6858 (株)小野測器 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 659 | 659 | 635 | 640 | 30,000 | 1,280 |
| 2007-12-27 | 671 | 675 | 651 | 655 | 33,000 | 1,310 |
| 2007-12-26 | 666 | 675 | 666 | 669 | 15,000 | 1,338 |
| 2007-12-25 | 674 | 685 | 666 | 674 | 38,000 | 1,348 |
| 2007-12-21 | 674 | 679 | 667 | 675 | 32,000 | 1,350 |
| 2007-12-20 | 663 | 675 | 663 | 668 | 54,000 | 1,336 |
| 2007-12-19 | 671 | 685 | 671 | 673 | 26,000 | 1,346 |
| 2007-12-18 | 658 | 680 | 658 | 669 | 38,000 | 1,338 |
| 2007-12-17 | 692 | 699 | 678 | 678 | 26,000 | 1,356 |
| 2007-12-14 | 702 | 703 | 695 | 695 | 52,000 | 1,390 |
| 2007-12-13 | 702 | 706 | 695 | 704 | 42,000 | 1,408 |
| 2007-12-12 | 704 | 718 | 694 | 701 | 112,000 | 1,402 |
| 2007-12-11 | 704 | 711 | 704 | 708 | 49,000 | 1,416 |
| 2007-12-10 | 719 | 719 | 694 | 710 | 77,000 | 1,420 |
| 2007-12-07 | 730 | 730 | 718 | 723 | 33,000 | 1,446 |
| 2007-12-06 | 723 | 730 | 719 | 723 | 17,000 | 1,446 |
| 2007-12-05 | 720 | 725 | 712 | 720 | 14,000 | 1,440 |
| 2007-12-04 | 731 | 731 | 720 | 720 | 26,000 | 1,440 |
| 2007-12-03 | 717 | 745 | 717 | 731 | 59,000 | 1,462 |
| 2007-11-30 | 693 | 720 | 692 | 708 | 44,000 | 1,416 |
| 2007-11-29 | 700 | 705 | 685 | 690 | 30,000 | 1,380 |
| 2007-11-28 | 672 | 685 | 667 | 668 | 33,000 | 1,336 |
| 2007-11-27 | 661 | 681 | 654 | 660 | 33,000 | 1,320 |
| 2007-11-26 | 640 | 657 | 630 | 631 | 70,000 | 1,262 |
| 2007-11-22 | 646 | 651 | 633 | 640 | 51,000 | 1,280 |
| 2007-11-21 | 652 | 669 | 650 | 650 | 25,000 | 1,300 |
| 2007-11-20 | 641 | 660 | 625 | 660 | 32,000 | 1,320 |
| 2007-11-19 | 684 | 689 | 640 | 640 | 107,000 | 1,280 |
| 2007-11-16 | 716 | 735 | 683 | 683 | 78,000 | 1,366 |
| 2007-11-15 | 725 | 726 | 711 | 713 | 50,000 | 1,426 |
| 2007-11-14 | 735 | 741 | 720 | 725 | 40,000 | 1,450 |
| 2007-11-13 | 730 | 735 | 711 | 725 | 27,000 | 1,450 |
| 2007-11-12 | 756 | 756 | 740 | 740 | 32,000 | 1,480 |
| 2007-11-09 | 758 | 769 | 752 | 769 | 24,000 | 1,538 |
| 2007-11-08 | 762 | 762 | 740 | 752 | 23,000 | 1,504 |
| 2007-11-07 | 789 | 789 | 775 | 782 | 20,000 | 1,564 |
| 2007-11-06 | 785 | 795 | 785 | 790 | 19,000 | 1,580 |
| 2007-11-05 | 794 | 804 | 785 | 785 | 26,000 | 1,570 |
| 2007-11-02 | 794 | 803 | 790 | 794 | 23,000 | 1,588 |
| 2007-11-01 | 791 | 804 | 791 | 796 | 29,000 | 1,592 |
| 2007-10-31 | 790 | 790 | 784 | 788 | 22,000 | 1,576 |
