6858 (株)小野測器 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 385 | 393 | 383 | 392 | 17,000 | 784 |
| 2008-12-29 | 387 | 395 | 386 | 395 | 14,000 | 790 |
| 2008-12-26 | 393 | 393 | 385 | 390 | 7,000 | 780 |
| 2008-12-25 | 385 | 385 | 383 | 383 | 4,000 | 766 |
| 2008-12-24 | 400 | 400 | 393 | 400 | 21,000 | 800 |
| 2008-12-22 | 400 | 404 | 390 | 397 | 32,000 | 794 |
| 2008-12-19 | 391 | 395 | 390 | 395 | 15,000 | 790 |
| 2008-12-18 | 396 | 397 | 391 | 391 | 21,000 | 782 |
| 2008-12-17 | 398 | 398 | 391 | 396 | 6,000 | 792 |
| 2008-12-16 | 388 | 395 | 385 | 393 | 18,000 | 786 |
| 2008-12-15 | 409 | 409 | 383 | 393 | 74,000 | 786 |
| 2008-12-12 | 385 | 390 | 384 | 384 | 54,000 | 768 |
| 2008-12-11 | 401 | 401 | 394 | 400 | 26,000 | 800 |
| 2008-12-10 | 400 | 402 | 392 | 402 | 25,000 | 804 |
| 2008-12-09 | 400 | 400 | 391 | 391 | 23,000 | 782 |
| 2008-12-08 | 401 | 401 | 395 | 395 | 36,000 | 790 |
| 2008-12-05 | 385 | 389 | 381 | 381 | 13,000 | 762 |
| 2008-12-04 | 390 | 390 | 381 | 381 | 22,000 | 762 |
| 2008-12-03 | 376 | 386 | 371 | 381 | 28,000 | 762 |
| 2008-12-02 | 372 | 380 | 372 | 376 | 13,000 | 752 |
| 2008-12-01 | 385 | 394 | 374 | 374 | 28,000 | 748 |
| 2008-11-28 | 394 | 394 | 381 | 382 | 28,000 | 764 |
| 2008-11-27 | 404 | 404 | 390 | 392 | 20,000 | 784 |
| 2008-11-26 | 396 | 403 | 385 | 385 | 31,000 | 770 |
| 2008-11-25 | 410 | 413 | 395 | 407 | 27,000 | 814 |
| 2008-11-21 | 390 | 390 | 373 | 390 | 16,000 | 780 |
| 2008-11-20 | 394 | 410 | 380 | 381 | 19,000 | 762 |
| 2008-11-19 | 418 | 418 | 394 | 394 | 16,000 | 788 |
| 2008-11-18 | 400 | 403 | 399 | 403 | 10,000 | 806 |
| 2008-11-17 | 387 | 415 | 387 | 415 | 16,000 | 830 |
| 2008-11-14 | 420 | 420 | 390 | 392 | 23,000 | 784 |
| 2008-11-13 | 390 | 395 | 385 | 385 | 11,000 | 770 |
| 2008-11-12 | 406 | 406 | 396 | 406 | 7,000 | 812 |
| 2008-11-11 | 429 | 429 | 404 | 406 | 11,000 | 812 |
| 2008-11-10 | 423 | 423 | 415 | 415 | 10,000 | 830 |
| 2008-11-07 | 405 | 405 | 395 | 403 | 15,000 | 806 |
| 2008-11-06 | 425 | 425 | 405 | 405 | 40,000 | 810 |
| 2008-11-05 | 410 | 437 | 410 | 435 | 31,000 | 870 |
| 2008-11-04 | 394 | 419 | 394 | 405 | 7,000 | 810 |
| 2008-10-31 | 387 | 397 | 374 | 392 | 45,000 | 784 |
| 2008-10-30 | 370 | 380 | 370 | 377 | 42,000 | 754 |
