6858 (株)小野測器 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 267 | 288 | 267 | 278 | 37,000 | 556 |
| 2010-12-29 | 267 | 272 | 266 | 272 | 14,000 | 544 |
| 2010-12-28 | 274 | 274 | 269 | 269 | 9,000 | 538 |
| 2010-12-27 | 284 | 284 | 275 | 279 | 26,000 | 558 |
| 2010-12-24 | 275 | 277 | 274 | 276 | 23,000 | 552 |
| 2010-12-22 | 282 | 292 | 274 | 277 | 40,000 | 554 |
| 2010-12-21 | 292 | 294 | 288 | 288 | 26,000 | 576 |
| 2010-12-20 | 289 | 292 | 286 | 288 | 38,000 | 576 |
| 2010-12-17 | 275 | 289 | 268 | 289 | 90,000 | 578 |
| 2010-12-16 | 270 | 280 | 263 | 277 | 71,000 | 554 |
| 2010-12-15 | 265 | 267 | 263 | 267 | 52,000 | 534 |
| 2010-12-14 | 263 | 265 | 261 | 261 | 29,000 | 522 |
| 2010-12-13 | 259 | 260 | 250 | 260 | 32,000 | 520 |
| 2010-12-10 | 259 | 259 | 253 | 257 | 69,000 | 514 |
| 2010-12-09 | 254 | 255 | 252 | 253 | 11,000 | 506 |
| 2010-12-08 | 254 | 254 | 249 | 254 | 44,000 | 508 |
| 2010-12-07 | 244 | 246 | 243 | 246 | 25,000 | 492 |
| 2010-12-06 | 239 | 245 | 237 | 243 | 26,000 | 486 |
| 2010-12-03 | 240 | 245 | 240 | 243 | 24,000 | 486 |
| 2010-12-02 | 237 | 242 | 237 | 241 | 7,000 | 482 |
| 2010-12-01 | 243 | 243 | 236 | 236 | 31,000 | 472 |
| 2010-11-30 | 249 | 249 | 241 | 243 | 17,000 | 486 |
| 2010-11-29 | 240 | 243 | 240 | 243 | 7,000 | 486 |
| 2010-11-26 | 242 | 242 | 239 | 240 | 25,000 | 480 |
| 2010-11-25 | 238 | 238 | 231 | 238 | 8,000 | 476 |
| 2010-11-24 | 225 | 237 | 225 | 230 | 35,000 | 460 |
| 2010-11-22 | 240 | 245 | 239 | 239 | 6,000 | 478 |
| 2010-11-19 | 237 | 245 | 237 | 240 | 11,000 | 480 |
| 2010-11-18 | 239 | 241 | 232 | 232 | 23,000 | 464 |
| 2010-11-17 | 245 | 245 | 230 | 232 | 19,000 | 464 |
| 2010-11-16 | 249 | 249 | 234 | 238 | 13,000 | 476 |
| 2010-11-15 | 251 | 251 | 236 | 249 | 32,000 | 498 |
| 2010-11-12 | 249 | 249 | 245 | 247 | 9,000 | 494 |
| 2010-11-11 | 245 | 252 | 245 | 245 | 70,000 | 490 |
| 2010-11-10 | 213 | 225 | 213 | 225 | 55,000 | 450 |
| 2010-11-09 | 211 | 213 | 210 | 213 | 13,000 | 426 |
| 2010-11-08 | 211 | 212 | 207 | 212 | 13,000 | 424 |
| 2010-11-05 | 200 | 205 | 200 | 205 | 19,000 | 410 |
| 2010-11-04 | 197 | 200 | 197 | 200 | 6,000 | 400 |
| 2010-11-02 | 194 | 200 | 194 | 200 | 9,000 | 400 |
| 2010-11-01 | 191 | 201 | 191 | 194 | 27,000 | 388 |
| 2010-10-29 | 196 | 199 | 196 | 196 | 43,000 | 392 |
| 2010-10-28 | 201 | 204 | 199 | 199 | 40,000 | 398 |
| 2010-10-27 | 205 | 205 | 200 | 202 | 33,000 | 404 |
| 2010-10-26 | 204 | 208 | 203 | 207 | 10,000 | 414 |
| 2010-10-25 | 207 | 209 | 205 | 205 | 11,000 | 410 |
| 2010-10-22 | 205 | 209 | 205 | 205 | 14,000 | 410 |
| 2010-10-21 | 208 | 209 | 207 | 207 | 11,000 | 414 |
| 2010-10-20 | 210 | 210 | 208 | 208 | 24,000 | 416 |
