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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 877 | 883 | 872 | 876 | 9,400 | 876 |
| 2015-12-29 | 875 | 883 | 864 | 880 | 12,100 | 880 |
| 2015-12-28 | 879 | 879 | 863 | 875 | 12,300 | 875 |
| 2015-12-25 | 887 | 902 | 887 | 889 | 33,300 | 889 |
| 2015-12-24 | 890 | 894 | 887 | 890 | 24,200 | 890 |
| 2015-12-22 | 898 | 900 | 892 | 893 | 21,000 | 893 |
| 2015-12-21 | 905 | 907 | 888 | 898 | 24,800 | 898 |
| 2015-12-18 | 922 | 922 | 906 | 906 | 24,700 | 906 |
| 2015-12-17 | 930 | 930 | 918 | 922 | 8,400 | 922 |
| 2015-12-16 | 926 | 927 | 916 | 916 | 32,000 | 916 |
| 2015-12-15 | 937 | 937 | 925 | 926 | 13,000 | 926 |
| 2015-12-14 | 935 | 938 | 927 | 931 | 24,900 | 931 |
| 2015-12-11 | 925 | 946 | 925 | 939 | 26,200 | 939 |
| 2015-12-10 | 946 | 946 | 933 | 936 | 26,800 | 936 |
| 2015-12-09 | 957 | 957 | 946 | 946 | 12,700 | 946 |
| 2015-12-08 | 959 | 959 | 950 | 950 | 15,800 | 950 |
| 2015-12-07 | 955 | 957 | 948 | 952 | 15,600 | 952 |
| 2015-12-04 | 953 | 953 | 946 | 951 | 19,300 | 951 |
| 2015-12-03 | 954 | 959 | 951 | 954 | 25,400 | 954 |
| 2015-12-02 | 955 | 961 | 952 | 958 | 19,900 | 958 |
| 2015-12-01 | 955 | 963 | 948 | 959 | 17,600 | 959 |
| 2015-11-30 | 967 | 967 | 954 | 960 | 12,100 | 960 |
| 2015-11-27 | 969 | 970 | 959 | 960 | 14,200 | 960 |
| 2015-11-26 | 971 | 971 | 955 | 962 | 21,700 | 962 |
| 2015-11-25 | 973 | 973 | 957 | 958 | 11,400 | 958 |
| 2015-11-24 | 966 | 978 | 960 | 967 | 39,800 | 967 |
| 2015-11-20 | 964 | 987 | 964 | 978 | 18,800 | 978 |
| 2015-11-19 | 973 | 976 | 965 | 973 | 28,400 | 973 |
| 2015-11-18 | 974 | 974 | 964 | 967 | 16,700 | 967 |
| 2015-11-17 | 959 | 975 | 955 | 956 | 28,300 | 956 |
| 2015-11-16 | 955 | 963 | 941 | 953 | 21,400 | 953 |
| 2015-11-13 | 950 | 959 | 948 | 955 | 28,200 | 955 |
| 2015-11-12 | 949 | 958 | 947 | 950 | 32,300 | 950 |
| 2015-11-11 | 950 | 956 | 946 | 948 | 28,000 | 948 |
| 2015-11-10 | 951 | 956 | 950 | 950 | 30,000 | 950 |
| 2015-11-09 | 957 | 958 | 947 | 951 | 38,000 | 951 |
| 2015-11-06 | 943 | 957 | 939 | 951 | 29,300 | 951 |
| 2015-11-05 | 944 | 950 | 940 | 943 | 25,300 | 943 |
| 2015-11-04 | 948 | 958 | 941 | 946 | 28,000 | 946 |
| 2015-11-02 | 950 | 951 | 933 | 942 | 34,400 | 942 |
| 2015-10-30 | 944 | 957 | 944 | 950 | 22,400 | 950 |
| 2015-10-29 | 954 | 954 | 945 | 950 | 18,400 | 950 |
