6858 (株)小野測器の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	386	389	385	389	19,000	778
2012-12-27	392	392	385	390	28,000	780
2012-12-26	383	392	383	392	30,000	784
2012-12-25	401	402	390	395	42,000	790
2012-12-21	415	415	380	401	35,000	802
2012-12-20	411	413	402	402	60,000	804
2012-12-19	405	417	403	410	60,000	820
2012-12-18	396	404	392	400	110,000	800
2012-12-17	392	398	391	396	52,000	792
2012-12-14	375	392	375	392	91,000	784
2012-12-13	384	390	373	375	98,000	750
2012-12-12	393	393	384	384	66,000	768
2012-12-11	387	393	387	393	29,000	786
2012-12-10	385	395	382	387	55,000	774
2012-12-07	393	394	380	388	44,000	776
2012-12-06	384	393	384	391	42,000	782
2012-12-05	382	384	380	384	18,000	768
2012-12-04	375	379	374	378	52,000	756
2012-12-03	369	374	369	373	55,000	746
2012-11-30	368	370	365	365	26,000	730
2012-11-29	365	367	364	366	17,000	732
2012-11-28	370	370	361	361	9,000	722
2012-11-27	365	369	365	369	26,000	738
2012-11-26	369	370	362	362	40,000	724
2012-11-22	363	368	363	364	18,000	728
2012-11-21	357	364	357	360	57,000	720
2012-11-20	352	356	352	355	40,000	710
2012-11-19	350	354	350	352	21,000	704
2012-11-16	350	351	347	348	26,000	696
2012-11-15	352	352	351	351	14,000	702
2012-11-14	352	354	352	352	7,000	704
2012-11-13	350	354	350	352	9,000	704
2012-11-12	349	351	349	349	27,000	698
2012-11-09	355	355	350	350	14,000	700
2012-11-08	355	355	351	354	24,000	708
2012-11-07	355	355	350	354	69,000	708
2012-11-06	339	343	339	342	10,000	684
2012-11-05	340	342	339	342	10,000	684
2012-11-02	350	350	348	348	7,000	696
2012-11-01	354	354	347	347	15,000	694
2012-10-31	350	352	344	351	36,000	702
2012-10-30	345	350	345	349	14,000	698
2012-10-29	340	359	338	349	67,000	698
2012-10-26	345	345	337	339	9,000	678
2012-10-25	339	343	339	342	9,000	684
2012-10-24	349	349	334	344	12,000	688
2012-10-23	349	353	349	350	49,000	700
2012-10-22	341	347	340	347	7,000	694
2012-10-19	349	349	345	349	7,000	698
2012-10-18	346	349	346	349	21,000	698
2012-10-17	345	346	343	345	15,000	690
2012-10-16	342	343	338	343	9,000	686
2012-10-15	338	344	336	337	13,000	674
2012-10-12	337	341	332	341	15,000	682
2012-10-11	335	337	332	337	15,000	674
2012-10-10	335	337	335	337	12,000	674
2012-10-09	335	335	334	335	15,000	670
2012-10-05	337	337	335	335	12,000	670
2012-10-04	334	337	334	337	9,000	674
2012-10-03	342	342	335	341	10,000	682
2012-10-02	342	350	342	342	6,000	684
2012-10-01	359	359	337	355	17,000	710
2012-09-28	370	370	353	359	35,000	718
2012-09-27	346	351	338	351	10,000	702
2012-09-26	341	347	341	346	8,000	692
2012-09-25	341	341	335	341	7,000	682
2012-09-24	341	341	338	341	6,000	682
2012-09-21	350	350	345	349	13,000	698
2012-09-20	350	350	345	350	28,000	700
2012-09-19	345	350	345	350	34,000	700
2012-09-18	338	345	338	345	19,000	690
2012-09-14	337	338	337	338	60,000	676
2012-09-13	337	339	325	337	19,000	674
2012-09-12	328	329	326	326	12,000	652
2012-09-11	319	321	318	321	19,000	642
2012-09-10	320	326	315	319	26,000	638
2012-09-07	323	323	316	320	15,000	640
2012-09-06	320	323	313	323	17,000	646
2012-09-05	329	329	322	323	16,000	646
2012-09-04	337	337	332	335	25,000	670
2012-09-03	339	340	337	337	15,000	674
2012-08-31	339	339	337	337	18,000	674
2012-08-30	335	339	334	339	21,000	678