| 2007-10-30 | 787 | 797 | 780 | 780 | 29,000 | 1,560 |
| 2007-10-29 | 776 | 782 | 773 | 774 | 35,000 | 1,548 |
| 2007-10-26 | 797 | 797 | 775 | 780 | 35,000 | 1,560 |
| 2007-10-25 | 806 | 806 | 790 | 797 | 40,000 | 1,594 |
| 2007-10-24 | 857 | 885 | 795 | 804 | 114,000 | 1,608 |
| 2007-10-23 | 858 | 885 | 855 | 855 | 36,000 | 1,710 |
| 2007-10-22 | 828 | 865 | 819 | 859 | 28,000 | 1,718 |
| 2007-10-19 | 850 | 855 | 830 | 830 | 10,000 | 1,660 |
| 2007-10-18 | 831 | 850 | 825 | 850 | 10,000 | 1,700 |
| 2007-10-17 | 841 | 841 | 831 | 831 | 16,000 | 1,662 |
| 2007-10-16 | 871 | 873 | 847 | 855 | 36,000 | 1,710 |
| 2007-10-15 | 874 | 894 | 863 | 870 | 23,000 | 1,740 |
| 2007-10-12 | 880 | 883 | 861 | 861 | 12,000 | 1,722 |
| 2007-10-11 | 866 | 875 | 861 | 870 | 20,000 | 1,740 |
| 2007-10-10 | 867 | 867 | 861 | 861 | 14,000 | 1,722 |
| 2007-10-09 | 875 | 875 | 865 | 867 | 7,000 | 1,734 |
| 2007-10-05 | 880 | 880 | 862 | 868 | 10,000 | 1,736 |
| 2007-10-04 | 872 | 872 | 864 | 870 | 4,000 | 1,740 |
| 2007-10-03 | 882 | 882 | 880 | 880 | 9,000 | 1,760 |
| 2007-10-02 | 875 | 888 | 872 | 872 | 15,000 | 1,744 |
| 2007-10-01 | 857 | 859 | 851 | 859 | 6,000 | 1,718 |
| 2007-09-28 | 891 | 891 | 855 | 857 | 27,000 | 1,714 |
| 2007-09-27 | 881 | 881 | 840 | 840 | 26,000 | 1,680 |
| 2007-09-26 | 763 | 799 | 763 | 791 | 44,000 | 1,582 |
| 2007-09-25 | 809 | 817 | 747 | 747 | 55,000 | 1,494 |
| 2007-09-21 | 820 | 826 | 815 | 826 | 12,000 | 1,652 |
| 2007-09-20 | 834 | 836 | 816 | 820 | 22,000 | 1,640 |
| 2007-09-19 | 818 | 826 | 818 | 826 | 11,000 | 1,652 |
| 2007-09-18 | 816 | 826 | 811 | 811 | 13,000 | 1,622 |
| 2007-09-14 | 840 | 840 | 821 | 832 | 52,000 | 1,664 |
| 2007-09-13 | 831 | 840 | 830 | 840 | 11,000 | 1,680 |
| 2007-09-12 | 844 | 846 | 844 | 844 | 4,000 | 1,688 |
| 2007-09-11 | 838 | 847 | 831 | 844 | 9,000 | 1,688 |
| 2007-09-10 | 855 | 855 | 845 | 845 | 17,000 | 1,690 |
| 2007-09-07 | 865 | 865 | 861 | 861 | 4,000 | 1,722 |
| 2007-09-06 | 858 | 866 | 856 | 865 | 14,000 | 1,730 |
| 2007-09-05 | 889 | 889 | 876 | 878 | 14,000 | 1,756 |
| 2007-09-04 | 914 | 914 | 880 | 886 | 26,000 | 1,772 |
| 2007-09-03 | 900 | 914 | 900 | 914 | 4,000 | 1,828 |
| 2007-08-31 | 891 | 905 | 877 | 905 | 20,000 | 1,810 |
| 2007-08-30 | 877 | 877 | 872 | 877 | 13,000 | 1,754 |