| 2015-10-28 | 944 | 960 | 944 | 956 | 20,400 | 956 |
| 2015-10-27 | 942 | 949 | 929 | 944 | 28,700 | 944 |
| 2015-10-26 | 939 | 941 | 922 | 933 | 70,200 | 933 |
| 2015-10-23 | 992 | 1,005 | 920 | 937 | 47,600 | 937 |
| 2015-10-22 | 978 | 985 | 972 | 977 | 6,500 | 977 |
| 2015-10-21 | 974 | 978 | 950 | 976 | 17,400 | 976 |
| 2015-10-20 | 976 | 979 | 974 | 974 | 2,800 | 974 |
| 2015-10-19 | 984 | 988 | 970 | 976 | 11,200 | 976 |
| 2015-10-16 | 992 | 993 | 985 | 987 | 3,300 | 987 |
| 2015-10-15 | 978 | 990 | 978 | 988 | 7,200 | 988 |
| 2015-10-14 | 988 | 990 | 972 | 981 | 13,800 | 981 |
| 2015-10-13 | 995 | 998 | 991 | 997 | 5,200 | 997 |
| 2015-10-09 | 989 | 997 | 985 | 997 | 6,900 | 997 |
| 2015-10-08 | 988 | 993 | 986 | 993 | 6,000 | 993 |
| 2015-10-07 | 991 | 998 | 986 | 992 | 3,900 | 992 |
| 2015-10-06 | 994 | 1,004 | 989 | 991 | 9,600 | 991 |
| 2015-10-05 | 975 | 989 | 975 | 983 | 9,000 | 983 |
| 2015-10-02 | 965 | 974 | 963 | 969 | 4,100 | 969 |
| 2015-10-01 | 963 | 974 | 957 | 974 | 6,500 | 974 |
| 2015-09-30 | 956 | 967 | 956 | 958 | 17,900 | 958 |
| 2015-09-29 | 990 | 990 | 956 | 956 | 11,500 | 956 |
| 2015-09-28 | 988 | 999 | 986 | 999 | 5,400 | 999 |
| 2015-09-25 | 990 | 990 | 965 | 988 | 17,700 | 988 |
| 2015-09-24 | 994 | 1,009 | 972 | 983 | 30,600 | 983 |
| 2015-09-18 | 1,002 | 1,003 | 1,000 | 1,000 | 15,700 | 1,000 |
| 2015-09-17 | 1,000 | 1,011 | 1,000 | 1,005 | 8,000 | 1,005 |
| 2015-09-16 | 1,013 | 1,015 | 999 | 1,003 | 17,500 | 1,003 |
| 2015-09-15 | 1,030 | 1,030 | 1,000 | 1,005 | 16,400 | 1,005 |
| 2015-09-14 | 990 | 1,006 | 990 | 1,000 | 29,700 | 1,000 |
| 2015-09-11 | 991 | 1,003 | 991 | 1,002 | 37,200 | 1,002 |
| 2015-09-10 | 984 | 1,000 | 983 | 991 | 25,200 | 991 |
| 2015-09-09 | 986 | 999 | 986 | 997 | 25,800 | 997 |
| 2015-09-08 | 970 | 986 | 968 | 971 | 33,300 | 971 |
| 2015-09-07 | 951 | 977 | 937 | 970 | 25,100 | 970 |
| 2015-09-04 | 976 | 985 | 945 | 951 | 11,300 | 951 |
| 2015-09-03 | 962 | 973 | 961 | 973 | 10,100 | 973 |
| 2015-09-02 | 947 | 984 | 917 | 956 | 19,200 | 956 |
| 2015-09-01 | 1,002 | 1,009 | 954 | 957 | 19,600 | 957 |
| 2015-08-31 | 1,011 | 1,011 | 995 | 1,002 | 9,800 | 1,002 |
| 2015-08-28 | 993 | 1,021 | 993 | 1,011 | 26,800 | 1,011 |
| 2015-08-27 | 999 | 1,009 | 989 | 993 | 24,900 | 993 |
| 2015-08-26 | 925 | 986 | 925 | 984 | 32,000 | 984 |