| 2008-10-29 | 392 | 392 | 360 | 360 | 30,000 | 720 |
| 2008-10-28 | 338 | 347 | 336 | 342 | 20,000 | 684 |
| 2008-10-27 | 357 | 357 | 340 | 342 | 20,000 | 684 |
| 2008-10-24 | 371 | 375 | 358 | 360 | 34,000 | 720 |
| 2008-10-23 | 385 | 390 | 370 | 381 | 37,000 | 762 |
| 2008-10-22 | 402 | 412 | 398 | 400 | 15,000 | 800 |
| 2008-10-21 | 401 | 401 | 396 | 400 | 21,000 | 800 |
| 2008-10-20 | 387 | 397 | 385 | 385 | 16,000 | 770 |
| 2008-10-17 | 402 | 407 | 382 | 383 | 27,000 | 766 |
| 2008-10-16 | 368 | 402 | 368 | 402 | 31,000 | 804 |
| 2008-10-15 | 436 | 436 | 406 | 418 | 21,000 | 836 |
| 2008-10-14 | 401 | 421 | 401 | 421 | 49,000 | 842 |
| 2008-10-10 | 380 | 390 | 371 | 382 | 34,000 | 764 |
| 2008-10-09 | 371 | 400 | 365 | 390 | 41,000 | 780 |
| 2008-10-08 | 403 | 403 | 362 | 376 | 49,000 | 752 |
| 2008-10-07 | 395 | 409 | 395 | 404 | 40,000 | 808 |
| 2008-10-06 | 465 | 465 | 430 | 440 | 30,000 | 880 |
| 2008-10-03 | 469 | 476 | 463 | 464 | 25,000 | 928 |
| 2008-10-02 | 489 | 494 | 474 | 474 | 24,000 | 948 |
| 2008-10-01 | 499 | 501 | 488 | 493 | 14,000 | 986 |
| 2008-09-30 | 503 | 503 | 480 | 489 | 43,000 | 978 |
| 2008-09-29 | 493 | 503 | 492 | 493 | 15,000 | 986 |
| 2008-09-26 | 520 | 520 | 492 | 492 | 47,000 | 984 |
| 2008-09-25 | 496 | 506 | 496 | 498 | 8,000 | 996 |
| 2008-09-24 | 507 | 507 | 484 | 505 | 23,000 | 1,010 |
| 2008-09-22 | 510 | 510 | 501 | 502 | 53,000 | 1,004 |
| 2008-09-19 | 555 | 555 | 496 | 500 | 99,000 | 1,000 |
| 2008-09-18 | 497 | 566 | 470 | 566 | 80,000 | 1,132 |
| 2008-09-17 | 491 | 498 | 491 | 497 | 11,000 | 994 |
| 2008-09-16 | 482 | 487 | 482 | 487 | 19,000 | 974 |
| 2008-09-12 | 535 | 535 | 510 | 510 | 44,000 | 1,020 |
| 2008-09-11 | 499 | 500 | 495 | 495 | 8,000 | 990 |
| 2008-09-10 | 507 | 509 | 493 | 500 | 34,000 | 1,000 |
| 2008-09-09 | 524 | 524 | 503 | 509 | 6,000 | 1,018 |
| 2008-09-08 | 536 | 536 | 514 | 514 | 14,000 | 1,028 |
| 2008-09-05 | 508 | 510 | 505 | 506 | 23,000 | 1,012 |
| 2008-09-04 | 526 | 526 | 515 | 518 | 11,000 | 1,036 |
| 2008-09-03 | 520 | 520 | 514 | 516 | 15,000 | 1,032 |
| 2008-09-02 | 535 | 535 | 512 | 512 | 14,000 | 1,024 |
| 2008-09-01 | 548 | 548 | 525 | 526 | 11,000 | 1,052 |
| 2008-08-29 | 547 | 550 | 539 | 548 | 18,000 | 1,096 |
| 2008-08-28 | 525 | 550 | 523 | 537 | 14,000 | 1,074 |
