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
2010-12-3026728826727837,000556
2010-12-2926727226627214,000544
2010-12-282742742692699,000538
2010-12-2728428427527926,000558
2010-12-2427527727427623,000552
2010-12-2228229227427740,000554
2010-12-2129229428828826,000576
2010-12-2028929228628838,000576
2010-12-1727528926828990,000578
2010-12-1627028026327771,000554
2010-12-1526526726326752,000534
2010-12-1426326526126129,000522
2010-12-1325926025026032,000520
2010-12-1025925925325769,000514
2010-12-0925425525225311,000506
2010-12-0825425424925444,000508
2010-12-0724424624324625,000492
2010-12-0623924523724326,000486
2010-12-0324024524024324,000486
2010-12-022372422372417,000482
2010-12-0124324323623631,000472
2010-11-3024924924124317,000486
2010-11-292402432402437,000486
2010-11-2624224223924025,000480
2010-11-252382382312388,000476
2010-11-2422523722523035,000460
2010-11-222402452392396,000478
2010-11-1923724523724011,000480
2010-11-1823924123223223,000464
2010-11-1724524523023219,000464
2010-11-1624924923423813,000476
2010-11-1525125123624932,000498
2010-11-122492492452479,000494
2010-11-1124525224524570,000490
2010-11-1021322521322555,000450
2010-11-0921121321021313,000426
2010-11-0821121220721213,000424
2010-11-0520020520020519,000410
2010-11-041972001972006,000400
2010-11-021942001942009,000400
2010-11-0119120119119427,000388
2010-10-2919619919619643,000392
2010-10-2820120419919940,000398
2010-10-2720520520020233,000404
2010-10-2620420820320710,000414
2010-10-2520720920520511,000410
2010-10-2220520920520514,000410
2010-10-2120820920720711,000414
2010-10-2021021020820824,000416
2010-10-1921321421321316,000426
2010-10-1821322021321527,000430
2010-10-1522022121321322,000426
2010-10-1421422021422015,000440
2010-10-1321621621521613,000432
2010-10-122182182152157,000430
2010-10-082202212182187,000436
2010-10-0721722021622025,000440
2010-10-0622123421522135,000442
2010-10-0521822121622112,000442
2010-10-0422522521521811,000436
2010-10-0122122322022318,000446
2010-09-3023123122222346,000446
2010-09-2922823122823122,000462
2010-09-2823323322822916,000458
2010-09-2723323322723318,000466
2010-09-2423023122722938,000458
2010-09-222312332312315,000462
2010-09-2123023422923025,000460
2010-09-1722722922722911,000458
2010-09-1623423422522828,000456
2010-09-1522523322523347,000466
2010-09-1423123323023123,000462
2010-09-1323223323023115,000462
2010-09-1022823422823158,000462
2010-09-0922923022823013,000460
2010-09-0822622922622956,000458
2010-09-0723523622823222,000464
2010-09-0623123523023529,000470
2010-09-0323223423223214,000464
2010-09-022332342332337,000466
2010-09-0124024023223328,000466
2010-08-3125125124024018,000480
2010-08-3024425124425117,000502
2010-08-2724024423924414,000488
2010-08-2623423523223535,000470
2010-08-2524024023223714,000474
2010-08-2423324223224211,000484
2010-08-2324224823723761,000474
2010-08-202492492432435,000486
2010-08-1924324924324914,000498
2010-08-182432472432469,000492
2010-08-1724524524224412,000488
2010-08-1624524624424519,000490
2010-08-1325225324825220,000504
2010-08-1225025024724727,000494
2010-08-1125725725225312,000506
2010-08-1026026025725711,000514
2010-08-0926026025925911,000518
2010-08-0625725925625915,000518
2010-08-052552582552578,000514
2010-08-0426226225625634,000512
2010-08-0326226326026121,000522
2010-08-0226126426126217,000524
2010-07-3026326425926035,000520
2010-07-2927227326726726,000534
2010-07-2827027327027216,000544
2010-07-2727627627227312,000546
2010-07-2626527026526817,000536
2010-07-2326226726226510,000530
2010-07-2226226726026331,000526
2010-07-2127027026026454,000528
2010-07-2028228228128115,000562
2010-07-162892892852869,000572
2010-07-1529629628929132,000582
2010-07-1430330330030119,000602
2010-07-132973022972989,000596
2010-07-1230030029629812,000596
2010-07-0929730029630020,000600
2010-07-0830030729830032,000600
2010-07-0730330629829915,000598
2010-07-0630130530130512,000610
2010-07-053013023003008,000600
2010-07-0230931430130112,000602