| 2010-10-19 | 213 | 214 | 213 | 213 | 16,000 | 426 |
| 2010-10-18 | 213 | 220 | 213 | 215 | 27,000 | 430 |
| 2010-10-15 | 220 | 221 | 213 | 213 | 22,000 | 426 |
| 2010-10-14 | 214 | 220 | 214 | 220 | 15,000 | 440 |
| 2010-10-13 | 216 | 216 | 215 | 216 | 13,000 | 432 |
| 2010-10-12 | 218 | 218 | 215 | 215 | 7,000 | 430 |
| 2010-10-08 | 220 | 221 | 218 | 218 | 7,000 | 436 |
| 2010-10-07 | 217 | 220 | 216 | 220 | 25,000 | 440 |
| 2010-10-06 | 221 | 234 | 215 | 221 | 35,000 | 442 |
| 2010-10-05 | 218 | 221 | 216 | 221 | 12,000 | 442 |
| 2010-10-04 | 225 | 225 | 215 | 218 | 11,000 | 436 |
| 2010-10-01 | 221 | 223 | 220 | 223 | 18,000 | 446 |
| 2010-09-30 | 231 | 231 | 222 | 223 | 46,000 | 446 |
| 2010-09-29 | 228 | 231 | 228 | 231 | 22,000 | 462 |
| 2010-09-28 | 233 | 233 | 228 | 229 | 16,000 | 458 |
| 2010-09-27 | 233 | 233 | 227 | 233 | 18,000 | 466 |
| 2010-09-24 | 230 | 231 | 227 | 229 | 38,000 | 458 |
| 2010-09-22 | 231 | 233 | 231 | 231 | 5,000 | 462 |
| 2010-09-21 | 230 | 234 | 229 | 230 | 25,000 | 460 |
| 2010-09-17 | 227 | 229 | 227 | 229 | 11,000 | 458 |
| 2010-09-16 | 234 | 234 | 225 | 228 | 28,000 | 456 |
| 2010-09-15 | 225 | 233 | 225 | 233 | 47,000 | 466 |
| 2010-09-14 | 231 | 233 | 230 | 231 | 23,000 | 462 |
| 2010-09-13 | 232 | 233 | 230 | 231 | 15,000 | 462 |
| 2010-09-10 | 228 | 234 | 228 | 231 | 58,000 | 462 |
| 2010-09-09 | 229 | 230 | 228 | 230 | 13,000 | 460 |
| 2010-09-08 | 226 | 229 | 226 | 229 | 56,000 | 458 |
| 2010-09-07 | 235 | 236 | 228 | 232 | 22,000 | 464 |
| 2010-09-06 | 231 | 235 | 230 | 235 | 29,000 | 470 |
| 2010-09-03 | 232 | 234 | 232 | 232 | 14,000 | 464 |
| 2010-09-02 | 233 | 234 | 233 | 233 | 7,000 | 466 |
| 2010-09-01 | 240 | 240 | 232 | 233 | 28,000 | 466 |
| 2010-08-31 | 251 | 251 | 240 | 240 | 18,000 | 480 |
| 2010-08-30 | 244 | 251 | 244 | 251 | 17,000 | 502 |
| 2010-08-27 | 240 | 244 | 239 | 244 | 14,000 | 488 |
| 2010-08-26 | 234 | 235 | 232 | 235 | 35,000 | 470 |
| 2010-08-25 | 240 | 240 | 232 | 237 | 14,000 | 474 |
| 2010-08-24 | 233 | 242 | 232 | 242 | 11,000 | 484 |
| 2010-08-23 | 242 | 248 | 237 | 237 | 61,000 | 474 |
| 2010-08-20 | 249 | 249 | 243 | 243 | 5,000 | 486 |
| 2010-08-19 | 243 | 249 | 243 | 249 | 14,000 | 498 |
| 2010-08-18 | 243 | 247 | 243 | 246 | 9,000 | 492 |
| 2010-08-17 | 245 | 245 | 242 | 244 | 12,000 | 488 |
| 2010-08-16 | 245 | 246 | 244 | 245 | 19,000 | 490 |
| 2010-08-13 | 252 | 253 | 248 | 252 | 20,000 | 504 |
| 2010-08-12 | 250 | 250 | 247 | 247 | 27,000 | 494 |
| 2010-08-11 | 257 | 257 | 252 | 253 | 12,000 | 506 |
| 2010-08-10 | 260 | 260 | 257 | 257 | 11,000 | 514 |
| 2010-08-09 | 260 | 260 | 259 | 259 | 11,000 | 518 |
