1. HOME >
  2. 株価時系列 >
  3. 6858 >
  4. 2011年

6858 (株)小野測器 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3020721220721212,000424
2011-12-292042092042097,000418
2011-12-282032032012026,000404
2011-12-2720320320320312,000406
2011-12-2620520520320315,000406
2011-12-2220320820220659,000412
2011-12-212032062032067,000412
2011-12-202052062042046,000408
2011-12-192052062052068,000412
2011-12-1620720720520516,000410
2011-12-1520821020720732,000414
2011-12-1421121320921317,000426
2011-12-1321321321021023,000420
2011-12-1221221321021310,000426
2011-12-0920720920620937,000418
2011-12-0821021020920913,000418
2011-12-072072082072084,000416
2011-12-0621321320920912,000418
2011-12-052102132102139,000426
2011-12-022132152102105,000420
2011-12-0121321320721013,000420
2011-11-302152152152159,000430
2011-11-2921021520921511,000430
2011-11-2820421520420914,000418
2011-11-252092092092096,000418
2011-11-2420721419820422,000408
2011-11-222002072002038,000406
2011-11-212062062002007,000400
2011-11-182122122062064,000412
2011-11-1721321820720710,000414
2011-11-162182182182182,000436
2011-11-1521921921821815,000436
2011-11-142132162122168,000432
2011-11-112042102042107,000420
2011-11-1020620820120714,000414
2011-11-092002052002059,000410
2011-11-082092092002005,000400
2011-11-0720721019721015,000420
2011-11-042072132062066,000412
2011-11-022062072062074,000414
2011-11-012122122122127,000424
2011-10-3122022021521519,000430
2011-10-2822422421622011,000440
2011-10-2722022421022036,000440
2011-10-2622022021121620,000432
2011-10-2522022021221211,000424
2011-10-2421022021022016,000440
2011-10-212072072062063,000412
2011-10-2021521921021225,000424
2011-10-192152182142157,000430
2011-10-182152152152152,000430
2011-10-1721521920621519,000430
2011-10-1422022021521516,000430
2011-10-1321522021521913,000438
2011-10-122142142132148,000428
2011-10-1120421020320912,000418
2011-10-071972001972007,000400
2011-10-0619620019619713,000394
2011-10-0520420519519515,000390
2011-10-042052052042047,000408
2011-10-032102102092095,000418
2011-09-3022422421421420,000428
2011-09-2922022321822333,000446
2011-09-2821422020822027,000440
2011-09-2721521521421411,000428
2011-09-2620521320421314,000426
2011-09-2220520720520511,000410
2011-09-212152152082089,000416
2011-09-202062112062117,000422
2011-09-162082102082088,000416
2011-09-1521421420820817,000416
2011-09-1420921020620612,000412
2011-09-1320421120420910,000418
2011-09-1220720720020411,000408
2011-09-0921021220921026,000420
2011-09-0821621720721237,000424
2011-09-0722222221421719,000434
2011-09-0622522521522412,000448
2011-09-052232262222264,000452
2011-09-022292292272274,000454
2011-09-012332342322345,000468
2011-08-3123023422523429,000468
2011-08-3022723022523011,000460
2011-08-292212272212274,000454
2011-08-262272272182209,000440
2011-08-2522422821222054,000440
2011-08-2422323322322311,000446
2011-08-232342342262295,000458
2011-08-2223423422423435,000468
2011-08-1922523422323411,000468
2011-08-182342342302319,000462
2011-08-172302382302344,000468
2011-08-1623623722922915,000458
2011-08-1524024023223623,000472
2011-08-1222622622422511,000450
2011-08-112202292182268,000452
2011-08-1022623022322816,000456
2011-08-0921021820321830,000436
2011-08-0821921921221722,000434
2011-08-0522922922022023,000440
2011-08-042422462362368,000472
2011-08-0323024723023622,000472
2011-08-0224324724324318,000486
2011-08-0122723522523520,000470
2011-07-2923323522522533,000450
2011-07-2823423723423615,000472
2011-07-2724824823923918,000478
2011-07-2625025024524820,000496
2011-07-2524625224025256,000504
2011-07-2223524423524441,000488
2011-07-2123523623123514,000470
2011-07-202332332302334,000466
2011-07-1922923222923212,000464
2011-07-1523823923023035,000460
2011-07-1423523623123413,000468
2011-07-1323423423323310,000466
2011-07-122302302282285,000456
2011-07-1123223523223417,000468
2011-07-0822723122723011,000460
2011-07-0722822822522810,000456
2011-07-0622622822522815,000456
2011-07-0522422522322522,000450
