1. HOME >
  2. 株価時系列 >
  3. 6858 >
  4. 2020年

6858 (株)小野測器 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-305175185095186,700518
2020-12-295115165115166,800516
2020-12-285205205135157,200515
2020-12-255275275205208,100520
2020-12-245225245195244,400524
2020-12-235265265175221,800522
2020-12-225275275215224,100522
2020-12-215255285235283,700528
2020-12-185265305255307,600530
2020-12-175265295255283,300528
2020-12-165345345275274,900527
2020-12-1554054052853410,900534
2020-12-1452053252053116,100531
2020-12-1152052051451610,500516
2020-12-1051751851051614,000516
2020-12-095195195145175,400517
2020-12-085205205125137,000513
2020-12-075295295105109,300510
2020-12-0451452050652013,000520
2020-12-035135155105154,900515
2020-12-0250351350150615,200506
2020-12-0152552550350419,100504
2020-11-305405405225226,600522
2020-11-2753253752353711,100537
2020-11-265305305205212,600521
2020-11-255255255175185,400518
2020-11-245305385235254,900525
2020-11-205285285195282,800528
2020-11-195325325275283,000528
2020-11-185425425245324,900532
2020-11-175445445335424,100542
2020-11-165425465385447,800544
2020-11-135505505245378,600537
2020-11-125295485295486,100548
2020-11-115285285235286,500528
2020-11-1052852852252510,000525
2020-11-095055145005107,800510
2020-11-065065155055155,700515
2020-11-055025065015062,900506
2020-11-045025085025024,100502
2020-11-025055074985017,000501
2020-10-305285285125126,500512
2020-10-295105105065084,200508
2020-10-285145145095113,400511
2020-10-275215215145175,100517
2020-10-265305305165213,900521
2020-10-2352152850351013,200510
2020-10-225365375215216,200521
2020-10-215215295215282,200528
2020-10-20527527523523500523
2020-10-195275305235261,900526
2020-10-16528528527527400527
2020-10-155455455285289,600528
2020-10-145325455325453,700545
2020-10-135315355305322,300532
2020-10-125425425285285,600528
2020-10-095455455435451,300545
2020-10-085455455435452,900545
2020-10-075425475365415,000541
2020-10-065495505465481,900548
2020-10-055405435395435,800543
2020-10-025515555435434,300543
2020-09-3056757054555115,000551
2020-09-2954956154756115,000561
2020-09-2853954453854413,500544
2020-09-255365365275358,200535
2020-09-245385385225246,700524
2020-09-235385395305396,500539
2020-09-185295315275316,300531
2020-09-175235295135299,300529
2020-09-165325325275296,100529
2020-09-1552553150753023,600530
2020-09-1450852450452410,400524
2020-09-1150051049850814,900508
2020-09-104995004985006,900500
2020-09-094994994954978,700497
2020-09-084984994904995,900499
2020-09-074964964884902,600490
2020-09-044814934814882,700488
2020-09-034844904844862,400486
2020-09-024894894814835,800483
2020-09-014934934894894,100489
2020-08-314914974914925,200492
2020-08-284995014974996,900499
2020-08-275005004954974,900497
2020-08-264954974884936,600493
2020-08-254844894834864,300486
2020-08-244814854814812,300481
2020-08-21482482482482200482
2020-08-204814874814821,700482
2020-08-194874874864862,000486
2020-08-184994994894893,900489
2020-08-174995004894953,800495
2020-08-1450650649149614,200496
2020-08-1348950648650613,400506
2020-08-124754854754847,200484
2020-08-114674764674745,800474
2020-08-074634674634654,500465
2020-08-064744744674672,200467
2020-08-054624694624693,900469
2020-08-044644694644692,600469
2020-08-034714764614693,800469
2020-07-314864864754754,900475
2020-07-304854954824958,100495
2020-07-2948148648148211,000482
2020-07-2850350848148130,000481
2020-07-2750050849650813,600508
2020-07-225125215075189,700518
2020-07-215115125075125,300512
2020-07-205045135045113,800511
2020-07-175145145025041,800504
2020-07-165175175025022,900502
2020-07-1550050449650414,100504
2020-07-144924944864947,900494
2020-07-1349449648048411,900484
2020-07-1051151345947436,200474
2020-07-095185215145142,700514
2020-07-085245285175173,900517
2020-07-075335335235232,500523
2020-07-065235285095289,000528
2020-07-035155155105132,100513
