6858 (株)小野測器の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	393	394	385	388	8,200	388
2022-12-29	381	391	381	391	19,000	391
2022-12-28	383	386	383	386	21,500	386
2022-12-27	387	389	384	386	24,800	386
2022-12-26	383	389	382	389	19,900	389
2022-12-23	381	386	381	383	14,600	383
2022-12-22	390	391	382	389	25,300	389
2022-12-21	386	391	386	387	17,900	387
2022-12-20	393	396	384	387	28,200	387
2022-12-19	392	393	388	393	21,700	393
2022-12-16	396	397	392	392	13,200	392
2022-12-15	403	403	396	398	22,500	398
2022-12-14	403	403	399	402	14,900	402
2022-12-13	403	403	399	400	26,500	400
2022-12-12	397	402	397	399	8,200	399
2022-12-09	394	402	394	400	35,200	400
2022-12-08	397	397	391	395	14,400	395
2022-12-07	387	399	387	395	37,700	395
2022-12-06	385	390	383	388	30,200	388
2022-12-05	395	395	385	389	29,300	389
2022-12-02	400	402	391	396	26,600	396
2022-12-01	415	415	398	399	68,500	399
2022-11-30	428	430	409	410	69,800	410
2022-11-29	403	421	400	412	77,300	412
2022-11-28	402	404	400	403	34,500	403
2022-11-25	399	402	396	402	31,400	402
2022-11-24	399	399	393	398	27,500	398
2022-11-22	384	399	384	399	34,000	399
2022-11-21	381	387	381	385	39,800	385
2022-11-18	373	382	373	379	40,000	379
2022-11-17	367	373	367	371	16,000	371
2022-11-16	372	374	364	366	58,500	366
2022-11-15	375	375	369	372	23,300	372
2022-11-14	374	376	368	372	44,700	372
2022-11-11	375	378	371	378	25,100	378
2022-11-10	373	374	370	372	15,000	372
2022-11-09	375	375	369	371	20,200	371
2022-11-08	375	376	371	372	60,800	372
2022-11-07	380	380	372	373	20,800	373
2022-11-04	380	385	376	376	17,500	376
2022-11-02	379	385	377	379	17,600	379
2022-11-01	375	384	375	381	21,100	381
2022-10-31	384	384	373	374	24,800	374
2022-10-28	382	390	378	378	52,700	378
2022-10-27	387	400	383	384	51,100	384
2022-10-26	383	387	383	383	11,800	383
2022-10-25	383	386	382	383	17,800	383
2022-10-24	385	390	381	383	20,200	383
2022-10-21	388	388	381	381	23,500	381
2022-10-20	386	392	383	385	15,700	385
2022-10-19	388	388	381	383	14,700	383
2022-10-18	384	388	383	383	22,100	383
2022-10-17	388	389	381	385	22,700	385
2022-10-14	394	394	384	386	23,700	386
2022-10-13	388	389	380	381	23,900	381
2022-10-12	394	394	387	387	10,200	387
2022-10-11	395	395	389	389	10,500	389
2022-10-07	391	395	391	392	15,400	392
2022-10-06	393	400	391	399	10,200	399
2022-10-05	394	397	392	396	10,900	396
2022-10-04	390	395	390	395	15,800	395
2022-10-03	396	401	387	390	26,800	390
2022-09-30	399	403	398	399	18,000	399
2022-09-29	402	410	402	410	12,300	410
2022-09-28	397	404	397	404	15,000	404
2022-09-27	400	401	398	399	16,400	399
2022-09-26	404	406	399	399	22,000	399
2022-09-22	405	408	405	405	13,200	405
2022-09-21	405	409	405	406	13,800	406
2022-09-20	406	409	406	406	10,200	406
2022-09-16	408	410	406	406	13,300	406
2022-09-15	409	410	409	409	15,200	409
2022-09-14	410	412	409	412	13,000	412
2022-09-13	413	414	411	413	7,100	413
2022-09-12	411	414	411	414	7,100	414
2022-09-09	413	415	407	411	42,000	411
2022-09-08	415	416	414	414	9,000	414
2022-09-07	414	414	412	412	8,400	412
2022-09-06	413	414	413	414	6,400	414
2022-09-05	413	416	413	414	5,600	414