| 2007-08-29 | 854 | 870 | 854 | 861 | 21,000 | 1,722 |
| 2007-08-28 | 876 | 876 | 857 | 865 | 39,000 | 1,730 |
| 2007-08-27 | 900 | 905 | 884 | 889 | 18,000 | 1,778 |
| 2007-08-24 | 905 | 905 | 861 | 882 | 29,000 | 1,764 |
| 2007-08-23 | 870 | 905 | 870 | 905 | 31,000 | 1,810 |
| 2007-08-22 | 861 | 870 | 855 | 860 | 37,000 | 1,720 |
| 2007-08-21 | 871 | 878 | 859 | 871 | 26,000 | 1,742 |
| 2007-08-20 | 855 | 880 | 836 | 871 | 61,000 | 1,742 |
| 2007-08-17 | 876 | 880 | 824 | 825 | 99,000 | 1,650 |
| 2007-08-16 | 912 | 912 | 854 | 877 | 163,000 | 1,754 |
| 2007-08-15 | 929 | 943 | 919 | 922 | 29,000 | 1,844 |
| 2007-08-14 | 929 | 946 | 920 | 945 | 36,000 | 1,890 |
| 2007-08-13 | 946 | 967 | 929 | 939 | 76,000 | 1,878 |
| 2007-08-10 | 972 | 973 | 934 | 956 | 58,000 | 1,912 |
| 2007-08-09 | 1,015 | 1,039 | 1,000 | 1,004 | 117,000 | 2,008 |
| 2007-08-08 | 1,014 | 1,020 | 1,000 | 1,000 | 33,000 | 2,000 |
| 2007-08-07 | 1,014 | 1,029 | 1,006 | 1,015 | 71,000 | 2,030 |
| 2007-08-06 | 1,007 | 1,017 | 999 | 1,014 | 36,000 | 2,028 |
| 2007-08-03 | 997 | 1,010 | 988 | 1,006 | 54,000 | 2,012 |
| 2007-08-02 | 1,016 | 1,016 | 992 | 997 | 68,000 | 1,994 |
| 2007-08-01 | 1,016 | 1,028 | 1,000 | 1,016 | 93,000 | 2,032 |
| 2007-07-31 | 987 | 1,030 | 984 | 1,016 | 106,000 | 2,032 |
| 2007-07-30 | 976 | 1,010 | 976 | 987 | 69,000 | 1,974 |
| 2007-07-27 | 970 | 999 | 970 | 986 | 75,000 | 1,972 |
| 2007-07-26 | 1,030 | 1,049 | 1,020 | 1,020 | 76,000 | 2,040 |
| 2007-07-25 | 1,038 | 1,057 | 1,022 | 1,035 | 92,000 | 2,070 |
| 2007-07-24 | 1,083 | 1,085 | 1,050 | 1,058 | 225,000 | 2,116 |
| 2007-07-23 | 970 | 1,070 | 948 | 1,063 | 298,000 | 2,126 |
| 2007-07-20 | 990 | 990 | 975 | 975 | 57,000 | 1,950 |
| 2007-07-19 | 990 | 998 | 980 | 980 | 57,000 | 1,960 |
| 2007-07-18 | 1,001 | 1,010 | 989 | 993 | 57,000 | 1,986 |
| 2007-07-17 | 988 | 1,000 | 985 | 999 | 61,000 | 1,998 |
| 2007-07-13 | 1,004 | 1,005 | 991 | 991 | 75,000 | 1,982 |
| 2007-07-12 | 1,037 | 1,080 | 983 | 989 | 304,000 | 1,978 |
| 2007-07-11 | 977 | 1,017 | 977 | 1,017 | 229,000 | 2,034 |
| 2007-07-10 | 1,003 | 1,017 | 975 | 1,017 | 158,000 | 2,034 |
| 2007-07-09 | 1,030 | 1,030 | 985 | 999 | 113,000 | 1,998 |
| 2007-07-06 | 1,011 | 1,038 | 985 | 1,010 | 168,000 | 2,020 |
| 2007-07-05 | 1,138 | 1,158 | 1,002 | 1,010 | 979,000 | 2,020 |