| 2010-08-06 | 257 | 259 | 256 | 259 | 15,000 | 518 |
| 2010-08-05 | 255 | 258 | 255 | 257 | 8,000 | 514 |
| 2010-08-04 | 262 | 262 | 256 | 256 | 34,000 | 512 |
| 2010-08-03 | 262 | 263 | 260 | 261 | 21,000 | 522 |
| 2010-08-02 | 261 | 264 | 261 | 262 | 17,000 | 524 |
| 2010-07-30 | 263 | 264 | 259 | 260 | 35,000 | 520 |
| 2010-07-29 | 272 | 273 | 267 | 267 | 26,000 | 534 |
| 2010-07-28 | 270 | 273 | 270 | 272 | 16,000 | 544 |
| 2010-07-27 | 276 | 276 | 272 | 273 | 12,000 | 546 |
| 2010-07-26 | 265 | 270 | 265 | 268 | 17,000 | 536 |
| 2010-07-23 | 262 | 267 | 262 | 265 | 10,000 | 530 |
| 2010-07-22 | 262 | 267 | 260 | 263 | 31,000 | 526 |
| 2010-07-21 | 270 | 270 | 260 | 264 | 54,000 | 528 |
| 2010-07-20 | 282 | 282 | 281 | 281 | 15,000 | 562 |
| 2010-07-16 | 289 | 289 | 285 | 286 | 9,000 | 572 |
| 2010-07-15 | 296 | 296 | 289 | 291 | 32,000 | 582 |
| 2010-07-14 | 303 | 303 | 300 | 301 | 19,000 | 602 |
| 2010-07-13 | 297 | 302 | 297 | 298 | 9,000 | 596 |
| 2010-07-12 | 300 | 300 | 296 | 298 | 12,000 | 596 |
| 2010-07-09 | 297 | 300 | 296 | 300 | 20,000 | 600 |
| 2010-07-08 | 300 | 307 | 298 | 300 | 32,000 | 600 |
| 2010-07-07 | 303 | 306 | 298 | 299 | 15,000 | 598 |
| 2010-07-06 | 301 | 305 | 301 | 305 | 12,000 | 610 |
| 2010-07-05 | 301 | 302 | 300 | 300 | 8,000 | 600 |
| 2010-07-02 | 309 | 314 | 301 | 301 | 12,000 | 602 |
| 2010-07-01 | 310 | 310 | 300 | 301 | 18,000 | 602 |
| 2010-06-30 | 311 | 313 | 309 | 310 | 18,000 | 620 |
| 2010-06-29 | 313 | 315 | 309 | 313 | 12,000 | 626 |
| 2010-06-28 | 303 | 310 | 301 | 310 | 10,000 | 620 |
| 2010-06-25 | 315 | 315 | 302 | 302 | 22,000 | 604 |
| 2010-06-24 | 315 | 315 | 314 | 314 | 4,000 | 628 |
| 2010-06-23 | 311 | 315 | 311 | 315 | 19,000 | 630 |
| 2010-06-22 | 314 | 315 | 312 | 315 | 13,000 | 630 |
| 2010-06-21 | 315 | 315 | 311 | 312 | 9,000 | 624 |
| 2010-06-18 | 313 | 313 | 308 | 309 | 12,000 | 618 |
| 2010-06-17 | 318 | 318 | 310 | 313 | 15,000 | 626 |
| 2010-06-16 | 311 | 316 | 310 | 311 | 23,000 | 622 |
| 2010-06-15 | 307 | 307 | 304 | 307 | 14,000 | 614 |
| 2010-06-14 | 302 | 306 | 301 | 304 | 21,000 | 608 |
| 2010-06-11 | 303 | 304 | 302 | 302 | 34,000 | 604 |
| 2010-06-10 | 303 | 303 | 298 | 298 | 9,000 | 596 |
| 2010-06-09 | 303 | 306 | 301 | 303 | 10,000 | 606 |
| 2010-06-08 | 312 | 312 | 311 | 311 | 9,000 | 622 |
| 2010-06-07 | 296 | 300 | 296 | 296 | 11,000 | 592 |
| 2010-06-04 | 308 | 314 | 307 | 308 | 11,000 | 616 |
| 2010-06-03 | 304 | 316 | 304 | 313 | 15,000 | 626 |
| 2010-06-02 | 302 | 305 | 302 | 302 | 11,000 | 604 |
| 2010-06-01 | 309 | 312 | 309 | 310 | 11,000 | 620 |
| 2010-05-31 | 312 | 312 | 311 | 312 | 10,000 | 624 |