| 2008-08-27 | 528 | 528 | 528 | 528 | 4,000 | 1,056 |
| 2008-08-26 | 519 | 523 | 518 | 523 | 10,000 | 1,046 |
| 2008-08-25 | 513 | 523 | 512 | 519 | 6,000 | 1,038 |
| 2008-08-22 | 507 | 513 | 507 | 507 | 7,000 | 1,014 |
| 2008-08-21 | 524 | 524 | 508 | 515 | 16,000 | 1,030 |
| 2008-08-20 | 530 | 530 | 519 | 525 | 11,000 | 1,050 |
| 2008-08-19 | 540 | 540 | 525 | 525 | 11,000 | 1,050 |
| 2008-08-18 | 550 | 550 | 540 | 540 | 34,000 | 1,080 |
| 2008-08-15 | 540 | 550 | 540 | 549 | 27,000 | 1,098 |
| 2008-08-14 | 513 | 550 | 495 | 531 | 31,000 | 1,062 |
| 2008-08-13 | 522 | 539 | 500 | 513 | 29,000 | 1,026 |
| 2008-08-12 | 526 | 528 | 521 | 521 | 8,000 | 1,042 |
| 2008-08-11 | 521 | 531 | 521 | 526 | 11,000 | 1,052 |
| 2008-08-08 | 520 | 522 | 514 | 520 | 20,000 | 1,040 |
| 2008-08-07 | 525 | 525 | 520 | 524 | 13,000 | 1,048 |
| 2008-08-06 | 513 | 525 | 513 | 525 | 10,000 | 1,050 |
| 2008-08-05 | 535 | 536 | 507 | 507 | 28,000 | 1,014 |
| 2008-08-04 | 545 | 545 | 530 | 530 | 21,000 | 1,060 |
| 2008-08-01 | 546 | 550 | 541 | 550 | 5,000 | 1,100 |
| 2008-07-31 | 540 | 551 | 540 | 551 | 24,000 | 1,102 |
| 2008-07-30 | 545 | 545 | 536 | 540 | 19,000 | 1,080 |
| 2008-07-29 | 532 | 538 | 532 | 535 | 16,000 | 1,070 |
| 2008-07-28 | 536 | 546 | 536 | 540 | 10,000 | 1,080 |
| 2008-07-25 | 530 | 550 | 528 | 535 | 22,000 | 1,070 |
| 2008-07-24 | 550 | 566 | 545 | 550 | 42,000 | 1,100 |
| 2008-07-23 | 544 | 550 | 542 | 549 | 15,000 | 1,098 |
| 2008-07-22 | 529 | 555 | 529 | 536 | 20,000 | 1,072 |
| 2008-07-18 | 536 | 540 | 531 | 539 | 9,000 | 1,078 |
| 2008-07-17 | 543 | 547 | 543 | 543 | 6,000 | 1,086 |
| 2008-07-16 | 538 | 546 | 536 | 546 | 8,000 | 1,092 |
| 2008-07-15 | 555 | 555 | 536 | 536 | 24,000 | 1,072 |
| 2008-07-14 | 527 | 545 | 527 | 544 | 10,000 | 1,088 |
| 2008-07-11 | 546 | 548 | 541 | 545 | 26,000 | 1,090 |
| 2008-07-10 | 554 | 554 | 551 | 553 | 9,000 | 1,106 |
| 2008-07-09 | 559 | 565 | 554 | 554 | 13,000 | 1,108 |
| 2008-07-08 | 554 | 564 | 554 | 558 | 8,000 | 1,116 |
| 2008-07-07 | 564 | 564 | 551 | 555 | 12,000 | 1,110 |
| 2008-07-04 | 557 | 557 | 553 | 554 | 14,000 | 1,108 |
| 2008-07-03 | 550 | 553 | 540 | 553 | 25,000 | 1,106 |
| 2008-07-02 | 574 | 574 | 550 | 552 | 18,000 | 1,104 |
| 2008-07-01 | 562 | 590 | 562 | 573 | 17,000 | 1,146 |