2011-07-0423023122622717,000454
2011-07-0122622822622815,000456
2011-06-3022422422222415,000448
2011-06-2922522521922425,000448
2011-06-2822322622222510,000450
2011-06-2722922922422714,000454
2011-06-2421522321522311,000446
2011-06-232122162122168,000432
2011-06-2221221521221416,000428
2011-06-212122122112125,000424
2011-06-202102122102125,000424
2011-06-1721221221021011,000420
2011-06-1621321421021017,000420
2011-06-1521521821321326,000426
2011-06-1421121621021416,000428
2011-06-1321321321121218,000424
2011-06-1021821921721729,000434
2011-06-092202202202201,000440
2011-06-082202212202219,000442
2011-06-072122182092186,000436
2011-06-0621922021221517,000430
2011-06-0322723022122121,000442
2011-06-0222523022523016,000460
2011-06-012322322282285,000456
2011-05-3123423422523221,000464
2011-05-3022623022623011,000460
2011-05-272312312272278,000454
2011-05-262262312262289,000456
2011-05-2523323322222217,000444
2011-05-242242252242253,000450
2011-05-2323623622822817,000456
2011-05-2022123322123327,000466
2011-05-1923623622322316,000446
2011-05-1822522922522912,000458
2011-05-1722022822022118,000442
2011-05-162202212202208,000440
2011-05-1323723922622734,000454
2011-05-1222923422923313,000466
2011-05-1122623022623013,000460
2011-05-102242252242257,000450
2011-05-092262262232247,000448
2011-05-0623023022522619,000452
2011-05-0222623022523014,000460
2011-04-2823223222422421,000448
2011-04-2723423623123324,000466
2011-04-2623923923023239,000464
2011-04-2522124722023598,000470
2011-04-2222322322122110,000442
2011-04-212202222192228,000444
2011-04-202162182162169,000432
2011-04-192142162132166,000432
2011-04-1821821821621613,000432
2011-04-1521922021821931,000438
2011-04-1422522721721821,000436
2011-04-1321722121721839,000436
2011-04-1221621921621717,000434
2011-04-1122322321921917,000438
2011-04-0822022021521619,000432
2011-04-0723223222022112,000442
2011-04-0622522722022715,000454
2011-04-0523123222522624,000452
2011-04-0423624423323913,000478
2011-04-0124024523323312,000466
2011-03-3123324823324030,000480
2011-03-3022022922022937,000458
2011-03-2922522521822124,000442
2011-03-2821322221322221,000444
2011-03-2522522521421945,000438
2011-03-2422922922322323,000446
2011-03-2322822922322423,000448
2011-03-2223223222622849,000456
2011-03-1821622321122328,000446
2011-03-1718621718621656,000432
2011-03-1618520318320159,000402
2011-03-1521122218118464,000368
2011-03-1419924019922234,000444
2011-03-1125525525225565,000510
2011-03-1026526525525724,000514
2011-03-0926326326126215,000524
2011-03-0826126626026013,000520
2011-03-0726526826326318,000526
2011-03-0427227226526539,000530
2011-03-0327027126127061,000540
2011-03-0227727727027033,000540
2011-03-0127727727527515,000550
2011-02-2827727727227514,000550
2011-02-2527727727127216,000544
2011-02-2427228126627072,000540
2011-02-2326627426526538,000530
2011-02-2227227226926915,000538
2011-02-212742772742756,000550
2011-02-1828028027427420,000548
2011-02-1727228027228033,000560
2011-02-1627527827027043,000540
2011-02-1528028027527516,000550
2011-02-1427527527327421,000548
2011-02-1026827326527340,000546
2011-02-0926627326426631,000532
2011-02-0826326826326613,000532
2011-02-0726326626126563,000530
2011-02-0427427527127115,000542
2011-02-0327527627427410,000548
2011-02-0227727727427411,000548
2011-02-0127527527127111,000542
2011-01-3127827927227934,000558
2011-01-2827428126927636,000552
2011-01-2726627426627417,000548
2011-01-2626627326326522,000530
2011-01-2526526826026817,000536
2011-01-242682682652679,000534
2011-01-2127627726826820,000536
2011-01-2028028027527510,000550
2011-01-192802812772778,000554
2011-01-1828528527928010,000560
2011-01-1728428528228220,000564
2011-01-1428328327828039,000560
2011-01-1327227527027511,000550
2011-01-1227827827127127,000542
2011-01-1127327927227818,000556
2011-01-0728528827827920,000558
2011-01-0628628728028556,000570
2011-01-052892892832876,000574
2011-01-0427529027428120,000562

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