| 2010-05-28 | 312 | 318 | 311 | 312 | 22,000 | 624 |
| 2010-05-27 | 306 | 308 | 304 | 306 | 33,000 | 612 |
| 2010-05-26 | 300 | 306 | 295 | 306 | 30,000 | 612 |
| 2010-05-25 | 299 | 300 | 295 | 300 | 33,000 | 600 |
| 2010-05-24 | 300 | 306 | 298 | 306 | 30,000 | 612 |
| 2010-05-21 | 306 | 306 | 297 | 300 | 73,000 | 600 |
| 2010-05-20 | 318 | 319 | 315 | 316 | 9,000 | 632 |
| 2010-05-19 | 320 | 321 | 313 | 318 | 18,000 | 636 |
| 2010-05-18 | 342 | 342 | 325 | 325 | 38,000 | 650 |
| 2010-05-17 | 345 | 345 | 332 | 338 | 22,000 | 676 |
| 2010-05-14 | 349 | 349 | 340 | 348 | 21,000 | 696 |
| 2010-05-13 | 344 | 348 | 340 | 343 | 12,000 | 686 |
| 2010-05-12 | 342 | 343 | 335 | 343 | 26,000 | 686 |
| 2010-05-11 | 352 | 352 | 343 | 344 | 25,000 | 688 |
| 2010-05-10 | 331 | 349 | 331 | 344 | 32,000 | 688 |
| 2010-05-07 | 329 | 340 | 329 | 336 | 56,000 | 672 |
| 2010-05-06 | 351 | 353 | 342 | 347 | 74,000 | 694 |
| 2010-04-30 | 373 | 378 | 368 | 368 | 52,000 | 736 |
| 2010-04-28 | 360 | 365 | 358 | 365 | 47,000 | 730 |
| 2010-04-27 | 370 | 371 | 363 | 367 | 45,000 | 734 |
| 2010-04-26 | 356 | 368 | 356 | 365 | 47,000 | 730 |
| 2010-04-23 | 350 | 359 | 346 | 355 | 76,000 | 710 |
| 2010-04-22 | 357 | 363 | 350 | 356 | 110,000 | 712 |
| 2010-04-21 | 350 | 357 | 349 | 356 | 39,000 | 712 |
| 2010-04-20 | 344 | 347 | 344 | 344 | 18,000 | 688 |
| 2010-04-19 | 345 | 348 | 343 | 343 | 31,000 | 686 |
| 2010-04-16 | 358 | 358 | 350 | 352 | 44,000 | 704 |
| 2010-04-15 | 360 | 360 | 356 | 359 | 63,000 | 718 |
| 2010-04-14 | 348 | 354 | 348 | 354 | 35,000 | 708 |
| 2010-04-13 | 356 | 356 | 348 | 348 | 40,000 | 696 |
| 2010-04-12 | 350 | 358 | 350 | 352 | 68,000 | 704 |
| 2010-04-09 | 343 | 353 | 342 | 350 | 45,000 | 700 |
| 2010-04-08 | 344 | 346 | 343 | 345 | 48,000 | 690 |
| 2010-04-07 | 350 | 351 | 345 | 347 | 59,000 | 694 |
| 2010-04-06 | 356 | 356 | 344 | 348 | 109,000 | 696 |
| 2010-04-05 | 342 | 360 | 342 | 355 | 104,000 | 710 |
| 2010-04-02 | 340 | 350 | 335 | 341 | 132,000 | 682 |
| 2010-04-01 | 332 | 337 | 330 | 333 | 83,000 | 666 |
| 2010-03-31 | 331 | 340 | 325 | 329 | 235,000 | 658 |
| 2010-03-30 | 323 | 325 | 319 | 325 | 135,000 | 650 |
| 2010-03-29 | 317 | 322 | 317 | 320 | 188,000 | 640 |
| 2010-03-26 | 314 | 316 | 312 | 315 | 65,000 | 630 |
| 2010-03-25 | 317 | 318 | 315 | 315 | 41,000 | 630 |
| 2010-03-24 | 313 | 317 | 313 | 316 | 70,000 | 632 |
| 2010-03-23 | 323 | 323 | 309 | 311 | 96,000 | 622 |
| 2010-03-19 | 315 | 321 | 315 | 315 | 63,000 | 630 |
| 2010-03-18 | 325 | 330 | 315 | 315 | 218,000 | 630 |
| 2010-03-17 | 316 | 324 | 312 | 324 | 269,000 | 648 |
| 2010-03-16 | 302 | 303 | 299 | 303 | 129,000 | 606 |
| 2010-03-15 | 293 | 298 | 293 | 297 | 115,000 | 594 |