2010-07-0131031030030118,000602
2010-06-3031131330931018,000620
2010-06-2931331530931312,000626
2010-06-2830331030131010,000620
2010-06-2531531530230222,000604
2010-06-243153153143144,000628
2010-06-2331131531131519,000630
2010-06-2231431531231513,000630
2010-06-213153153113129,000624
2010-06-1831331330830912,000618
2010-06-1731831831031315,000626
2010-06-1631131631031123,000622
2010-06-1530730730430714,000614
2010-06-1430230630130421,000608
2010-06-1130330430230234,000604
2010-06-103033032982989,000596
2010-06-0930330630130310,000606
2010-06-083123123113119,000622
2010-06-0729630029629611,000592
2010-06-0430831430730811,000616
2010-06-0330431630431315,000626
2010-06-0230230530230211,000604
2010-06-0130931230931011,000620
2010-05-3131231231131210,000624
2010-05-2831231831131222,000624
2010-05-2730630830430633,000612
2010-05-2630030629530630,000612
2010-05-2529930029530033,000600
2010-05-2430030629830630,000612
2010-05-2130630629730073,000600
2010-05-203183193153169,000632
2010-05-1932032131331818,000636
2010-05-1834234232532538,000650
2010-05-1734534533233822,000676
2010-05-1434934934034821,000696
2010-05-1334434834034312,000686
2010-05-1234234333534326,000686
2010-05-1135235234334425,000688
2010-05-1033134933134432,000688
2010-05-0732934032933656,000672
2010-05-0635135334234774,000694
2010-04-3037337836836852,000736
2010-04-2836036535836547,000730
2010-04-2737037136336745,000734
2010-04-2635636835636547,000730
2010-04-2335035934635576,000710
2010-04-22357363350356110,000712
2010-04-2135035734935639,000712
2010-04-2034434734434418,000688
2010-04-1934534834334331,000686
2010-04-1635835835035244,000704
2010-04-1536036035635963,000718
2010-04-1434835434835435,000708
2010-04-1335635634834840,000696
2010-04-1235035835035268,000704
2010-04-0934335334235045,000700
2010-04-0834434634334548,000690
2010-04-0735035134534759,000694
2010-04-06356356344348109,000696
2010-04-05342360342355104,000710
2010-04-02340350335341132,000682
2010-04-0133233733033383,000666
2010-03-31331340325329235,000658
2010-03-30323325319325135,000650
2010-03-29317322317320188,000640
2010-03-2631431631231565,000630
2010-03-2531731831531541,000630
2010-03-2431331731331670,000632
2010-03-2332332330931196,000622
2010-03-1931532131531563,000630
2010-03-18325330315315218,000630
2010-03-17316324312324269,000648
2010-03-16302303299303129,000606
2010-03-15293298293297115,000594
2010-03-1229029128929097,000580
2010-03-1128729028729048,000580
2010-03-1029229228428659,000572
2010-03-09288290278286222,000572
2010-03-0829029028529069,000580
2010-03-0529329629229442,000588
2010-03-0429829929129560,000590
2010-03-0330030129729714,000594
2010-03-0230030029830017,000600
2010-03-0130230229429919,000598
2010-02-2630530530130233,000604
2010-02-2530230430230421,000608
2010-02-2430730730030228,000604
2010-02-2330830830130314,000606
2010-02-2230330529830170,000602
2010-02-1929831329830122,000602
2010-02-1830130129829832,000596
2010-02-1730030229929914,000598
2010-02-163053053023027,000604
2010-02-1530931030030348,000606
2010-02-1230832030830826,000616
2010-02-1031531530730827,000616
2010-02-0931431930731525,000630
2010-02-0831831830630832,000616
2010-02-0533733732632617,000652
2010-02-0434434433033223,000664
2010-02-0334635534034420,000688
2010-02-0235635634634716,000694
2010-02-0137237235636215,000724
2010-01-2938039537137241,000744
2010-01-2839840539439623,000792
2010-01-2740240239039119,000782
2010-01-2639940539439522,000790
2010-01-254034033993994,000798
2010-01-2240440439840311,000806
2010-01-2140440540040518,000810
2010-01-204004044004014,000802
2010-01-194044044034034,000806
2010-01-184034064014066,000812
2010-01-1540740740140114,000802
2010-01-144054094054065,000812
2010-01-1340040639940323,000806
2010-01-1239840039440015,000800
2010-01-0840040039739812,000796
2010-01-074004003963995,000798
2010-01-0640040039239913,000798
2010-01-053994003933937,000786
2010-01-043893993893916,000782

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