2012-08-29	336	343	335	335	20,000	670
2012-08-28	344	344	335	336	24,000	672
2012-08-27	347	347	344	345	29,000	690
2012-08-24	336	342	336	339	34,000	678
2012-08-23	343	343	335	335	38,000	670
2012-08-22	344	350	339	343	109,000	686
2012-08-21	344	350	344	349	28,000	698
2012-08-20	346	347	343	344	18,000	688
2012-08-17	353	353	344	346	11,000	692
2012-08-16	342	350	340	349	77,000	698
2012-08-15	347	347	341	343	25,000	686
2012-08-14	349	349	341	348	38,000	696
2012-08-13	342	344	342	343	15,000	686
2012-08-10	350	350	339	348	24,000	696
2012-08-09	350	350	340	349	35,000	698
2012-08-08	349	351	343	350	34,000	700
2012-08-07	357	357	347	349	95,000	698
2012-08-06	328	336	328	333	14,000	666
2012-08-03	331	331	324	328	13,000	656
2012-08-02	332	333	323	332	17,000	664
2012-08-01	333	333	333	333	9,000	666
2012-07-31	334	335	330	334	57,000	668
2012-07-30	334	335	322	335	74,000	670
2012-07-27	338	340	326	330	57,000	660
2012-07-26	343	343	336	336	29,000	672
2012-07-25	337	340	330	336	67,000	672
2012-07-24	339	347	327	340	184,000	680
2012-07-23	341	341	324	326	126,000	652
2012-07-20	330	368	330	349	425,000	698
2012-07-19	330	330	327	329	21,000	658
2012-07-18	330	338	325	325	41,000	650
2012-07-17	325	338	325	331	40,000	662
2012-07-13	320	325	320	325	24,000	650
2012-07-12	328	331	324	325	29,000	650
2012-07-11	322	330	321	326	39,000	652
2012-07-10	323	329	321	324	26,000	648
2012-07-09	314	318	312	317	26,000	634
2012-07-06	310	311	309	309	6,000	618
2012-07-05	309	312	308	312	6,000	624
2012-07-04	309	309	308	309	12,000	618
2012-07-03	315	319	309	309	16,000	618
2012-07-02	324	324	322	322	3,000	644
2012-06-29	321	322	318	322	26,000	644
2012-06-28	321	322	318	319	14,000	638
2012-06-27	322	322	316	321	13,000	642
2012-06-26	315	324	313	322	26,000	644
2012-06-25	317	317	316	316	4,000	632
2012-06-22	317	318	309	312	11,000	624
2012-06-21	317	317	307	317	49,000	634
2012-06-20	307	315	307	315	16,000	630
2012-06-19	313	313	305	306	33,000	612
2012-06-18	310	314	310	313	10,000	626
2012-06-15	308	308	306	308	19,000	616
2012-06-14	306	307	306	307	9,000	614
2012-06-13	305	307	303	307	9,000	614
2012-06-12	298	307	291	305	20,000	610
2012-06-11	295	306	295	305	26,000	610
2012-06-08	307	307	293	294	36,000	588
2012-06-07	300	304	295	303	11,000	606
2012-06-06	295	295	290	294	8,000	588
2012-06-05	287	288	286	287	8,000	574
2012-06-04	287	287	280	281	36,000	562
2012-06-01	319	319	294	295	18,000	590
2012-05-31	316	316	312	316	29,000	632
2012-05-30	323	323	314	320	47,000	640
2012-05-29	314	323	310	323	35,000	646
2012-05-28	314	314	310	314	28,000	628
2012-05-25	313	314	308	310	37,000	620
2012-05-24	307	310	304	310	21,000	620
2012-05-23	309	309	302	302	49,000	604
2012-05-22	305	305	301	301	8,000	602
2012-05-21	303	305	300	303	50,000	606
2012-05-18	296	296	290	296	44,000	592
2012-05-17	285	308	285	308	43,000	616
2012-05-16	295	295	284	285	65,000	570
2012-05-15	305	305	289	295	96,000	590
2012-05-14	310	310	303	307	49,000	614
2012-05-11	322	322	309	310	53,000	620
2012-05-10	305	308	304	307	29,000	614
2012-05-09	312	312	305	305	32,000	610
2012-05-08	310	314	308	311	48,000	622
2012-05-07	316	316	294	308	45,000	616
2012-05-02	321	323	320	320	36,000	640
2012-05-01	335	336	323	323	33,000	646
