6858 (株)小野測器 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 397 | 399 | 389 | 389 | 20,000 | 778 |
| 2009-12-29 | 397 | 406 | 397 | 406 | 8,000 | 812 |
| 2009-12-28 | 386 | 401 | 386 | 396 | 16,000 | 792 |
| 2009-12-25 | 412 | 412 | 399 | 401 | 20,000 | 802 |
| 2009-12-24 | 410 | 413 | 409 | 409 | 13,000 | 818 |
| 2009-12-22 | 409 | 413 | 409 | 411 | 7,000 | 822 |
| 2009-12-21 | 414 | 414 | 414 | 414 | 1,000 | 828 |
| 2009-12-18 | 416 | 416 | 411 | 411 | 13,000 | 822 |
| 2009-12-17 | 410 | 415 | 408 | 413 | 17,000 | 826 |
| 2009-12-16 | 419 | 419 | 406 | 409 | 19,000 | 818 |
| 2009-12-15 | 404 | 405 | 404 | 405 | 15,000 | 810 |
| 2009-12-14 | 419 | 419 | 411 | 413 | 27,000 | 826 |
| 2009-12-11 | 420 | 420 | 412 | 414 | 33,000 | 828 |
| 2009-12-10 | 414 | 419 | 414 | 415 | 13,000 | 830 |
| 2009-12-09 | 415 | 415 | 411 | 413 | 9,000 | 826 |
| 2009-12-08 | 419 | 419 | 410 | 410 | 25,000 | 820 |
| 2009-12-07 | 416 | 416 | 415 | 415 | 4,000 | 830 |
| 2009-12-04 | 418 | 419 | 414 | 416 | 5,000 | 832 |
| 2009-12-03 | 412 | 418 | 412 | 418 | 16,000 | 836 |
| 2009-12-02 | 415 | 415 | 410 | 410 | 10,000 | 820 |
| 2009-12-01 | 413 | 413 | 406 | 410 | 20,000 | 820 |
| 2009-11-30 | 415 | 420 | 405 | 416 | 68,000 | 832 |
| 2009-11-27 | 390 | 396 | 390 | 392 | 11,000 | 784 |
| 2009-11-26 | 380 | 390 | 380 | 385 | 11,000 | 770 |
| 2009-11-25 | 390 | 390 | 382 | 382 | 3,000 | 764 |
| 2009-11-24 | 389 | 390 | 383 | 388 | 8,000 | 776 |
| 2009-11-20 | 400 | 400 | 390 | 390 | 8,000 | 780 |
| 2009-11-19 | 407 | 407 | 406 | 407 | 10,000 | 814 |
| 2009-11-18 | 408 | 415 | 408 | 414 | 15,000 | 828 |
| 2009-11-17 | 409 | 415 | 407 | 413 | 12,000 | 826 |
| 2009-11-16 | 415 | 415 | 406 | 408 | 14,000 | 816 |
| 2009-11-13 | 415 | 415 | 410 | 414 | 16,000 | 828 |
| 2009-11-12 | 408 | 408 | 401 | 403 | 13,000 | 806 |
| 2009-11-11 | 406 | 409 | 406 | 406 | 13,000 | 812 |
| 2009-11-10 | 415 | 415 | 403 | 409 | 19,000 | 818 |
| 2009-11-09 | 410 | 415 | 400 | 415 | 9,000 | 830 |
| 2009-11-06 | 405 | 405 | 400 | 405 | 6,000 | 810 |
| 2009-11-05 | 410 | 410 | 398 | 405 | 11,000 | 810 |
| 2009-11-04 | 394 | 410 | 392 | 410 | 14,000 | 820 |
| 2009-11-02 | 405 | 405 | 398 | 398 | 8,000 | 796 |
| 2009-10-30 | 410 | 414 | 410 | 410 | 12,000 | 820 |
| 2009-10-29 | 414 | 415 | 410 | 410 | 30,000 | 820 |
| 2009-10-28 | 416 | 416 | 411 | 412 | 17,000 | 824 |
| 2009-10-27 | 405 | 420 | 404 | 415 | 60,000 | 830 |
| 2009-10-26 | 415 | 415 | 403 | 412 | 17,000 | 824 |
| 2009-10-23 | 414 | 415 | 409 | 411 | 23,000 | 822 |
| 2009-10-22 | 409 | 415 | 409 | 415 | 13,000 | 830 |
| 2009-10-21 | 414 | 415 | 409 | 414 | 11,000 | 828 |