| 2008-06-30 | 575 | 581 | 567 | 572 | 16,000 | 1,144 |
| 2008-06-27 | 574 | 590 | 566 | 585 | 29,000 | 1,170 |
| 2008-06-26 | 601 | 607 | 576 | 584 | 24,000 | 1,168 |
| 2008-06-25 | 604 | 604 | 587 | 601 | 33,000 | 1,202 |
| 2008-06-24 | 608 | 614 | 605 | 614 | 26,000 | 1,228 |
| 2008-06-23 | 610 | 619 | 604 | 608 | 26,000 | 1,216 |
| 2008-06-20 | 615 | 615 | 608 | 614 | 18,000 | 1,228 |
| 2008-06-19 | 608 | 610 | 605 | 605 | 15,000 | 1,210 |
| 2008-06-18 | 611 | 615 | 607 | 608 | 29,000 | 1,216 |
| 2008-06-17 | 607 | 615 | 607 | 610 | 13,000 | 1,220 |
| 2008-06-16 | 613 | 615 | 605 | 606 | 11,000 | 1,212 |
| 2008-06-13 | 615 | 615 | 598 | 601 | 35,000 | 1,202 |
| 2008-06-12 | 606 | 619 | 602 | 619 | 65,000 | 1,238 |
| 2008-06-11 | 595 | 598 | 591 | 596 | 25,000 | 1,192 |
| 2008-06-10 | 601 | 605 | 594 | 594 | 18,000 | 1,188 |
| 2008-06-09 | 600 | 601 | 590 | 600 | 30,000 | 1,200 |
| 2008-06-06 | 606 | 615 | 606 | 610 | 39,000 | 1,220 |
| 2008-06-05 | 607 | 607 | 603 | 605 | 20,000 | 1,210 |
| 2008-06-04 | 591 | 610 | 591 | 602 | 14,000 | 1,204 |
| 2008-06-03 | 587 | 589 | 587 | 589 | 23,000 | 1,178 |
| 2008-06-02 | 588 | 600 | 587 | 595 | 43,000 | 1,190 |
| 2008-05-30 | 584 | 589 | 579 | 585 | 25,000 | 1,170 |
| 2008-05-29 | 566 | 580 | 566 | 580 | 14,000 | 1,160 |
| 2008-05-28 | 582 | 582 | 570 | 570 | 41,000 | 1,140 |
| 2008-05-27 | 576 | 582 | 575 | 582 | 33,000 | 1,164 |
| 2008-05-26 | 590 | 600 | 575 | 575 | 35,000 | 1,150 |
| 2008-05-23 | 619 | 619 | 600 | 600 | 32,000 | 1,200 |
| 2008-05-22 | 592 | 599 | 583 | 599 | 25,000 | 1,198 |
| 2008-05-21 | 600 | 605 | 592 | 595 | 25,000 | 1,190 |
| 2008-05-20 | 590 | 615 | 590 | 604 | 27,000 | 1,208 |
| 2008-05-19 | 590 | 600 | 590 | 600 | 26,000 | 1,200 |
| 2008-05-16 | 591 | 595 | 590 | 591 | 24,000 | 1,182 |
| 2008-05-15 | 587 | 596 | 585 | 596 | 60,000 | 1,192 |
| 2008-05-14 | 580 | 588 | 580 | 587 | 27,000 | 1,174 |
| 2008-05-13 | 580 | 580 | 570 | 575 | 23,000 | 1,150 |
| 2008-05-12 | 561 | 580 | 553 | 580 | 43,000 | 1,160 |
| 2008-05-09 | 578 | 585 | 574 | 581 | 49,000 | 1,162 |
| 2008-05-08 | 571 | 575 | 570 | 572 | 17,000 | 1,144 |
| 2008-05-07 | 580 | 580 | 573 | 575 | 38,000 | 1,150 |
| 2008-05-02 | 569 | 575 | 563 | 575 | 20,000 | 1,150 |