2012-04-27	341	341	333	336	62,000	672
2012-04-26	342	342	335	341	90,000	682
2012-04-25	343	344	338	342	86,000	684
2012-04-24	340	342	333	339	155,000	678
2012-04-23	310	349	308	339	551,000	678
2012-04-20	308	308	303	304	11,000	608
2012-04-19	300	302	297	302	10,000	604
2012-04-18	302	307	302	305	21,000	610
2012-04-17	295	303	295	303	14,000	606
2012-04-16	306	306	295	295	15,000	590
2012-04-13	306	309	306	309	44,000	618
2012-04-12	295	301	292	301	27,000	602
2012-04-11	288	295	286	295	54,000	590
2012-04-10	295	299	294	294	29,000	588
2012-04-09	300	304	297	297	12,000	594
2012-04-06	310	310	302	305	15,000	610
2012-04-05	297	307	297	307	25,000	614
2012-04-04	318	321	309	309	37,000	618
2012-04-03	325	326	320	320	30,000	640
2012-04-02	321	324	320	322	44,000	644
2012-03-30	317	320	313	318	40,000	636
2012-03-29	326	326	312	318	41,000	636
2012-03-28	335	335	319	319	69,000	638
2012-03-27	330	333	325	333	61,000	666
2012-03-26	315	327	313	322	36,000	644
2012-03-23	318	320	312	318	50,000	636
2012-03-22	331	333	325	326	25,000	652
2012-03-21	333	337	331	332	60,000	664
2012-03-19	342	343	331	333	208,000	666
2012-03-16	335	340	333	336	142,000	672
2012-03-15	330	343	325	335	378,000	670
2012-03-14	312	328	311	322	225,000	644
2012-03-13	299	307	294	307	98,000	614
2012-03-12	301	301	294	294	72,000	588
2012-03-09	291	297	289	296	64,000	592
2012-03-08	293	293	283	283	33,000	566
2012-03-07	292	292	286	286	18,000	572
2012-03-06	286	290	286	289	31,000	578
2012-03-05	286	293	286	290	14,000	580
2012-03-02	286	289	284	287	15,000	574
2012-03-01	288	295	282	285	68,000	570
2012-02-29	297	298	296	296	27,000	592
2012-02-28	298	298	294	298	22,000	596
2012-02-27	301	302	298	298	28,000	596
2012-02-24	305	310	299	301	69,000	602
2012-02-23	291	310	288	304	201,000	608
2012-02-22	285	290	284	289	36,000	578
2012-02-21	286	286	281	281	19,000	562
2012-02-20	285	290	283	284	25,000	568
2012-02-17	286	288	284	286	32,000	572
2012-02-16	289	289	286	287	31,000	574
2012-02-15	290	290	287	290	36,000	580
2012-02-14	290	291	287	290	50,000	580
2012-02-13	294	294	287	290	47,000	580
2012-02-10	296	296	282	295	108,000	590
2012-02-09	291	294	286	288	66,000	576
2012-02-08	282	283	273	283	79,000	566
2012-02-07	283	283	280	281	26,000	562
2012-02-06	287	287	281	283	29,000	566
2012-02-03	276	286	275	279	143,000	558
2012-02-02	284	284	276	276	54,000	552
2012-02-01	293	293	282	284	165,000	568
2012-01-31	325	325	292	293	369,000	586
2012-01-30	264	340	263	311	1,187,000	622
2012-01-27	285	291	261	264	540,000	528
2012-01-26	223	301	219	301	661,000	602
2012-01-25	219	223	217	221	31,000	442
2012-01-24	220	220	215	217	8,000	434
2012-01-23	214	219	213	215	20,000	430
2012-01-20	218	218	213	217	9,000	434
2012-01-19	217	217	213	213	8,000	426
2012-01-18	218	218	210	212	9,000	424
2012-01-17	218	218	218	218	1,000	436
2012-01-16	220	220	218	218	2,000	436
2012-01-13	221	221	216	220	23,000	440
2012-01-12	212	215	209	215	19,000	430
2012-01-11	205	211	205	210	10,000	420
2012-01-10	210	210	200	202	16,000	404
2012-01-06	208	208	202	202	6,000	404
2012-01-05	208	209	208	209	3,000	418
2012-01-04	206	211	206	209	14,000	418

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

6858 (株)小野測器 の時系列データ [2012年度]

6858 (株)小野測器の時系列データ [2012年度]