| 2007-07-04 | 961 | 1,018 | 960 | 1,018 | 190,000 | 2,036 |
| 2007-07-03 | 910 | 918 | 909 | 918 | 35,000 | 1,836 |
| 2007-07-02 | 903 | 910 | 902 | 906 | 22,000 | 1,812 |
| 2007-06-29 | 907 | 907 | 896 | 900 | 21,000 | 1,800 |
| 2007-06-28 | 907 | 907 | 895 | 907 | 36,000 | 1,814 |
| 2007-06-27 | 905 | 907 | 896 | 907 | 9,000 | 1,814 |
| 2007-06-26 | 909 | 909 | 888 | 905 | 10,000 | 1,810 |
| 2007-06-25 | 921 | 924 | 915 | 915 | 18,000 | 1,830 |
| 2007-06-22 | 921 | 925 | 920 | 922 | 20,000 | 1,844 |
| 2007-06-21 | 910 | 920 | 904 | 920 | 32,000 | 1,840 |
| 2007-06-20 | 910 | 923 | 910 | 916 | 33,000 | 1,832 |
| 2007-06-19 | 925 | 925 | 905 | 910 | 12,000 | 1,820 |
| 2007-06-18 | 905 | 919 | 905 | 919 | 31,000 | 1,838 |
| 2007-06-15 | 894 | 906 | 893 | 905 | 22,000 | 1,810 |
| 2007-06-14 | 886 | 898 | 886 | 891 | 15,000 | 1,782 |
| 2007-06-13 | 885 | 890 | 884 | 886 | 33,000 | 1,772 |
| 2007-06-12 | 880 | 885 | 880 | 881 | 20,000 | 1,762 |
| 2007-06-11 | 897 | 900 | 880 | 880 | 21,000 | 1,760 |
| 2007-06-08 | 890 | 897 | 889 | 891 | 53,000 | 1,782 |
| 2007-06-07 | 894 | 898 | 884 | 884 | 17,000 | 1,768 |
| 2007-06-06 | 882 | 897 | 882 | 897 | 12,000 | 1,794 |
| 2007-06-05 | 885 | 885 | 880 | 885 | 13,000 | 1,770 |
| 2007-06-04 | 887 | 890 | 885 | 885 | 8,000 | 1,770 |
| 2007-06-01 | 881 | 892 | 881 | 886 | 15,000 | 1,772 |
| 2007-05-31 | 894 | 895 | 890 | 895 | 23,000 | 1,790 |
| 2007-05-30 | 890 | 894 | 890 | 894 | 5,000 | 1,788 |
| 2007-05-29 | 880 | 885 | 880 | 885 | 5,000 | 1,770 |
| 2007-05-28 | 875 | 876 | 875 | 876 | 7,000 | 1,752 |
| 2007-05-25 | 890 | 895 | 878 | 878 | 17,000 | 1,756 |
| 2007-05-24 | 889 | 889 | 885 | 887 | 4,000 | 1,774 |
| 2007-05-23 | 873 | 897 | 873 | 879 | 8,000 | 1,758 |
| 2007-05-22 | 873 | 873 | 873 | 873 | 6,000 | 1,746 |
| 2007-05-21 | 865 | 871 | 863 | 863 | 17,000 | 1,726 |
| 2007-05-18 | 880 | 881 | 869 | 870 | 20,000 | 1,740 |
| 2007-05-17 | 900 | 900 | 900 | 900 | 2,000 | 1,800 |
| 2007-05-16 | 881 | 899 | 881 | 899 | 10,000 | 1,798 |
| 2007-05-15 | 898 | 898 | 875 | 882 | 8,000 | 1,764 |
| 2007-05-14 | 872 | 896 | 872 | 894 | 15,000 | 1,788 |
| 2007-05-11 | 879 | 881 | 870 | 871 | 25,000 | 1,742 |
| 2007-05-10 | 900 | 900 | 879 | 879 | 25,000 | 1,758 |
| 2007-05-09 | 905 | 906 | 900 | 901 | 10,000 | 1,802 |
| 2007-05-08 | 920 | 920 | 920 | 920 | 3,000 | 1,840 |