| 2008-05-01 | 574 | 574 | 569 | 569 | 22,000 | 1,138 |
| 2008-04-30 | 576 | 578 | 565 | 571 | 59,000 | 1,142 |
| 2008-04-28 | 558 | 560 | 552 | 560 | 39,000 | 1,120 |
| 2008-04-25 | 560 | 560 | 547 | 550 | 38,000 | 1,100 |
| 2008-04-24 | 560 | 560 | 540 | 540 | 53,000 | 1,080 |
| 2008-04-23 | 517 | 561 | 517 | 540 | 104,000 | 1,080 |
| 2008-04-22 | 522 | 522 | 515 | 522 | 30,000 | 1,044 |
| 2008-04-21 | 520 | 525 | 513 | 517 | 43,000 | 1,034 |
| 2008-04-18 | 512 | 517 | 510 | 512 | 26,000 | 1,024 |
| 2008-04-17 | 515 | 520 | 508 | 510 | 29,000 | 1,020 |
| 2008-04-16 | 503 | 510 | 503 | 505 | 40,000 | 1,010 |
| 2008-04-15 | 510 | 515 | 502 | 505 | 43,000 | 1,010 |
| 2008-04-14 | 513 | 513 | 502 | 510 | 22,000 | 1,020 |
| 2008-04-11 | 523 | 530 | 513 | 520 | 14,000 | 1,040 |
| 2008-04-10 | 516 | 516 | 508 | 513 | 11,000 | 1,026 |
| 2008-04-09 | 525 | 525 | 510 | 510 | 21,000 | 1,020 |
| 2008-04-08 | 533 | 534 | 523 | 534 | 8,000 | 1,068 |
| 2008-04-07 | 520 | 531 | 518 | 531 | 27,000 | 1,062 |
| 2008-04-04 | 524 | 524 | 510 | 512 | 49,000 | 1,024 |
| 2008-04-03 | 520 | 527 | 516 | 527 | 29,000 | 1,054 |
| 2008-04-02 | 518 | 529 | 518 | 520 | 10,000 | 1,040 |
| 2008-04-01 | 497 | 509 | 497 | 508 | 9,000 | 1,016 |
| 2008-03-31 | 505 | 505 | 492 | 492 | 14,000 | 984 |
| 2008-03-28 | 499 | 504 | 496 | 501 | 26,000 | 1,002 |
| 2008-03-27 | 505 | 508 | 497 | 497 | 16,000 | 994 |
| 2008-03-26 | 509 | 510 | 500 | 505 | 26,000 | 1,010 |
| 2008-03-25 | 502 | 510 | 498 | 510 | 33,000 | 1,020 |
| 2008-03-24 | 496 | 500 | 490 | 494 | 52,000 | 988 |
| 2008-03-21 | 489 | 500 | 489 | 496 | 33,000 | 992 |
| 2008-03-19 | 485 | 499 | 479 | 490 | 65,000 | 980 |
| 2008-03-18 | 467 | 487 | 467 | 480 | 33,000 | 960 |
| 2008-03-17 | 466 | 479 | 460 | 464 | 37,000 | 928 |
| 2008-03-14 | 480 | 480 | 462 | 471 | 54,000 | 942 |
| 2008-03-13 | 480 | 481 | 468 | 469 | 64,000 | 938 |
| 2008-03-12 | 500 | 503 | 482 | 483 | 26,000 | 966 |
| 2008-03-11 | 485 | 485 | 475 | 480 | 46,000 | 960 |
| 2008-03-10 | 495 | 495 | 475 | 489 | 54,000 | 978 |
| 2008-03-07 | 500 | 507 | 495 | 495 | 35,000 | 990 |
| 2008-03-06 | 511 | 511 | 499 | 504 | 90,000 | 1,008 |
| 2008-03-05 | 509 | 521 | 502 | 509 | 49,000 | 1,018 |
| 2008-03-04 | 534 | 534 | 508 | 509 | 31,000 | 1,018 |
