840 | 840 | 72,000 | 1,680 |
| 2006-06-30 | 866 | 866 | 845 | 845 | 45,000 | 1,690 |
| 2006-06-29 | 837 | 845 | 837 | 843 | 11,000 | 1,686 |
| 2006-06-28 | 834 | 856 | 834 | 855 | 24,000 | 1,710 |
| 2006-06-27 | 854 | 860 | 850 | 860 | 12,000 | 1,720 |
| 2006-06-26 | 863 | 865 | 860 | 860 | 17,000 | 1,720 |
| 2006-06-23 | 864 | 870 | 859 | 870 | 33,000 | 1,740 |
| 2006-06-22 | 872 | 872 | 855 | 870 | 29,000 | 1,740 |
| 2006-06-21 | 874 | 874 | 859 | 865 | 32,000 | 1,730 |
| 2006-06-20 | 863 | 875 | 860 | 875 | 11,000 | 1,750 |
| 2006-06-19 | 880 | 888 | 863 | 864 | 31,000 | 1,728 |
| 2006-06-16 | 859 | 880 | 859 | 875 | 27,000 | 1,750 |
| 2006-06-15 | 855 | 860 | 831 | 855 | 19,000 | 1,710 |
| 2006-06-14 | 795 | 830 | 795 | 820 | 39,000 | 1,640 |
| 2006-06-13 | 815 | 825 | 814 | 825 | 19,000 | 1,650 |
| 2006-06-12 | 802 | 835 | 802 | 835 | 34,000 | 1,670 |
| 2006-06-09 | 810 | 822 | 802 | 815 | 73,000 | 1,630 |
| 2006-06-08 | 820 | 835 | 815 | 830 | 61,000 | 1,660 |
| 2006-06-07 | 846 | 855 | 825 | 844 | 27,000 | 1,688 |
| 2006-06-06 | 855 | 870 | 846 | 856 | 34,000 | 1,712 |
| 2006-06-05 | 865 | 865 | 850 | 859 | 36,000 | 1,718 |
| 2006-06-02 | 872 | 883 | 849 | 883 | 87,000 | 1,766 |
| 2006-06-01 | 900 | 910 | 886 | 892 | 21,000 | 1,784 |
| 2006-05-31 | 898 | 910 | 894 | 910 | 78,000 | 1,820 |
| 2006-05-30 | 896 | 908 | 880 | 908 | 45,000 | 1,816 |
| 2006-05-29 | 927 | 929 | 906 | 906 | 30,000 | 1,812 |
| 2006-05-26 | 919 | 929 | 908 | 929 | 47,000 | 1,858 |
| 2006-05-25 | 909 | 919 | 897 | 919 | 40,000 | 1,838 |
| 2006-05-24 | 890 | 901 | 890 | 899 | 45,000 | 1,798 |
| 2006-05-23 | 877 | 899 | 877 | 890 | 23,000 | 1,780 |
| 2006-05-22 | 940 | 940 | 875 | 894 | 50,000 | 1,788 |
| 2006-05-19 | 891 | 900 | 880 | 900 | 30,000 | 1,800 |
| 2006-05-18 | 901 | 901 | 871 | 890 | 25,000 | 1,780 |
| 2006-05-17 | 890 | 927 | 890 | 911 | 66,000 | 1,822 |
| 2006-05-16 | 919 | 919 | 887 | 900 | 57,000 | 1,800 |
| 2006-05-15 | 897 | 919 | 897 | 919 | 45,000 | 1,838 |
| 2006-05-12 | 916 | 933 | 915 | 927 | 87,000 | 1,854 |
| 2006-05-11 | 950 | 960 | 937 | 937 | 42,000 | 1,874 |
| 2006-05-10 | 960 | 966 | 950 | 950 | 81,000 | 1,900 |
| 2006-05-09 | 949 | 966 | 937 | 963 | 111,000 | 1,926 |
| 2006-05-08 | 965 | 966 | 941 | 953 | 55,000 | 1,906 |
| 2006-05-02 | 975 | 979 | 963 | 963 | 92,000 | 1,926 |