| 2015-08-25 | 873 | 995 | 872 | 924 | 35,800 | 924 |
| 2015-08-24 | 972 | 997 | 933 | 933 | 36,500 | 933 |
| 2015-08-21 | 985 | 998 | 973 | 980 | 18,400 | 980 |
| 2015-08-20 | 1,010 | 1,013 | 998 | 998 | 9,700 | 998 |
| 2015-08-19 | 1,000 | 1,014 | 1,000 | 1,010 | 12,300 | 1,010 |
| 2015-08-18 | 1,018 | 1,020 | 1,010 | 1,013 | 4,500 | 1,013 |
| 2015-08-17 | 1,002 | 1,019 | 988 | 1,015 | 15,700 | 1,015 |
| 2015-08-14 | 997 | 1,001 | 994 | 1,000 | 6,400 | 1,000 |
| 2015-08-13 | 996 | 1,003 | 984 | 1,002 | 11,100 | 1,002 |
| 2015-08-12 | 1,008 | 1,010 | 991 | 993 | 12,400 | 993 |
| 2015-08-11 | 1,028 | 1,028 | 1,006 | 1,011 | 10,700 | 1,011 |
| 2015-08-10 | 1,013 | 1,025 | 1,009 | 1,023 | 10,000 | 1,023 |
| 2015-08-07 | 1,010 | 1,021 | 1,010 | 1,018 | 14,300 | 1,018 |
| 2015-08-06 | 1,010 | 1,021 | 1,008 | 1,014 | 15,400 | 1,014 |
| 2015-08-05 | 1,002 | 1,014 | 998 | 1,010 | 13,400 | 1,010 |
| 2015-08-04 | 996 | 1,001 | 992 | 1,000 | 14,700 | 1,000 |
| 2015-08-03 | 1,001 | 1,027 | 1,001 | 1,004 | 22,300 | 1,004 |
| 2015-07-31 | 988 | 1,002 | 988 | 1,001 | 17,000 | 1,001 |
| 2015-07-30 | 1,000 | 1,006 | 995 | 999 | 12,700 | 999 |
| 2015-07-29 | 991 | 1,006 | 991 | 1,000 | 10,400 | 1,000 |
| 2015-07-28 | 991 | 1,007 | 982 | 998 | 25,300 | 998 |
| 2015-07-27 | 977 | 1,000 | 977 | 991 | 21,800 | 991 |
| 2015-07-24 | 995 | 995 | 977 | 991 | 30,900 | 991 |
| 2015-07-23 | 1,002 | 1,040 | 983 | 997 | 100,600 | 997 |
| 2015-07-22 | 991 | 1,006 | 986 | 994 | 30,700 | 994 |
| 2015-07-21 | 986 | 992 | 978 | 984 | 28,200 | 984 |
| 2015-07-17 | 993 | 993 | 971 | 985 | 17,400 | 985 |
| 2015-07-16 | 977 | 1,000 | 977 | 986 | 21,900 | 986 |
| 2015-07-15 | 1,004 | 1,009 | 981 | 985 | 25,100 | 985 |
| 2015-07-14 | 991 | 1,002 | 979 | 984 | 18,800 | 984 |
| 2015-07-13 | 971 | 991 | 971 | 977 | 5,000 | 977 |
| 2015-07-10 | 975 | 979 | 959 | 968 | 16,000 | 968 |
| 2015-07-09 | 980 | 981 | 952 | 968 | 21,500 | 968 |
| 2015-07-08 | 994 | 1,000 | 981 | 981 | 15,900 | 981 |
| 2015-07-07 | 988 | 1,027 | 988 | 1,002 | 9,200 | 1,002 |
| 2015-07-06 | 997 | 1,003 | 985 | 986 | 13,000 | 986 |
| 2015-07-03 | 1,006 | 1,006 | 998 | 998 | 4,900 | 998 |
| 2015-07-02 | 1,017 | 1,017 | 1,000 | 1,004 | 5,300 | 1,004 |
| 2015-07-01 | 1,001 | 1,010 | 1,000 | 1,002 | 6,000 | 1,002 |
| 2015-06-30 | 1,010 | 1,010 | 993 | 998 | 13,500 | 998 |