2020-07-025265265105157,700515
2020-07-015165225065067,000506
2020-06-305355355135135,000513
2020-06-295145255055257,000525
2020-06-2653853852852812,300528
2020-06-2552553852553410,900534
2020-06-245355365305312,200531
2020-06-235355355325323,600532
2020-06-225345375305363,800536
2020-06-195195335195338,100533
2020-06-185225225185213,400521
2020-06-175115205115162,900516
2020-06-165085195085198,000519
2020-06-155255255075078,800507
2020-06-125205205155199,700519
2020-06-1153954252152118,000521
2020-06-105415425335425,900542
2020-06-095445445315318,300531
2020-06-0855755753754715,300547
2020-06-055145185145173,100517
2020-06-0452652651251214,400512
2020-06-0352752751852610,000526
2020-06-025255275205246,500524
2020-06-0154454452452410,700524
2020-05-2955555554154314,700543
2020-05-2852454552454511,900545
2020-05-2751051850551814,200518
2020-05-265025074955079,400507
2020-05-255035034965021,600502
2020-05-225135134994998,200499
2020-05-215155165045103,700510
2020-05-205005104985104,700510
2020-05-194975034965015,400501
2020-05-184994994944962,500496
2020-05-1550050348749211,900492
2020-05-145035054995026,800502
2020-05-135025045005034,400503
2020-05-125015095015014,900501
2020-05-114915004915007,300500
2020-05-084864894864892,800489
2020-05-074804814804813,700481
2020-05-014954984854856,000485
2020-04-3050250249149120,000491
2020-04-2849549548448417,400484
2020-04-2750050048149534,700495
2020-04-24526568471498109,600498
2020-04-234995144995149,800514
2020-04-224874954824954,500495
2020-04-215095094864957,800495
2020-04-2050950948550110,500501
2020-04-175065215055108,900510
2020-04-164775144755149,200514
2020-04-1550350347748114,800481
2020-04-1448349547649011,500490
2020-04-134774834704796,700479
2020-04-1049449647448114,100481
2020-04-094914934914922,700492
2020-04-0847049646249210,600492
2020-04-0748148145446512,200465
2020-04-0643145742445712,600457
2020-04-0346046242943017,500430
2020-04-024794804484557,800455
2020-04-015115114784787,900478
2020-03-315205205025118,400511
2020-03-3050651248151021,200510
2020-03-2750052249852233,300522
2020-03-2647549047149016,000490
2020-03-2548748847248515,100485
2020-03-2447548145048120,600481
2020-03-2342045942045916,800459
2020-03-1944444442042414,900424
2020-03-1844944943143112,400431
2020-03-1740144240043525,600435
2020-03-1642742741141313,600413
2020-03-1342442439640349,400403
2020-03-1243343341342726,900427
2020-03-1145045543543920,500439
2020-03-1040444340043635,000436
2020-03-0946847043243635,600436
2020-03-0648949148048418,200484
2020-03-0552452450150211,300502
2020-03-045075165055069,500506
2020-03-0352053450750730,800507
2020-03-0249251349250523,600505
2020-02-2851251349249541,700495
2020-02-2753553952652720,300527
2020-02-2653753952853016,800530
2020-02-2555455853553948,300539
2020-02-2159259257557820,400578
2020-02-205955965835839,200583
2020-02-1959659958759217,000592
2020-02-1859459858259125,600591
2020-02-1758759158058421,700584
2020-02-1458958958058928,000589
2020-02-1361061058459945,700599
2020-02-1261961960760711,700607
2020-02-1060862660661424,200614
2020-02-0761962460660837,400608
2020-02-0658262757960673,900606
2020-02-0557158056757732,200577
2020-02-0458058056156538,700565
2020-02-0356458756058561,600585
2020-01-31640641586592112,600592
2020-01-30642660620620234,100620
2020-01-29657754657682679,600682
2020-01-28590657590654764,900654
2020-01-275665695575579,600557
2020-01-245625685625658,000565
2020-01-235705705605644,500564
2020-01-225575715575707,300570
2020-01-2157857855755715,300557
2020-01-2056157856156824,700568
2020-01-175575615575603,700560
2020-01-165575595575577,700557
2020-01-1556056455355624,500556
2020-01-1456156555856010,700560
2020-01-1055255655055612,800556
2020-01-095545545505522,700552
2020-01-085495515455458,300545
2020-01-0754455354455011,300550
2020-01-065425465425457,400545

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