6858 (株)小野測器 の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-308778838728769,400876
2015-12-2987588386488012,100880
2015-12-2887987986387512,300875
2015-12-2588790288788933,300889
2015-12-2489089488789024,200890
2015-12-2289890089289321,000893
2015-12-2190590788889824,800898
2015-12-1892292290690624,700906
2015-12-179309309189228,400922
2015-12-1692692791691632,000916
2015-12-1593793792592613,000926
2015-12-1493593892793124,900931
2015-12-1192594692593926,200939
2015-12-1094694693393626,800936
2015-12-0995795794694612,700946
2015-12-0895995995095015,800950
2015-12-0795595794895215,600952
2015-12-0495395394695119,300951
2015-12-0395495995195425,400954
2015-12-0295596195295819,900958
2015-12-0195596394895917,600959
2015-11-3096796795496012,100960
2015-11-2796997095996014,200960
2015-11-2697197195596221,700962
2015-11-2597397395795811,400958
2015-11-2496697896096739,800967
2015-11-2096498796497818,800978
2015-11-1997397696597328,400973
2015-11-1897497496496716,700967
2015-11-1795997595595628,300956
2015-11-1695596394195321,400953
2015-11-1395095994895528,200955
2015-11-1294995894795032,300950
2015-11-1195095694694828,000948
2015-11-1095195695095030,000950
2015-11-0995795894795138,000951
2015-11-0694395793995129,300951
2015-11-0594495094094325,300943
2015-11-0494895894194628,000946
2015-11-0295095193394234,400942
2015-10-3094495794495022,400950
2015-10-2995495494595018,400950
2015-10-2894496094495620,400956
2015-10-2794294992994428,700944
2015-10-2693994192293370,200933
2015-10-239921,00592093747,600937
2015-10-229789859729776,500977
2015-10-2197497895097617,400976
2015-10-209769799749742,800974
2015-10-1998498897097611,200976
2015-10-169929939859873,300987
2015-10-159789909789887,200988
2015-10-1498899097298113,800981
2015-10-139959989919975,200997
2015-10-099899979859976,900997
2015-10-089889939869936,000993
2015-10-079919989869923,900992
2015-10-069941,0049899919,600991
2015-10-059759899759839,000983
2015-10-029659749639694,100969
2015-10-019639749579746,500974
2015-09-3095696795695817,900958
2015-09-2999099095695611,500956
2015-09-289889999869995,400999
2015-09-2599099096598817,700988
2015-09-249941,00997298330,600983
2015-09-181,0021,0031,0001,00015,7001,000
2015-09-171,0001,0111,0001,0058,0001,005
2015-09-161,0131,0159991,00317,5001,003
2015-09-151,0301,0301,0001,00516,4001,005
2015-09-149901,0069901,00029,7001,000
2015-09-119911,0039911,00237,2001,002
2015-09-109841,00098399125,200991
2015-09-0998699998699725,800997
2015-09-0897098696897133,300971
2015-09-0795197793797025,100970
2015-09-0497698594595111,300951
2015-09-0396297396197310,100973
2015-09-0294798491795619,200956
2015-09-011,0021,00995495719,600957
2015-08-311,0111,0119951,0029,8001,002
2015-08-289931,0219931,01126,8001,011
2015-08-279991,00998999324,900993
2015-08-2692598692598432,000984
2015-08-2587399587292435,800924
2015-08-2497299793393336,500933
2015-08-2198599897398018,400980
2015-08-201,0101,0139989989,700998
2015-08-191,0001,0141,0001,01012,3001,010
2015-08-181,0181,0201,0101,0134,5001,013
2015-08-171,0021,0199881,01515,7001,015
2015-08-149971,0019941,0006,4001,000
2015-08-139961,0039841,00211,1001,002
2015-08-121,0081,01099199312,400993
2015-08-111,0281,0281,0061,01110,7001,011
2015-08-101,0131,0251,0091,02310,0001,023
2015-08-071,0101,0211,0101,01814,3001,018
2015-08-061,0101,0211,0081,01415,4001,014
2015-08-051,0021,0149981,01013,4001,010
2015-08-049961,0019921,00014,7001,000
2015-08-031,0011,0271,0011,00422,3001,004
2015-07-319881,0029881,00117,0001,001
2015-07-301,0001,00699599912,700999
2015-07-299911,0069911,00010,4001,000
2015-07-289911,00798299825,300998
2015-07-279771,00097799121,800991
2015-07-2499599597799130,900991
2015-07-231,0021,040983997100,600997
2015-07-229911,00698699430,700994
2015-07-2198699297898428,200984
2015-07-1799399397198517,400985
2015-07-169771,00097798621,900986
2015-07-151,0041,00998198525,100985
2015-07-149911,00297998418,800984
2015-07-139719919719775,000977
2015-07-1097597995996816,000968
2015-07-0998098195296821,500968
2015-07-089941,00098198115,900981
2015-07-079881,0279881,0029,2001,002
2015-07-069971,00398598613,000986
2015-07-031,0061,0069989984,900998
2015-07-021,0171,0171,0001,0045,3001,004
2015-07-011,0011,0101,0001,0026,0001,002
2015-06-301,0101,01099399813,500998
2015-06-299991,01399399516,700995
2015-06-261,0441,0449691,01423,6001,014