| 2015-06-29 | 999 | 1,013 | 993 | 995 | 16,700 | 995 |
| 2015-06-26 | 1,044 | 1,044 | 969 | 1,014 | 23,600 | 1,014 |
| 2015-06-25 | 1,050 | 1,050 | 1,044 | 1,044 | 12,100 | 1,044 |
| 2015-06-24 | 1,050 | 1,053 | 1,049 | 1,050 | 16,800 | 1,050 |
| 2015-06-23 | 1,050 | 1,054 | 1,045 | 1,050 | 28,600 | 1,050 |
| 2015-06-22 | 1,045 | 1,053 | 1,045 | 1,052 | 9,100 | 1,052 |
| 2015-06-19 | 1,050 | 1,052 | 1,049 | 1,050 | 7,500 | 1,050 |
| 2015-06-18 | 1,050 | 1,054 | 1,047 | 1,050 | 12,100 | 1,050 |
| 2015-06-17 | 1,050 | 1,052 | 1,043 | 1,051 | 16,800 | 1,051 |
| 2015-06-16 | 1,059 | 1,059 | 1,050 | 1,050 | 6,000 | 1,050 |
| 2015-06-15 | 1,055 | 1,059 | 1,053 | 1,059 | 12,100 | 1,059 |
| 2015-06-12 | 1,050 | 1,059 | 1,050 | 1,059 | 20,800 | 1,059 |
| 2015-06-11 | 1,055 | 1,055 | 1,045 | 1,048 | 13,000 | 1,048 |
| 2015-06-10 | 1,055 | 1,056 | 1,047 | 1,050 | 9,900 | 1,050 |
| 2015-06-09 | 1,060 | 1,060 | 1,045 | 1,047 | 18,600 | 1,047 |
| 2015-06-08 | 1,047 | 1,059 | 1,047 | 1,051 | 17,100 | 1,051 |
| 2015-06-05 | 1,046 | 1,052 | 1,045 | 1,050 | 7,900 | 1,050 |
| 2015-06-04 | 1,045 | 1,047 | 1,043 | 1,046 | 12,200 | 1,046 |
| 2015-06-03 | 1,045 | 1,050 | 1,042 | 1,047 | 9,100 | 1,047 |
| 2015-06-02 | 1,040 | 1,050 | 1,040 | 1,046 | 13,300 | 1,046 |
| 2015-06-01 | 1,022 | 1,049 | 1,022 | 1,045 | 11,800 | 1,045 |
| 2015-05-29 | 1,037 | 1,054 | 1,023 | 1,049 | 17,400 | 1,049 |
| 2015-05-28 | 1,045 | 1,046 | 1,024 | 1,045 | 46,200 | 1,045 |
| 2015-05-27 | 1,058 | 1,059 | 1,045 | 1,046 | 8,800 | 1,046 |
| 2015-05-26 | 1,045 | 1,056 | 1,040 | 1,044 | 20,500 | 1,044 |
| 2015-05-25 | 1,044 | 1,048 | 1,042 | 1,045 | 6,800 | 1,045 |
| 2015-05-22 | 1,045 | 1,050 | 1,045 | 1,046 | 9,200 | 1,046 |
| 2015-05-21 | 1,046 | 1,051 | 1,044 | 1,045 | 13,100 | 1,045 |
| 2015-05-20 | 1,047 | 1,060 | 1,045 | 1,050 | 27,200 | 1,050 |
| 2015-05-19 | 1,048 | 1,048 | 1,020 | 1,048 | 21,700 | 1,048 |
| 2015-05-18 | 1,034 | 1,048 | 1,024 | 1,044 | 31,800 | 1,044 |
| 2015-05-15 | 1,032 | 1,044 | 1,031 | 1,034 | 28,200 | 1,034 |
| 2015-05-14 | 1,030 | 1,032 | 1,030 | 1,032 | 28,600 | 1,032 |
| 2015-05-13 | 1,026 | 1,032 | 1,026 | 1,032 | 23,900 | 1,032 |
| 2015-05-12 | 1,020 | 1,030 | 1,020 | 1,026 | 24,000 | 1,026 |
| 2015-05-11 | 1,009 | 1,023 | 1,001 | 1,021 | 26,100 | 1,021 |
| 2015-05-08 | 1,019 | 1,022 | 996 | 1,018 | 29,100 | 1,018 |