| 2007-05-07 | 920 | 921 | 919 | 921 | 25,000 | 1,842 |
| 2007-05-02 | 914 | 917 | 900 | 910 | 15,000 | 1,820 |
| 2007-05-01 | 902 | 908 | 898 | 908 | 10,000 | 1,816 |
| 2007-04-27 | 920 | 920 | 902 | 902 | 28,000 | 1,804 |
| 2007-04-26 | 899 | 900 | 889 | 900 | 15,000 | 1,800 |
| 2007-04-25 | 889 | 900 | 881 | 900 | 19,000 | 1,800 |
| 2007-04-24 | 891 | 907 | 883 | 907 | 63,000 | 1,814 |
| 2007-04-23 | 876 | 877 | 865 | 875 | 27,000 | 1,750 |
| 2007-04-20 | 881 | 891 | 881 | 886 | 22,000 | 1,772 |
| 2007-04-19 | 886 | 892 | 884 | 885 | 22,000 | 1,770 |
| 2007-04-18 | 890 | 902 | 890 | 902 | 38,000 | 1,804 |
| 2007-04-17 | 883 | 900 | 883 | 890 | 46,000 | 1,780 |
| 2007-04-16 | 902 | 902 | 886 | 888 | 50,000 | 1,776 |
| 2007-04-13 | 899 | 903 | 897 | 900 | 33,000 | 1,800 |
| 2007-04-12 | 895 | 903 | 895 | 897 | 24,000 | 1,794 |
| 2007-04-11 | 889 | 903 | 889 | 900 | 32,000 | 1,800 |
| 2007-04-10 | 888 | 895 | 885 | 895 | 27,000 | 1,790 |
| 2007-04-09 | 898 | 905 | 896 | 905 | 10,000 | 1,810 |
| 2007-04-06 | 897 | 897 | 897 | 897 | 12,000 | 1,794 |
| 2007-04-05 | 894 | 898 | 894 | 897 | 11,000 | 1,794 |
| 2007-04-04 | 900 | 904 | 900 | 904 | 20,000 | 1,808 |
| 2007-04-03 | 880 | 900 | 880 | 900 | 28,000 | 1,800 |
| 2007-04-02 | 897 | 897 | 880 | 880 | 25,000 | 1,760 |
| 2007-03-30 | 900 | 900 | 895 | 898 | 19,000 | 1,796 |
| 2007-03-29 | 900 | 900 | 885 | 894 | 15,000 | 1,788 |
| 2007-03-28 | 898 | 900 | 897 | 898 | 28,000 | 1,796 |
| 2007-03-27 | 904 | 904 | 880 | 888 | 23,000 | 1,776 |
| 2007-03-26 | 920 | 920 | 900 | 903 | 17,000 | 1,806 |
| 2007-03-23 | 900 | 903 | 890 | 903 | 19,000 | 1,806 |
| 2007-03-22 | 903 | 903 | 891 | 900 | 17,000 | 1,800 |
| 2007-03-20 | 900 | 902 | 900 | 900 | 13,000 | 1,800 |
| 2007-03-19 | 885 | 895 | 885 | 890 | 37,000 | 1,780 |
| 2007-03-16 | 886 | 900 | 884 | 885 | 23,000 | 1,770 |
| 2007-03-15 | 881 | 885 | 880 | 884 | 17,000 | 1,768 |
| 2007-03-14 | 891 | 891 | 861 | 866 | 14,000 | 1,732 |
| 2007-03-13 | 902 | 902 | 881 | 881 | 9,000 | 1,762 |
| 2007-03-12 | 900 | 902 | 899 | 901 | 11,000 | 1,802 |
| 2007-03-09 | 880 | 890 | 880 | 890 | 52,000 | 1,780 |
| 2007-03-08 | 863 | 863 | 846 | 863 | 7,000 | 1,726 |
| 2007-03-07 | 849 | 854 | 845 | 853 | 24,000 | 1,706 |
| 2007-03-06 | 844 | 850 | 824 | 839 | 29,000 | 1,678 |
