6858 (株)小野測器の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,006	1,006	996	996	15,000	996
2014-12-29	995	1,010	995	1,001	16,000	1,001
2014-12-26	987	1,003	983	995	13,000	995
2014-12-25	1,005	1,025	997	1,012	24,900	1,012
2014-12-24	1,016	1,033	998	1,008	31,800	1,008
2014-12-22	1,024	1,028	1,010	1,028	38,900	1,028
2014-12-19	1,012	1,024	1,008	1,024	51,200	1,024
2014-12-18	997	1,010	997	1,009	50,200	1,009
2014-12-17	989	992	986	989	26,000	989
2014-12-16	990	993	988	990	25,700	990
2014-12-15	984	992	984	989	28,500	989
2014-12-12	984	989	984	984	24,500	984
2014-12-11	985	988	984	984	24,900	984
2014-12-10	984	989	984	985	15,400	985
2014-12-09	985	988	984	984	14,900	984
2014-12-08	986	987	985	986	20,600	986
2014-12-05	985	986	982	985	14,300	985
2014-12-04	981	985	981	983	9,500	983
2014-12-03	981	984	979	981	13,400	981
2014-12-02	985	985	978	983	16,300	983
2014-12-01	988	994	974	984	20,000	984
2014-11-28	980	989	979	989	19,700	989
2014-11-27	980	980	975	977	17,300	977
2014-11-26	974	979	974	975	16,900	975
2014-11-25	974	977	974	974	36,600	974
2014-11-21	973	976	971	974	30,000	974
2014-11-20	977	979	975	976	11,300	976
2014-11-19	977	980	973	976	17,700	976
2014-11-18	970	977	970	977	17,500	977
2014-11-17	973	975	970	971	20,100	971
2014-11-14	971	973	969	973	30,000	973
2014-11-13	967	971	962	971	19,500	971
2014-11-12	967	971	966	966	17,400	966
2014-11-11	963	971	963	967	25,100	967
2014-11-10	967	969	960	963	22,800	963
2014-11-07	961	972	961	967	19,300	967
2014-11-06	961	969	957	961	21,000	961
2014-11-05	952	961	951	960	17,100	960
2014-11-04	950	957	949	952	40,800	952
2014-10-31	937	950	937	950	41,400	950
2014-10-30	932	943	932	936	24,800	936
2014-10-29	922	943	919	931	15,000	931
2014-10-28	918	919	912	915	8,600	915
2014-10-27	909	917	895	916	15,500	916
2014-10-24	865	899	865	893	25,700	893
2014-10-23	862	870	862	862	12,500	862
2014-10-22	859	874	859	870	9,200	870
2014-10-21	885	888	859	859	14,100	859
2014-10-20	860	899	850	894	32,700	894
2014-10-17	870	873	854	854	21,400	854
2014-10-16	895	895	876	876	13,500	876
2014-10-15	899	908	895	898	12,000	898
2014-10-14	893	908	891	897	20,800	897
2014-10-10	910	910	899	900	25,700	900
2014-10-09	920	922	913	913	6,900	913
2014-10-08	923	929	920	920	17,200	920
2014-10-07	932	933	925	925	8,000	925
2014-10-06	925	932	925	930	8,000	930
2014-10-03	923	931	923	929	8,400	929
2014-10-02	941	945	929	929	31,400	929
2014-10-01	942	950	942	943	11,500	943
2014-09-30	956	956	942	944	20,000	944
2014-09-29	942	949	942	949	10,400	949
2014-09-26	946	949	942	942	12,400	942
2014-09-25	944	950	941	950	21,100	950
2014-09-24	948	949	947	947	6,600	947
2014-09-22	967	968	936	948	26,200	948
2014-09-19	963	970	963	969	18,300	969
2014-09-18	963	967	962	967	20,500	967
2014-09-17	965	966	962	964	13,100	964
2014-09-16	961	967	961	965	12,800	965
2014-09-12	965	965	959	961	34,200	961
2014-09-11	958	960	954	959	22,100	959
2014-09-10	955	960	952	959	17,000	959
2014-09-09	957	957	953	955	17,800	955
2014-09-08	955	956	949	956	19,800	956
2014-09-05	950	956	948	950	15,200	950
2014-09-04	951	955	948	950	8,200	950
2014-09-03	955	956	950	952	12,300	952
2014-09-02	955	959	952	952	24,100	952
2014-09-01	954	957	948	952	24,000	952
2014-08-29	940	950	940	950	15,400	950