| 2015-05-07 | 997 | 1,009 | 996 | 1,006 | 21,700 | 1,006 |
| 2015-05-01 | 1,005 | 1,013 | 991 | 998 | 23,700 | 998 |
| 2015-04-30 | 1,018 | 1,027 | 1,011 | 1,021 | 24,100 | 1,021 |
| 2015-04-28 | 1,030 | 1,033 | 1,018 | 1,025 | 31,900 | 1,025 |
| 2015-04-27 | 1,031 | 1,035 | 1,020 | 1,033 | 27,200 | 1,033 |
| 2015-04-24 | 1,034 | 1,036 | 1,026 | 1,026 | 28,700 | 1,026 |
| 2015-04-23 | 1,040 | 1,048 | 1,012 | 1,029 | 60,400 | 1,029 |
| 2015-04-22 | 1,011 | 1,045 | 1,010 | 1,033 | 92,000 | 1,033 |
| 2015-04-21 | 1,003 | 1,010 | 1,000 | 1,010 | 10,900 | 1,010 |
| 2015-04-20 | 1,003 | 1,016 | 1,000 | 1,002 | 11,600 | 1,002 |
| 2015-04-17 | 1,015 | 1,019 | 1,010 | 1,010 | 22,200 | 1,010 |
| 2015-04-16 | 1,008 | 1,015 | 1,000 | 1,015 | 17,100 | 1,015 |
| 2015-04-15 | 1,013 | 1,014 | 998 | 1,006 | 21,100 | 1,006 |
| 2015-04-14 | 999 | 1,010 | 999 | 1,010 | 29,600 | 1,010 |
| 2015-04-13 | 997 | 1,000 | 991 | 997 | 22,100 | 997 |
| 2015-04-10 | 988 | 996 | 988 | 992 | 25,200 | 992 |
| 2015-04-09 | 988 | 990 | 982 | 987 | 7,500 | 987 |
| 2015-04-08 | 995 | 995 | 990 | 992 | 11,000 | 992 |
| 2015-04-07 | 987 | 993 | 987 | 990 | 15,900 | 990 |
| 2015-04-06 | 984 | 997 | 979 | 993 | 21,300 | 993 |
| 2015-04-03 | 990 | 990 | 979 | 984 | 7,300 | 984 |
| 2015-04-02 | 982 | 995 | 979 | 979 | 23,200 | 979 |
| 2015-04-01 | 981 | 997 | 978 | 997 | 29,800 | 997 |
| 2015-03-31 | 991 | 992 | 983 | 987 | 13,700 | 987 |
| 2015-03-30 | 997 | 997 | 974 | 994 | 25,300 | 994 |
| 2015-03-27 | 1,000 | 1,004 | 990 | 991 | 21,800 | 991 |
| 2015-03-26 | 1,000 | 1,000 | 991 | 994 | 13,400 | 994 |
| 2015-03-25 | 995 | 1,003 | 995 | 1,000 | 29,000 | 1,000 |
| 2015-03-24 | 1,000 | 1,002 | 994 | 999 | 18,800 | 999 |
| 2015-03-23 | 1,000 | 1,006 | 992 | 1,000 | 27,500 | 1,000 |
| 2015-03-20 | 998 | 1,007 | 992 | 999 | 50,500 | 999 |
| 2015-03-19 | 1,000 | 1,011 | 991 | 992 | 80,400 | 992 |
| 2015-03-18 | 963 | 970 | 955 | 962 | 18,900 | 962 |
| 2015-03-17 | 963 | 971 | 963 | 963 | 7,400 | 963 |
| 2015-03-16 | 967 | 968 | 963 | 963 | 11,100 | 963 |
| 2015-03-13 | 979 | 986 | 964 | 968 | 46,100 | 968 |
| 2015-03-12 | 970 | 974 | 959 | 964 | 13,400 | 964 |
| 2015-03-11 | 957 | 967 | 950 | 955 | 16,000 | 955 |
| 2015-03-10 | 968 | 973 | 958 | 958 | 14,000 | 958 |
| 2015-03-09 | 963 | 967 | 952 | 957 | 15,500 | 957 |