| 2007-03-05 | 869 | 869 | 847 | 847 | 36,000 | 1,694 |
| 2007-03-02 | 875 | 876 | 865 | 870 | 26,000 | 1,740 |
| 2007-03-01 | 876 | 891 | 875 | 880 | 69,000 | 1,760 |
| 2007-02-28 | 847 | 880 | 847 | 872 | 23,000 | 1,744 |
| 2007-02-27 | 908 | 908 | 897 | 897 | 29,000 | 1,794 |
| 2007-02-26 | 901 | 910 | 901 | 907 | 14,000 | 1,814 |
| 2007-02-23 | 900 | 905 | 900 | 904 | 66,000 | 1,808 |
| 2007-02-22 | 900 | 901 | 892 | 895 | 216,000 | 1,790 |
| 2007-02-21 | 905 | 910 | 905 | 910 | 6,000 | 1,820 |
| 2007-02-20 | 905 | 907 | 905 | 907 | 9,000 | 1,814 |
| 2007-02-19 | 920 | 920 | 900 | 904 | 9,000 | 1,808 |
| 2007-02-16 | 915 | 926 | 909 | 920 | 80,000 | 1,840 |
| 2007-02-15 | 904 | 910 | 902 | 909 | 65,000 | 1,818 |
| 2007-02-14 | 900 | 910 | 900 | 900 | 34,000 | 1,800 |
| 2007-02-13 | 909 | 910 | 892 | 901 | 29,000 | 1,802 |
| 2007-02-09 | 901 | 920 | 900 | 910 | 84,000 | 1,820 |
| 2007-02-08 | 905 | 925 | 890 | 900 | 174,000 | 1,800 |
| 2007-02-07 | 893 | 910 | 893 | 901 | 85,000 | 1,802 |
| 2007-02-06 | 900 | 910 | 897 | 903 | 184,000 | 1,806 |
| 2007-02-05 | 900 | 905 | 899 | 901 | 117,000 | 1,802 |
| 2007-02-02 | 880 | 895 | 880 | 891 | 85,000 | 1,782 |
| 2007-02-01 | 866 | 880 | 860 | 880 | 96,000 | 1,760 |
| 2007-01-31 | 862 | 875 | 858 | 865 | 119,000 | 1,730 |
| 2007-01-30 | 841 | 882 | 838 | 852 | 123,000 | 1,704 |
| 2007-01-29 | 836 | 841 | 836 | 841 | 19,000 | 1,682 |
| 2007-01-26 | 842 | 848 | 840 | 840 | 27,000 | 1,680 |
| 2007-01-25 | 841 | 842 | 840 | 842 | 24,000 | 1,684 |
| 2007-01-24 | 840 | 843 | 838 | 841 | 26,000 | 1,682 |
| 2007-01-23 | 849 | 850 | 849 | 850 | 3,000 | 1,700 |
| 2007-01-22 | 846 | 850 | 846 | 850 | 9,000 | 1,700 |
| 2007-01-19 | 841 | 841 | 832 | 833 | 27,000 | 1,666 |
| 2007-01-18 | 855 | 855 | 841 | 843 | 11,000 | 1,686 |
| 2007-01-17 | 860 | 860 | 852 | 855 | 11,000 | 1,710 |
| 2007-01-16 | 859 | 859 | 851 | 859 | 27,000 | 1,718 |
| 2007-01-15 | 859 | 865 | 859 | 859 | 30,000 | 1,718 |
| 2007-01-12 | 847 | 859 | 847 | 859 | 13,000 | 1,718 |
| 2007-01-11 | 873 | 873 | 855 | 856 | 35,000 | 1,712 |
| 2007-01-10 | 890 | 900 | 873 | 873 | 54,000 | 1,746 |
| 2007-01-09 | 879 | 883 | 872 | 872 | 33,000 | 1,744 |
| 2007-01-05 | 879 | 883 | 870 | 875 | 61,000 | 1,750 |
| 2007-01-04 | 859 | 880 | 859 | 877 | 36,000 | 1,754 |
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