| 2006-05-01 | 979 | 985 | 950 | 967 | 227,000 | 1,934 |
| 2006-04-28 | 944 | 980 | 941 | 979 | 341,000 | 1,958 |
| 2006-04-27 | 933 | 935 | 920 | 935 | 164,000 | 1,870 |
| 2006-04-26 | 905 | 929 | 905 | 923 | 207,000 | 1,846 |
| 2006-04-25 | 870 | 905 | 859 | 903 | 290,000 | 1,806 |
| 2006-04-24 | 888 | 888 | 861 | 866 | 91,000 | 1,732 |
| 2006-04-21 | 875 | 888 | 875 | 888 | 86,000 | 1,776 |
| 2006-04-20 | 875 | 883 | 874 | 874 | 95,000 | 1,748 |
| 2006-04-19 | 885 | 892 | 876 | 877 | 112,000 | 1,754 |
| 2006-04-18 | 860 | 879 | 854 | 879 | 178,000 | 1,758 |
| 2006-04-17 | 872 | 876 | 860 | 867 | 172,000 | 1,734 |
| 2006-04-14 | 872 | 873 | 866 | 870 | 80,000 | 1,740 |
| 2006-04-13 | 875 | 876 | 860 | 866 | 127,000 | 1,732 |
| 2006-04-12 | 880 | 880 | 870 | 872 | 155,000 | 1,744 |
| 2006-04-11 | 863 | 877 | 863 | 875 | 136,000 | 1,750 |
| 2006-04-10 | 850 | 870 | 849 | 867 | 164,000 | 1,734 |
| 2006-04-07 | 833 | 843 | 831 | 838 | 101,000 | 1,676 |
| 2006-04-06 | 815 | 833 | 815 | 829 | 62,000 | 1,658 |
| 2006-04-05 | 811 | 814 | 807 | 807 | 100,000 | 1,614 |
| 2006-04-04 | 812 | 813 | 809 | 811 | 88,000 | 1,622 |
| 2006-04-03 | 815 | 815 | 806 | 809 | 88,000 | 1,618 |
| 2006-03-31 | 810 | 814 | 806 | 806 | 59,000 | 1,612 |
| 2006-03-30 | 817 | 818 | 812 | 815 | 54,000 | 1,630 |
| 2006-03-29 | 812 | 813 | 806 | 813 | 53,000 | 1,626 |
| 2006-03-28 | 804 | 814 | 804 | 813 | 28,000 | 1,626 |
| 2006-03-27 | 819 | 819 | 804 | 804 | 47,000 | 1,608 |
| 2006-03-24 | 810 | 814 | 805 | 810 | 23,000 | 1,620 |
| 2006-03-23 | 824 | 824 | 814 | 814 | 28,000 | 1,628 |
| 2006-03-22 | 815 | 825 | 815 | 824 | 64,000 | 1,648 |
| 2006-03-20 | 808 | 820 | 808 | 819 | 18,000 | 1,638 |
| 2006-03-17 | 818 | 818 | 800 | 807 | 25,000 | 1,614 |
| 2006-03-16 | 826 | 827 | 818 | 818 | 9,000 | 1,636 |
| 2006-03-15 | 817 | 830 | 817 | 817 | 15,000 | 1,634 |
| 2006-03-14 | 829 | 830 | 816 | 816 | 20,000 | 1,632 |
| 2006-03-13 | 844 | 844 | 817 | 826 | 47,000 | 1,652 |
| 2006-03-10 | 830 | 830 | 810 | 826 | 77,000 | 1,652 |
| 2006-03-09 | 789 | 805 | 787 | 805 | 18,000 | 1,610 |
| 2006-03-08 | 801 | 801 | 787 | 787 | 4,000 | 1,574 |
| 2006-03-07 | 797 | 801 | 797 | 801 | 15,000 | 1,602 |
| 2006-03-06 | 801 | 801 | 793 | 800 | 36,000 | 1,600 |
| 2006-03-03 | 790 | 790 | 786 | 786 | 19,000 | 1,572 |
| 2006-03-02 | 795 | 798 | 790 | 792 | 20,000 | 1,584 |