| 2015-03-06 | 969 | 976 | 960 | 963 | 29,700 | 963 |
| 2015-03-05 | 952 | 952 | 942 | 944 | 15,400 | 944 |
| 2015-03-04 | 959 | 959 | 952 | 953 | 4,600 | 953 |
| 2015-03-03 | 955 | 960 | 946 | 958 | 11,800 | 958 |
| 2015-03-02 | 940 | 953 | 940 | 950 | 13,800 | 950 |
| 2015-02-27 | 940 | 945 | 936 | 937 | 16,300 | 937 |
| 2015-02-26 | 937 | 940 | 936 | 940 | 13,300 | 940 |
| 2015-02-25 | 940 | 944 | 936 | 937 | 11,900 | 937 |
| 2015-02-24 | 934 | 948 | 933 | 940 | 17,700 | 940 |
| 2015-02-23 | 949 | 949 | 935 | 935 | 14,000 | 935 |
| 2015-02-20 | 949 | 949 | 941 | 949 | 14,600 | 949 |
| 2015-02-19 | 945 | 947 | 940 | 946 | 13,800 | 946 |
| 2015-02-18 | 930 | 943 | 927 | 933 | 17,700 | 933 |
| 2015-02-17 | 922 | 929 | 920 | 923 | 9,400 | 923 |
| 2015-02-16 | 928 | 928 | 920 | 922 | 13,500 | 922 |
| 2015-02-13 | 927 | 927 | 913 | 917 | 16,300 | 917 |
| 2015-02-12 | 915 | 924 | 915 | 923 | 16,400 | 923 |
| 2015-02-10 | 914 | 916 | 912 | 913 | 8,700 | 913 |
| 2015-02-09 | 913 | 913 | 908 | 912 | 6,700 | 912 |
| 2015-02-06 | 908 | 911 | 905 | 906 | 11,600 | 906 |
| 2015-02-05 | 905 | 907 | 901 | 905 | 12,100 | 905 |
| 2015-02-04 | 893 | 910 | 893 | 900 | 13,000 | 900 |
| 2015-02-03 | 900 | 900 | 893 | 897 | 9,500 | 897 |
| 2015-02-02 | 901 | 904 | 892 | 894 | 29,400 | 894 |
| 2015-01-30 | 916 | 921 | 904 | 907 | 31,400 | 907 |
| 2015-01-29 | 951 | 952 | 903 | 912 | 74,200 | 912 |
| 2015-01-28 | 988 | 991 | 963 | 963 | 33,700 | 963 |
| 2015-01-27 | 982 | 984 | 977 | 982 | 10,600 | 982 |
| 2015-01-26 | 968 | 971 | 966 | 971 | 8,500 | 971 |
| 2015-01-23 | 965 | 970 | 962 | 966 | 17,900 | 966 |
| 2015-01-22 | 965 | 965 | 961 | 963 | 8,800 | 963 |
| 2015-01-21 | 966 | 968 | 963 | 963 | 5,300 | 963 |
| 2015-01-20 | 969 | 975 | 957 | 975 | 7,500 | 975 |
| 2015-01-19 | 963 | 967 | 959 | 965 | 56,600 | 965 |
| 2015-01-16 | 963 | 974 | 955 | 959 | 10,100 | 959 |
| 2015-01-15 | 971 | 971 | 960 | 971 | 6,200 | 971 |
| 2015-01-14 | 968 | 971 | 963 | 963 | 5,200 | 963 |
| 2015-01-13 | 973 | 974 | 962 | 973 | 12,200 | 973 |
| 2015-01-09 | 971 | 978 | 962 | 973 | 13,000 | 973 |
| 2015-01-08 | 968 | 981 | 964 | 978 | 13,700 | 978 |
| 2015-01-07 | 980 | 983 | 971 | 972 | 8,200 | 972 |
| 2015-01-06 | 988 | 988 | 980 | 980 | 18,800 | 980 |
| 2015-01-05 | 995 | 998 | 986 | 989 | 22,600 | 989 |
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