| 2009-10-20 | 409 | 415 | 405 | 415 | 14,000 | 830 |
| 2009-10-19 | 417 | 417 | 406 | 410 | 22,000 | 820 |
| 2009-10-16 | 415 | 415 | 410 | 414 | 4,000 | 828 |
| 2009-10-15 | 417 | 418 | 405 | 415 | 24,000 | 830 |
| 2009-10-14 | 413 | 415 | 406 | 415 | 27,000 | 830 |
| 2009-10-13 | 418 | 418 | 413 | 413 | 5,000 | 826 |
| 2009-10-09 | 415 | 415 | 405 | 413 | 12,000 | 826 |
| 2009-10-08 | 417 | 417 | 408 | 408 | 10,000 | 816 |
| 2009-10-07 | 393 | 404 | 393 | 404 | 21,000 | 808 |
| 2009-10-06 | 404 | 404 | 399 | 399 | 5,000 | 798 |
| 2009-10-05 | 414 | 416 | 398 | 403 | 15,000 | 806 |
| 2009-10-02 | 419 | 419 | 404 | 409 | 11,000 | 818 |
| 2009-10-01 | 424 | 424 | 414 | 414 | 6,000 | 828 |
| 2009-09-30 | 425 | 429 | 420 | 425 | 39,000 | 850 |
| 2009-09-29 | 419 | 422 | 417 | 420 | 35,000 | 840 |
| 2009-09-28 | 417 | 419 | 412 | 419 | 25,000 | 838 |
| 2009-09-25 | 420 | 420 | 411 | 412 | 24,000 | 824 |
| 2009-09-24 | 410 | 411 | 400 | 411 | 27,000 | 822 |
| 2009-09-18 | 403 | 411 | 396 | 408 | 48,000 | 816 |
| 2009-09-17 | 404 | 407 | 402 | 407 | 8,000 | 814 |
| 2009-09-16 | 401 | 410 | 395 | 403 | 30,000 | 806 |
| 2009-09-15 | 410 | 410 | 401 | 401 | 40,000 | 802 |
| 2009-09-14 | 398 | 400 | 391 | 400 | 29,000 | 800 |
| 2009-09-11 | 403 | 403 | 399 | 399 | 34,000 | 798 |
| 2009-09-10 | 400 | 402 | 399 | 402 | 5,000 | 804 |
| 2009-09-09 | 400 | 400 | 398 | 398 | 2,000 | 796 |
| 2009-09-08 | 403 | 403 | 401 | 401 | 6,000 | 802 |
| 2009-09-07 | 400 | 402 | 395 | 395 | 12,000 | 790 |
| 2009-09-04 | 399 | 399 | 397 | 398 | 12,000 | 796 |
| 2009-09-03 | 399 | 403 | 398 | 398 | 15,000 | 796 |
| 2009-09-02 | 404 | 404 | 397 | 403 | 52,000 | 806 |
| 2009-09-01 | 404 | 404 | 401 | 401 | 12,000 | 802 |
| 2009-08-31 | 404 | 404 | 401 | 404 | 14,000 | 808 |
| 2009-08-28 | 406 | 406 | 403 | 404 | 17,000 | 808 |
| 2009-08-27 | 403 | 404 | 401 | 403 | 20,000 | 806 |
| 2009-08-26 | 401 | 402 | 399 | 401 | 25,000 | 802 |
| 2009-08-25 | 401 | 402 | 398 | 400 | 15,000 | 800 |
| 2009-08-24 | 401 | 402 | 400 | 401 | 30,000 | 802 |
| 2009-08-21 | 399 | 400 | 397 | 397 | 33,000 | 794 |
| 2009-08-20 | 402 | 402 | 398 | 400 | 17,000 | 800 |
| 2009-08-19 | 402 | 402 | 398 | 398 | 7,000 | 796 |
| 2009-08-18 | 399 | 402 | 397 | 399 | 13,000 | 798 |
| 2009-08-17 | 402 | 403 | 400 | 402 | 22,000 | 804 |
| 2009-08-14 | 403 | 405 | 403 | 404 | 40,000 | 808 |
| 2009-08-13 | 403 | 403 | 398 | 401 | 28,000 | 802 |
| 2009-08-12 | 400 | 400 | 398 | 398 | 16,000 | 796 |
| 2009-08-11 | 400 | 400 | 397 | 399 | 44,000 | 798 |
| 2009-08-10 | 400 | 400 | 395 | 399 | 25,000 | 798 |
| 2009-08-07 | 400 | 400 | 394 | 397 | 18,000 | 794 |