2015-06-251,0501,0501,0441,04412,1001,044
2015-06-241,0501,0531,0491,05016,8001,050
2015-06-231,0501,0541,0451,05028,6001,050
2015-06-221,0451,0531,0451,0529,1001,052
2015-06-191,0501,0521,0491,0507,5001,050
2015-06-181,0501,0541,0471,05012,1001,050
2015-06-171,0501,0521,0431,05116,8001,051
2015-06-161,0591,0591,0501,0506,0001,050
2015-06-151,0551,0591,0531,05912,1001,059
2015-06-121,0501,0591,0501,05920,8001,059
2015-06-111,0551,0551,0451,04813,0001,048
2015-06-101,0551,0561,0471,0509,9001,050
2015-06-091,0601,0601,0451,04718,6001,047
2015-06-081,0471,0591,0471,05117,1001,051
2015-06-051,0461,0521,0451,0507,9001,050
2015-06-041,0451,0471,0431,04612,2001,046
2015-06-031,0451,0501,0421,0479,1001,047
2015-06-021,0401,0501,0401,04613,3001,046
2015-06-011,0221,0491,0221,04511,8001,045
2015-05-291,0371,0541,0231,04917,4001,049
2015-05-281,0451,0461,0241,04546,2001,045
2015-05-271,0581,0591,0451,0468,8001,046
2015-05-261,0451,0561,0401,04420,5001,044
2015-05-251,0441,0481,0421,0456,8001,045
2015-05-221,0451,0501,0451,0469,2001,046
2015-05-211,0461,0511,0441,04513,1001,045
2015-05-201,0471,0601,0451,05027,2001,050
2015-05-191,0481,0481,0201,04821,7001,048
2015-05-181,0341,0481,0241,04431,8001,044
2015-05-151,0321,0441,0311,03428,2001,034
2015-05-141,0301,0321,0301,03228,6001,032
2015-05-131,0261,0321,0261,03223,9001,032
2015-05-121,0201,0301,0201,02624,0001,026
2015-05-111,0091,0231,0011,02126,1001,021
2015-05-081,0191,0229961,01829,1001,018
2015-05-079971,0099961,00621,7001,006
2015-05-011,0051,01399199823,700998
2015-04-301,0181,0271,0111,02124,1001,021
2015-04-281,0301,0331,0181,02531,9001,025
2015-04-271,0311,0351,0201,03327,2001,033
2015-04-241,0341,0361,0261,02628,7001,026
2015-04-231,0401,0481,0121,02960,4001,029
2015-04-221,0111,0451,0101,03392,0001,033
2015-04-211,0031,0101,0001,01010,9001,010
2015-04-201,0031,0161,0001,00211,6001,002
2015-04-171,0151,0191,0101,01022,2001,010
2015-04-161,0081,0151,0001,01517,1001,015
2015-04-151,0131,0149981,00621,1001,006
2015-04-149991,0109991,01029,6001,010
2015-04-139971,00099199722,100997
2015-04-1098899698899225,200992
2015-04-099889909829877,500987
2015-04-0899599599099211,000992
2015-04-0798799398799015,900990
2015-04-0698499797999321,300993
2015-04-039909909799847,300984
2015-04-0298299597997923,200979
2015-04-0198199797899729,800997
2015-03-3199199298398713,700987
2015-03-3099799797499425,300994
2015-03-271,0001,00499099121,800991
2015-03-261,0001,00099199413,400994
2015-03-259951,0039951,00029,0001,000
2015-03-241,0001,00299499918,800999
2015-03-231,0001,0069921,00027,5001,000
2015-03-209981,00799299950,500999
2015-03-191,0001,01199199280,400992
2015-03-1896397095596218,900962
2015-03-179639719639637,400963
2015-03-1696796896396311,100963
2015-03-1397998696496846,100968
2015-03-1297097495996413,400964
2015-03-1195796795095516,000955
2015-03-1096897395895814,000958
2015-03-0996396795295715,500957
2015-03-0696997696096329,700963
2015-03-0595295294294415,400944
2015-03-049599599529534,600953
2015-03-0395596094695811,800958
2015-03-0294095394095013,800950
2015-02-2794094593693716,300937
2015-02-2693794093694013,300940
2015-02-2594094493693711,900937
2015-02-2493494893394017,700940
2015-02-2394994993593514,000935
2015-02-2094994994194914,600949
2015-02-1994594794094613,800946
2015-02-1893094392793317,700933
2015-02-179229299209239,400923
2015-02-1692892892092213,500922
2015-02-1392792791391716,300917
2015-02-1291592491592316,400923
2015-02-109149169129138,700913
2015-02-099139139089126,700912
2015-02-0690891190590611,600906
2015-02-0590590790190512,100905
2015-02-0489391089390013,000900
2015-02-039009008938979,500897
2015-02-0290190489289429,400894
2015-01-3091692190490731,400907
2015-01-2995195290391274,200912
2015-01-2898899196396333,700963
2015-01-2798298497798210,600982
2015-01-269689719669718,500971
2015-01-2396597096296617,900966
2015-01-229659659619638,800963
2015-01-219669689639635,300963
2015-01-209699759579757,500975
2015-01-1996396795996556,600965
2015-01-1696397495595910,100959
2015-01-159719719609716,200971
2015-01-149689719639635,200963
2015-01-1397397496297312,200973
2015-01-0997197896297313,000973
2015-01-0896898196497813,700978
2015-01-079809839719728,200972
2015-01-0698898898098018,800980
2015-01-0599599898698922,600989

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