2014-08-28	950	951	940	950	32,900	950
2014-08-27	945	946	940	946	20,800	946
2014-08-26	937	940	937	939	23,000	939
2014-08-25	935	935	931	934	10,000	934
2014-08-22	932	933	929	933	17,100	933
2014-08-21	930	932	927	932	48,100	932
2014-08-20	930	933	929	931	29,800	931
2014-08-19	933	933	929	931	26,700	931
2014-08-18	914	933	914	933	21,600	933
2014-08-15	921	921	911	913	34,300	913
2014-08-14	921	922	916	921	16,400	921
2014-08-13	922	924	916	922	20,000	922
2014-08-12	926	930	922	924	15,800	924
2014-08-11	925	930	925	929	17,600	929
2014-08-08	934	936	924	924	58,100	924
2014-08-07	930	940	930	935	26,100	935
2014-08-06	932	934	930	930	41,400	930
2014-08-05	935	937	931	932	59,100	932
2014-08-04	930	945	930	939	37,100	939
2014-08-01	926	934	926	929	33,900	929
2014-07-31	930	940	925	933	79,000	933
2014-07-30	945	950	930	934	146,200	934
2014-07-29	913	916	913	915	20,400	915
2014-07-28	910	916	910	913	102,200	913
2014-07-25	909	913	908	910	55,600	910
2014-07-24	921	921	906	916	72,000	916
2014-07-23	921	930	905	915	138,900	915
2014-07-22	1,004	1,018	920	933	181,700	933
2014-07-18	999	1,018	987	1,015	22,300	1,015
2014-07-17	1,017	1,034	1,016	1,025	13,200	1,025
2014-07-16	1,016	1,030	1,011	1,016	14,700	1,016
2014-07-15	1,044	1,044	1,018	1,021	25,900	1,021
2014-07-14	1,025	1,030	1,021	1,030	11,300	1,030
2014-07-11	1,015	1,029	1,005	1,023	10,900	1,023
2014-07-10	1,039	1,039	1,019	1,024	17,000	1,024
2014-07-09	1,035	1,039	1,022	1,033	6,800	1,033
2014-07-08	1,049	1,049	1,027	1,040	17,100	1,040
2014-07-07	1,025	1,040	1,025	1,034	16,100	1,034
2014-07-04	1,021	1,029	1,010	1,025	19,200	1,025
2014-07-03	1,025	1,027	1,021	1,021	10,300	1,021
2014-07-02	1,012	1,030	1,012	1,021	16,300	1,021
2014-07-01	998	1,017	998	1,006	31,100	1,006
2014-06-30	1,009	1,009	995	998	13,500	998
2014-06-27	997	998	980	998	20,300	998
2014-06-26	1,007	1,040	970	990	36,500	990
2014-06-25	503	514	503	508	29,000	1,016
2014-06-24	506	511	502	509	42,000	1,018
2014-06-23	506	508	505	507	25,000	1,014
2014-06-20	501	508	500	506	40,000	1,012
2014-06-19	494	508	492	501	53,000	1,002
2014-06-18	488	492	487	490	48,000	980
2014-06-17	489	489	486	488	30,000	976
2014-06-16	486	489	486	487	34,000	974
2014-06-13	484	488	484	486	50,000	972
2014-06-12	488	488	485	487	23,000	974
2014-06-11	488	490	485	487	42,000	974
2014-06-10	485	486	482	483	32,000	966
2014-06-09	482	487	481	485	25,000	970
2014-06-06	480	483	480	480	20,000	960
2014-06-05	481	483	478	478	18,000	956
2014-06-04	479	483	479	481	17,000	962
2014-06-03	483	484	475	479	48,000	958
2014-06-02	485	493	483	483	49,000	966
2014-05-30	477	480	477	478	13,000	956
2014-05-29	474	483	474	477	16,000	954
2014-05-28	473	485	473	476	11,000	952
2014-05-27	474	482	474	481	45,000	962
2014-05-26	470	475	468	473	33,000	946
2014-05-23	470	471	470	471	11,000	942
2014-05-22	465	467	462	467	13,000	934
2014-05-21	464	464	461	463	6,000	926
2014-05-20	463	466	463	463	9,000	926
2014-05-19	466	468	461	463	43,000	926
2014-05-16	470	470	465	465	23,000	930
2014-05-15	469	471	466	467	18,000	934
2014-05-14	473	473	467	469	9,000	938
2014-05-13	470	472	470	470	14,000	940
2014-05-12	465	470	465	468	53,000	936
2014-05-09	462	463	462	462	8,000	924
2014-05-08	469	469	462	462	13,000	924