| 2009-08-06 | 395 | 399 | 392 | 399 | 37,000 | 798 |
| 2009-08-05 | 390 | 395 | 390 | 393 | 31,000 | 786 |
| 2009-08-04 | 395 | 396 | 386 | 389 | 45,000 | 778 |
| 2009-08-03 | 394 | 394 | 390 | 390 | 30,000 | 780 |
| 2009-07-31 | 396 | 397 | 391 | 391 | 55,000 | 782 |
| 2009-07-30 | 400 | 403 | 390 | 394 | 124,000 | 788 |
| 2009-07-29 | 389 | 395 | 386 | 389 | 27,000 | 778 |
| 2009-07-28 | 397 | 397 | 387 | 389 | 42,000 | 778 |
| 2009-07-27 | 405 | 405 | 392 | 396 | 49,000 | 792 |
| 2009-07-24 | 384 | 405 | 383 | 402 | 81,000 | 804 |
| 2009-07-23 | 416 | 419 | 415 | 415 | 14,000 | 830 |
| 2009-07-22 | 418 | 419 | 415 | 416 | 25,000 | 832 |
| 2009-07-21 | 425 | 428 | 416 | 418 | 21,000 | 836 |
| 2009-07-17 | 422 | 425 | 422 | 424 | 8,000 | 848 |
| 2009-07-16 | 424 | 427 | 420 | 427 | 11,000 | 854 |
| 2009-07-15 | 428 | 429 | 424 | 428 | 23,000 | 856 |
| 2009-07-14 | 426 | 427 | 419 | 427 | 26,000 | 854 |
| 2009-07-13 | 425 | 427 | 420 | 421 | 42,000 | 842 |
| 2009-07-10 | 425 | 425 | 417 | 423 | 24,000 | 846 |
| 2009-07-09 | 412 | 425 | 412 | 425 | 15,000 | 850 |
| 2009-07-08 | 422 | 422 | 419 | 422 | 13,000 | 844 |
| 2009-07-07 | 418 | 428 | 417 | 428 | 16,000 | 856 |
| 2009-07-06 | 422 | 423 | 419 | 419 | 14,000 | 838 |
| 2009-07-03 | 419 | 423 | 419 | 421 | 9,000 | 842 |
| 2009-07-02 | 427 | 428 | 420 | 424 | 12,000 | 848 |
| 2009-07-01 | 420 | 425 | 420 | 422 | 14,000 | 844 |
| 2009-06-30 | 419 | 424 | 418 | 421 | 20,000 | 842 |
| 2009-06-29 | 420 | 424 | 420 | 424 | 31,000 | 848 |
| 2009-06-26 | 425 | 425 | 417 | 419 | 21,000 | 838 |
| 2009-06-25 | 425 | 425 | 415 | 422 | 47,000 | 844 |
| 2009-06-24 | 426 | 431 | 422 | 425 | 33,000 | 850 |
| 2009-06-23 | 425 | 428 | 420 | 426 | 28,000 | 852 |
| 2009-06-22 | 426 | 432 | 426 | 430 | 24,000 | 860 |
| 2009-06-19 | 422 | 426 | 422 | 422 | 16,000 | 844 |
| 2009-06-18 | 417 | 420 | 417 | 419 | 21,000 | 838 |
| 2009-06-17 | 414 | 427 | 412 | 422 | 25,000 | 844 |
| 2009-06-16 | 422 | 422 | 411 | 413 | 38,000 | 826 |
| 2009-06-15 | 428 | 428 | 423 | 425 | 47,000 | 850 |
| 2009-06-12 | 424 | 428 | 422 | 428 | 69,000 | 856 |
| 2009-06-11 | 433 | 433 | 423 | 427 | 19,000 | 854 |
| 2009-06-10 | 428 | 430 | 412 | 430 | 36,000 | 860 |
| 2009-06-09 | 427 | 429 | 425 | 425 | 29,000 | 850 |
| 2009-06-08 | 438 | 438 | 424 | 424 | 32,000 | 848 |
| 2009-06-05 | 429 | 430 | 422 | 422 | 17,000 | 844 |
| 2009-06-04 | 423 | 436 | 420 | 430 | 39,000 | 860 |
| 2009-06-03 | 429 | 429 | 426 | 428 | 20,000 | 856 |
| 2009-06-02 | 424 | 435 | 423 | 430 | 25,000 | 860 |
| 2009-06-01 | 415 | 426 | 413 | 421 | 22,000 | 842 |
| 2009-05-29 | 412 | 417 | 411 | 415 | 30,000 | 830 |