| 2008-03-03 | 511 | 521 | 510 | 516 | 34,000 | 1,032 |
| 2008-02-29 | 535 | 535 | 525 | 531 | 45,000 | 1,062 |
| 2008-02-28 | 550 | 550 | 544 | 546 | 40,000 | 1,092 |
| 2008-02-27 | 560 | 571 | 557 | 561 | 59,000 | 1,122 |
| 2008-02-26 | 562 | 579 | 560 | 560 | 45,000 | 1,120 |
| 2008-02-25 | 543 | 561 | 543 | 559 | 28,000 | 1,118 |
| 2008-02-22 | 540 | 547 | 535 | 535 | 31,000 | 1,070 |
| 2008-02-21 | 550 | 550 | 533 | 548 | 28,000 | 1,096 |
| 2008-02-20 | 541 | 545 | 524 | 524 | 37,000 | 1,048 |
| 2008-02-19 | 517 | 541 | 517 | 541 | 24,000 | 1,082 |
| 2008-02-18 | 511 | 524 | 511 | 515 | 17,000 | 1,030 |
| 2008-02-15 | 518 | 519 | 510 | 518 | 35,000 | 1,036 |
| 2008-02-14 | 499 | 514 | 499 | 510 | 31,000 | 1,020 |
| 2008-02-13 | 499 | 508 | 490 | 490 | 65,000 | 980 |
| 2008-02-12 | 503 | 503 | 495 | 495 | 84,000 | 990 |
| 2008-02-08 | 515 | 515 | 502 | 505 | 23,000 | 1,010 |
| 2008-02-07 | 514 | 524 | 507 | 520 | 32,000 | 1,040 |
| 2008-02-06 | 535 | 535 | 507 | 523 | 49,000 | 1,046 |
| 2008-02-05 | 556 | 556 | 541 | 541 | 21,000 | 1,082 |
| 2008-02-04 | 556 | 565 | 550 | 556 | 51,000 | 1,112 |
| 2008-02-01 | 542 | 553 | 541 | 550 | 51,000 | 1,100 |
| 2008-01-31 | 531 | 547 | 529 | 537 | 42,000 | 1,074 |
| 2008-01-30 | 553 | 553 | 532 | 540 | 19,000 | 1,080 |
| 2008-01-29 | 555 | 555 | 538 | 543 | 20,000 | 1,086 |
| 2008-01-28 | 529 | 544 | 529 | 540 | 22,000 | 1,080 |
| 2008-01-25 | 536 | 548 | 536 | 539 | 36,000 | 1,078 |
| 2008-01-24 | 508 | 526 | 499 | 526 | 38,000 | 1,052 |
| 2008-01-23 | 486 | 506 | 481 | 506 | 106,000 | 1,012 |
| 2008-01-22 | 500 | 509 | 480 | 480 | 103,000 | 960 |
| 2008-01-21 | 516 | 530 | 507 | 507 | 74,000 | 1,014 |
| 2008-01-18 | 505 | 550 | 505 | 550 | 64,000 | 1,100 |
| 2008-01-17 | 520 | 530 | 501 | 524 | 66,000 | 1,048 |
| 2008-01-16 | 523 | 548 | 523 | 530 | 50,000 | 1,060 |
| 2008-01-15 | 600 | 600 | 559 | 573 | 47,000 | 1,146 |
| 2008-01-11 | 598 | 605 | 582 | 600 | 44,000 | 1,200 |
| 2008-01-10 | 589 | 618 | 589 | 618 | 50,000 | 1,236 |
| 2008-01-09 | 558 | 586 | 549 | 586 | 50,000 | 1,172 |
| 2008-01-08 | 576 | 598 | 558 | 558 | 101,000 | 1,116 |
| 2008-01-07 | 591 | 594 | 572 | 580 | 44,000 | 1,160 |
| 2008-01-04 | 600 | 607 | 590 | 594 | 51,000 | 1,188 |
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