2014-05-07	465	467	461	461	35,000	922
2014-05-02	469	469	465	465	17,000	930
2014-05-01	470	473	466	469	18,000	938
2014-04-30	477	477	464	465	31,000	930
2014-04-28	464	471	462	469	30,000	938
2014-04-25	477	477	465	468	49,000	936
2014-04-24	464	470	464	467	39,000	934
2014-04-23	454	477	454	464	106,000	928
2014-04-22	453	453	452	452	3,000	904
2014-04-21	454	457	454	455	5,000	910
2014-04-18	454	455	452	452	10,000	904
2014-04-17	453	458	451	451	13,000	902
2014-04-16	455	455	452	452	17,000	904
2014-04-15	461	461	453	453	31,000	906
2014-04-14	446	453	446	453	20,000	906
2014-04-11	445	448	443	446	27,000	892
2014-04-10	450	452	449	449	20,000	898
2014-04-09	454	454	448	449	26,000	898
2014-04-08	460	460	452	455	15,000	910
2014-04-07	459	460	457	459	16,000	918
2014-04-04	455	461	454	458	32,000	916
2014-04-03	459	461	452	455	28,000	910
2014-04-02	455	462	455	459	35,000	918
2014-04-01	470	470	450	455	147,000	910
2014-03-31	460	464	460	464	29,000	928
2014-03-28	454	460	452	460	21,000	920
2014-03-27	454	456	451	454	30,000	908
2014-03-26	448	450	445	448	32,000	896
2014-03-25	448	450	445	450	37,000	900
2014-03-24	455	456	451	453	37,000	906
2014-03-20	457	462	453	457	33,000	914
2014-03-19	464	466	460	460	20,000	920
2014-03-18	456	470	456	469	54,000	938
2014-03-17	460	462	453	455	29,000	910
2014-03-14	467	469	460	461	75,000	922
2014-03-13	465	473	465	471	11,000	942
2014-03-12	470	470	462	468	28,000	936
2014-03-11	470	473	470	470	16,000	940
2014-03-10	476	476	468	470	23,000	940
2014-03-07	477	478	472	477	74,000	954
2014-03-06	466	470	464	469	46,000	938
2014-03-05	467	468	463	466	23,000	932
2014-03-04	452	466	451	465	24,000	930
2014-03-03	465	465	445	460	53,000	920
2014-02-28	462	469	462	468	36,000	936
2014-02-27	460	469	459	469	29,000	938
2014-02-26	460	468	460	467	22,000	934
2014-02-25	465	466	458	460	35,000	920
2014-02-24	462	463	462	463	11,000	926
2014-02-21	458	462	454	462	43,000	924
2014-02-20	458	458	454	454	25,000	908
2014-02-19	454	459	454	459	6,000	918
2014-02-18	448	455	447	454	18,000	908
2014-02-17	448	451	446	451	22,000	902
2014-02-14	453	455	440	444	62,000	888
2014-02-13	450	460	450	452	32,000	904
2014-02-12	448	450	445	445	33,000	890
2014-02-10	449	452	442	443	76,000	886
2014-02-07	455	463	439	440	74,000	880
2014-02-06	456	467	451	456	29,000	912
2014-02-05	454	454	444	448	88,000	896
2014-02-04	442	452	437	438	69,000	876
2014-02-03	466	471	456	457	61,000	914
2014-01-31	486	489	472	478	48,000	956
2014-01-30	493	493	471	481	96,000	962
2014-01-29	458	497	458	495	233,000	990
2014-01-28	441	468	440	455	129,000	910
2014-01-27	448	448	440	440	54,000	880
2014-01-24	459	459	451	453	36,000	906
2014-01-23	464	466	462	462	23,000	924
2014-01-22	466	468	464	467	26,000	934
2014-01-21	470	470	466	469	35,000	938
2014-01-20	456	463	456	461	69,000	922
2014-01-17	456	457	456	456	19,000	912
2014-01-16	452	456	451	451	70,000	902
2014-01-15	447	450	446	449	55,000	898
2014-01-14	448	448	444	445	39,000	890
2014-01-10	449	449	445	448	52,000	896
2014-01-09	446	450	445	449	27,000	898
2014-01-08	448	450	445	450	37,000	900
2014-01-07	449	449	447	448	25,000	896
2014-01-06	447	450	445	450	54,000	900

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 [2014年度]

6858 (株)小野測器の時系列データ [2014年度]