| 2006-03-01 | 801 | 802 | 790 | 791 | 41,000 | 1,582 |
| 2006-02-28 | 817 | 817 | 791 | 791 | 23,000 | 1,582 |
| 2006-02-27 | 825 | 825 | 805 | 805 | 18,000 | 1,610 |
| 2006-02-24 | 801 | 805 | 786 | 805 | 17,000 | 1,610 |
| 2006-02-23 | 769 | 800 | 769 | 800 | 55,000 | 1,600 |
| 2006-02-22 | 785 | 795 | 776 | 776 | 33,000 | 1,552 |
| 2006-02-21 | 760 | 795 | 756 | 795 | 33,000 | 1,590 |
| 2006-02-20 | 780 | 781 | 760 | 770 | 42,000 | 1,540 |
| 2006-02-17 | 806 | 808 | 790 | 797 | 44,000 | 1,594 |
| 2006-02-16 | 820 | 820 | 796 | 796 | 99,000 | 1,592 |
| 2006-02-15 | 851 | 851 | 830 | 830 | 40,000 | 1,660 |
| 2006-02-14 | 853 | 853 | 830 | 841 | 46,000 | 1,682 |
| 2006-02-13 | 870 | 870 | 842 | 857 | 91,000 | 1,714 |
| 2006-02-10 | 889 | 889 | 840 | 861 | 128,000 | 1,722 |
| 2006-02-09 | 876 | 895 | 876 | 890 | 177,000 | 1,780 |
| 2006-02-08 | 877 | 880 | 857 | 866 | 178,000 | 1,732 |
| 2006-02-07 | 825 | 886 | 825 | 886 | 443,000 | 1,772 |
| 2006-02-06 | 810 | 818 | 809 | 815 | 61,000 | 1,630 |
| 2006-02-03 | 797 | 805 | 791 | 805 | 49,000 | 1,610 |
| 2006-02-02 | 790 | 800 | 788 | 798 | 32,000 | 1,596 |
| 2006-02-01 | 793 | 799 | 781 | 790 | 41,000 | 1,580 |
| 2006-01-31 | 801 | 802 | 800 | 802 | 29,000 | 1,604 |
| 2006-01-30 | 795 | 806 | 795 | 801 | 65,000 | 1,602 |
| 2006-01-27 | 800 | 804 | 790 | 792 | 69,000 | 1,584 |
| 2006-01-26 | 803 | 807 | 796 | 800 | 69,000 | 1,600 |
| 2006-01-25 | 800 | 804 | 786 | 793 | 44,000 | 1,586 |
| 2006-01-24 | 791 | 800 | 790 | 800 | 29,000 | 1,600 |
| 2006-01-23 | 800 | 800 | 781 | 790 | 61,000 | 1,580 |
| 2006-01-20 | 790 | 810 | 790 | 800 | 69,000 | 1,600 |
| 2006-01-19 | 762 | 790 | 762 | 783 | 71,000 | 1,566 |
| 2006-01-18 | 800 | 800 | 746 | 765 | 104,000 | 1,530 |
| 2006-01-17 | 803 | 820 | 800 | 800 | 77,000 | 1,600 |
| 2006-01-16 | 820 | 822 | 815 | 816 | 72,000 | 1,632 |
| 2006-01-13 | 824 | 826 | 818 | 822 | 162,000 | 1,644 |
| 2006-01-12 | 790 | 849 | 784 | 820 | 294,000 | 1,640 |
| 2006-01-11 | 775 | 785 | 775 | 779 | 125,000 | 1,558 |
| 2006-01-10 | 770 | 775 | 767 | 767 | 114,000 | 1,534 |
| 2006-01-06 | 759 | 760 | 753 | 760 | 100,000 | 1,520 |
| 2006-01-05 | 752 | 755 | 750 | 753 | 122,000 | 1,506 |
| 2006-01-04 | 752 | 755 | 750 | 752 | 44,000 | 1,504 |
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