| 2009-05-28 | 414 | 419 | 413 | 417 | 25,000 | 834 |
| 2009-05-27 | 411 | 419 | 411 | 419 | 19,000 | 838 |
| 2009-05-26 | 420 | 420 | 403 | 412 | 49,000 | 824 |
| 2009-05-25 | 439 | 439 | 403 | 410 | 79,000 | 820 |
| 2009-05-22 | 365 | 415 | 363 | 398 | 97,000 | 796 |
| 2009-05-21 | 345 | 360 | 345 | 360 | 33,000 | 720 |
| 2009-05-20 | 345 | 348 | 343 | 345 | 14,000 | 690 |
| 2009-05-19 | 340 | 346 | 338 | 346 | 14,000 | 692 |
| 2009-05-18 | 348 | 349 | 332 | 332 | 35,000 | 664 |
| 2009-05-15 | 344 | 351 | 339 | 339 | 51,000 | 678 |
| 2009-05-14 | 350 | 350 | 345 | 349 | 25,000 | 698 |
| 2009-05-13 | 358 | 363 | 347 | 355 | 29,000 | 710 |
| 2009-05-12 | 360 | 365 | 357 | 357 | 39,000 | 714 |
| 2009-05-11 | 368 | 379 | 359 | 364 | 25,000 | 728 |
| 2009-05-08 | 358 | 378 | 358 | 378 | 30,000 | 756 |
| 2009-05-07 | 361 | 365 | 355 | 365 | 21,000 | 730 |
| 2009-05-01 | 355 | 365 | 355 | 359 | 6,000 | 718 |
| 2009-04-30 | 383 | 383 | 360 | 360 | 33,000 | 720 |
| 2009-04-28 | 355 | 362 | 353 | 356 | 12,000 | 712 |
| 2009-04-27 | 383 | 383 | 348 | 360 | 38,000 | 720 |
| 2009-04-24 | 352 | 355 | 348 | 348 | 17,000 | 696 |
| 2009-04-23 | 348 | 355 | 347 | 350 | 26,000 | 700 |
| 2009-04-22 | 343 | 350 | 340 | 349 | 29,000 | 698 |
| 2009-04-21 | 350 | 350 | 341 | 345 | 18,000 | 690 |
| 2009-04-20 | 354 | 355 | 350 | 351 | 12,000 | 702 |
| 2009-04-17 | 350 | 358 | 349 | 355 | 12,000 | 710 |
| 2009-04-16 | 380 | 380 | 349 | 350 | 11,000 | 700 |
| 2009-04-15 | 383 | 383 | 373 | 373 | 30,000 | 746 |
| 2009-04-14 | 362 | 362 | 353 | 353 | 10,000 | 706 |
| 2009-04-13 | 347 | 364 | 347 | 363 | 10,000 | 726 |
| 2009-04-10 | 357 | 359 | 344 | 347 | 20,000 | 694 |
| 2009-04-09 | 355 | 362 | 355 | 362 | 11,000 | 724 |
| 2009-04-08 | 357 | 358 | 355 | 355 | 8,000 | 710 |
| 2009-04-07 | 363 | 363 | 363 | 363 | 3,000 | 726 |
| 2009-04-06 | 357 | 360 | 353 | 358 | 17,000 | 716 |
| 2009-04-03 | 359 | 359 | 357 | 359 | 6,000 | 718 |
| 2009-04-02 | 363 | 365 | 348 | 349 | 29,000 | 698 |
| 2009-04-01 | 327 | 349 | 327 | 348 | 8,000 | 696 |
| 2009-03-31 | 358 | 358 | 327 | 327 | 28,000 | 654 |
| 2009-03-30 | 339 | 375 | 339 | 348 | 41,000 | 696 |
| 2009-03-27 | 336 | 348 | 336 | 339 | 32,000 | 678 |
| 2009-03-26 | 344 | 344 | 324 | 326 | 15,000 | 652 |
| 2009-03-25 | 339 | 340 | 331 | 339 | 11,000 | 678 |
| 2009-03-24 | 339 | 340 | 335 | 338 | 32,000 | 676 |
| 2009-03-23 | 317 | 320 | 310 | 320 | 22,000 | 640 |
| 2009-03-19 | 319 | 319 | 315 | 315 | 8,000 | 630 |
| 2009-03-18 | 307 | 315 | 300 | 308 | 17,000 | 616 |
| 2009-03-17 | 317 | 317 | 309 | 309 | 9,000 | 618 |
| 2009-03-16 | 319 | 319 | 303 | 305 | 14,000 | 610 |