| 2010-03-12 | 290 | 291 | 289 | 290 | 97,000 | 580 |
| 2010-03-11 | 287 | 290 | 287 | 290 | 48,000 | 580 |
| 2010-03-10 | 292 | 292 | 284 | 286 | 59,000 | 572 |
| 2010-03-09 | 288 | 290 | 278 | 286 | 222,000 | 572 |
| 2010-03-08 | 290 | 290 | 285 | 290 | 69,000 | 580 |
| 2010-03-05 | 293 | 296 | 292 | 294 | 42,000 | 588 |
| 2010-03-04 | 298 | 299 | 291 | 295 | 60,000 | 590 |
| 2010-03-03 | 300 | 301 | 297 | 297 | 14,000 | 594 |
| 2010-03-02 | 300 | 300 | 298 | 300 | 17,000 | 600 |
| 2010-03-01 | 302 | 302 | 294 | 299 | 19,000 | 598 |
| 2010-02-26 | 305 | 305 | 301 | 302 | 33,000 | 604 |
| 2010-02-25 | 302 | 304 | 302 | 304 | 21,000 | 608 |
| 2010-02-24 | 307 | 307 | 300 | 302 | 28,000 | 604 |
| 2010-02-23 | 308 | 308 | 301 | 303 | 14,000 | 606 |
| 2010-02-22 | 303 | 305 | 298 | 301 | 70,000 | 602 |
| 2010-02-19 | 298 | 313 | 298 | 301 | 22,000 | 602 |
| 2010-02-18 | 301 | 301 | 298 | 298 | 32,000 | 596 |
| 2010-02-17 | 300 | 302 | 299 | 299 | 14,000 | 598 |
| 2010-02-16 | 305 | 305 | 302 | 302 | 7,000 | 604 |
| 2010-02-15 | 309 | 310 | 300 | 303 | 48,000 | 606 |
| 2010-02-12 | 308 | 320 | 308 | 308 | 26,000 | 616 |
| 2010-02-10 | 315 | 315 | 307 | 308 | 27,000 | 616 |
| 2010-02-09 | 314 | 319 | 307 | 315 | 25,000 | 630 |
| 2010-02-08 | 318 | 318 | 306 | 308 | 32,000 | 616 |
| 2010-02-05 | 337 | 337 | 326 | 326 | 17,000 | 652 |
| 2010-02-04 | 344 | 344 | 330 | 332 | 23,000 | 664 |
| 2010-02-03 | 346 | 355 | 340 | 344 | 20,000 | 688 |
| 2010-02-02 | 356 | 356 | 346 | 347 | 16,000 | 694 |
| 2010-02-01 | 372 | 372 | 356 | 362 | 15,000 | 724 |
| 2010-01-29 | 380 | 395 | 371 | 372 | 41,000 | 744 |
| 2010-01-28 | 398 | 405 | 394 | 396 | 23,000 | 792 |
| 2010-01-27 | 402 | 402 | 390 | 391 | 19,000 | 782 |
| 2010-01-26 | 399 | 405 | 394 | 395 | 22,000 | 790 |
| 2010-01-25 | 403 | 403 | 399 | 399 | 4,000 | 798 |
| 2010-01-22 | 404 | 404 | 398 | 403 | 11,000 | 806 |
| 2010-01-21 | 404 | 405 | 400 | 405 | 18,000 | 810 |
| 2010-01-20 | 400 | 404 | 400 | 401 | 4,000 | 802 |
| 2010-01-19 | 404 | 404 | 403 | 403 | 4,000 | 806 |
| 2010-01-18 | 403 | 406 | 401 | 406 | 6,000 | 812 |
| 2010-01-15 | 407 | 407 | 401 | 401 | 14,000 | 802 |
| 2010-01-14 | 405 | 409 | 405 | 406 | 5,000 | 812 |
| 2010-01-13 | 400 | 406 | 399 | 403 | 23,000 | 806 |
| 2010-01-12 | 398 | 400 | 394 | 400 | 15,000 | 800 |
| 2010-01-08 | 400 | 400 | 397 | 398 | 12,000 | 796 |
| 2010-01-07 | 400 | 400 | 396 | 399 | 5,000 | 798 |
| 2010-01-06 | 400 | 400 | 392 | 399 | 13,000 | 798 |
| 2010-01-05 | 399 | 400 | 393 | 393 | 7,000 | 786 |
| 2010-01-04 | 389 | 399 | 389 | 391 | 6,000 | 782 |
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