| 2009-03-13 | 316 | 316 | 301 | 301 | 45,000 | 602 |
| 2009-03-12 | 281 | 281 | 278 | 281 | 12,000 | 562 |
| 2009-03-11 | 268 | 287 | 268 | 271 | 12,000 | 542 |
| 2009-03-10 | 263 | 268 | 263 | 268 | 8,000 | 536 |
| 2009-03-09 | 263 | 268 | 258 | 268 | 13,000 | 536 |
| 2009-03-06 | 268 | 268 | 258 | 258 | 25,000 | 516 |
| 2009-03-05 | 262 | 264 | 256 | 258 | 23,000 | 516 |
| 2009-03-04 | 254 | 259 | 254 | 257 | 23,000 | 514 |
| 2009-03-03 | 270 | 270 | 254 | 254 | 16,000 | 508 |
| 2009-03-02 | 288 | 288 | 264 | 270 | 18,000 | 540 |
| 2009-02-27 | 288 | 289 | 270 | 275 | 14,000 | 550 |
| 2009-02-26 | 267 | 269 | 260 | 269 | 18,000 | 538 |
| 2009-02-25 | 267 | 276 | 253 | 267 | 36,000 | 534 |
| 2009-02-24 | 275 | 275 | 260 | 264 | 20,000 | 528 |
| 2009-02-23 | 284 | 284 | 278 | 279 | 16,000 | 558 |
| 2009-02-20 | 297 | 297 | 290 | 290 | 6,000 | 580 |
| 2009-02-19 | 299 | 300 | 298 | 298 | 5,000 | 596 |
| 2009-02-18 | 290 | 300 | 286 | 300 | 8,000 | 600 |
| 2009-02-17 | 296 | 296 | 295 | 295 | 3,000 | 590 |
| 2009-02-16 | 302 | 303 | 301 | 303 | 13,000 | 606 |
| 2009-02-13 | 303 | 303 | 301 | 301 | 13,000 | 602 |
| 2009-02-12 | 293 | 295 | 293 | 293 | 15,000 | 586 |
| 2009-02-10 | 298 | 298 | 293 | 293 | 13,000 | 586 |
| 2009-02-09 | 302 | 303 | 296 | 298 | 15,000 | 596 |
| 2009-02-06 | 306 | 306 | 301 | 301 | 26,000 | 602 |
| 2009-02-05 | 312 | 312 | 306 | 306 | 24,000 | 612 |
| 2009-02-04 | 309 | 315 | 304 | 310 | 19,000 | 620 |
| 2009-02-03 | 318 | 318 | 310 | 310 | 11,000 | 620 |
| 2009-02-02 | 312 | 316 | 311 | 316 | 14,000 | 632 |
| 2009-01-30 | 328 | 328 | 312 | 315 | 44,000 | 630 |
| 2009-01-29 | 332 | 335 | 327 | 333 | 29,000 | 666 |
| 2009-01-28 | 331 | 339 | 329 | 329 | 15,000 | 658 |
| 2009-01-27 | 342 | 342 | 326 | 326 | 17,000 | 652 |
| 2009-01-26 | 336 | 336 | 315 | 323 | 20,000 | 646 |
| 2009-01-23 | 327 | 327 | 321 | 326 | 14,000 | 652 |
| 2009-01-22 | 341 | 341 | 327 | 327 | 31,000 | 654 |
| 2009-01-21 | 341 | 350 | 340 | 340 | 23,000 | 680 |
| 2009-01-20 | 360 | 360 | 340 | 346 | 19,000 | 692 |
| 2009-01-19 | 359 | 359 | 354 | 355 | 13,000 | 710 |
| 2009-01-16 | 348 | 353 | 343 | 351 | 26,000 | 702 |
| 2009-01-15 | 354 | 354 | 347 | 348 | 52,000 | 696 |
| 2009-01-14 | 362 | 364 | 355 | 356 | 34,000 | 712 |
| 2009-01-13 | 380 | 380 | 357 | 365 | 30,000 | 730 |
| 2009-01-09 | 388 | 388 | 382 | 384 | 11,000 | 768 |
| 2009-01-08 | 391 | 391 | 380 | 383 | 22,000 | 766 |
| 2009-01-07 | 392 | 397 | 389 | 396 | 19,000 | 792 |
| 2009-01-06 | 383 | 387 | 383 | 387 | 7,000 | 774 |
| 2009-01-05 | 387 | 387 | 381 | 384 | 12,000 | 768 |
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