2022-09-02	415	420	414	415	12,800	415
2022-09-01	415	418	414	417	17,000	417
2022-08-31	420	420	416	417	12,300	417
2022-08-30	419	419	416	416	4,900	416
2022-08-29	416	419	415	417	15,700	417
2022-08-26	421	421	418	418	9,900	418
2022-08-25	420	421	418	421	7,200	421
2022-08-24	417	420	416	420	11,800	420
2022-08-23	417	420	416	417	17,800	417
2022-08-22	416	420	416	417	9,300	417
2022-08-19	417	419	417	417	6,900	417
2022-08-18	416	420	416	416	18,600	416
2022-08-17	419	420	416	419	20,200	419
2022-08-16	420	420	417	419	11,200	419
2022-08-15	420	421	416	416	18,400	416
2022-08-12	413	420	413	420	17,900	420
2022-08-10	411	414	410	410	24,200	410
2022-08-09	414	416	411	411	24,000	411
2022-08-08	415	417	413	414	25,400	414
2022-08-05	418	419	414	415	16,700	415
2022-08-04	418	419	415	415	10,600	415
2022-08-03	415	423	415	423	46,900	423
2022-08-02	417	418	415	415	12,900	415
2022-08-01	416	419	415	417	14,800	417
2022-07-29	421	421	416	416	21,900	416
2022-07-28	428	428	417	417	119,300	417
2022-07-27	429	436	425	429	58,300	429
2022-07-26	427	429	422	424	22,000	424
2022-07-25	418	429	414	427	90,500	427
2022-07-22	441	447	441	442	32,900	442
2022-07-21	436	443	436	441	18,800	441
2022-07-20	440	442	438	438	8,700	438
2022-07-19	433	437	430	435	15,400	435
2022-07-15	446	446	430	430	25,100	430
2022-07-14	434	443	433	443	17,000	443
2022-07-13	430	434	428	434	9,900	434
2022-07-12	425	427	423	425	19,900	425
2022-07-11	432	432	424	424	21,600	424
2022-07-08	426	431	424	424	25,300	424
2022-07-07	427	431	427	428	13,000	428
2022-07-06	430	432	427	427	10,000	427
2022-07-05	434	435	431	431	6,000	431
2022-07-04	434	434	432	433	6,100	433
2022-07-01	432	433	429	430	12,000	430
2022-06-30	438	442	430	432	26,400	432
2022-06-29	440	445	440	440	16,600	440
2022-06-28	444	444	437	442	15,900	442
2022-06-27	448	448	440	441	10,100	441
2022-06-24	440	444	439	444	6,100	444
2022-06-23	437	443	437	440	9,600	440
2022-06-22	441	441	435	437	6,100	437
2022-06-21	444	444	425	439	47,700	439
2022-06-20	447	447	438	438	12,300	438
2022-06-17	440	452	440	447	28,700	447
2022-06-16	444	447	442	444	10,600	444
2022-06-15	448	448	439	439	27,200	439
2022-06-14	448	449	442	442	10,400	442
2022-06-13	444	451	444	448	13,200	448
2022-06-10	443	450	443	446	13,900	446
2022-06-09	447	451	446	447	11,000	447
2022-06-08	449	449	445	445	10,500	445
2022-06-07	446	449	443	443	15,400	443
2022-06-06	446	446	443	443	9,700	443
2022-06-03	451	451	445	445	19,300	445
2022-06-02	445	449	443	448	22,400	448
2022-06-01	443	447	441	444	14,800	444
2022-05-31	446	446	439	443	16,900	443
2022-05-30	447	448	440	440	23,600	440
2022-05-27	451	451	441	441	16,000	441
2022-05-26	454	454	444	444	18,800	444
2022-05-25	451	451	446	450	9,600	450
2022-05-24	454	454	446	450	15,900	450
2022-05-23	462	462	447	447	18,500	447
2022-05-20	441	461	438	451	85,100	451
2022-05-19	451	451	438	445	29,800	445
2022-05-18	461	461	454	455	14,400	455
2022-05-17	467	469	461	461	22,200	461
2022-05-16	474	474	467	468	14,900	468
2022-05-13	473	473	467	470	19,100	470
2022-05-12	469	470	467	467	9,800	467
2022-05-11	469	478	467	471	14,100	471
2022-05-10	473	474	467	469	19,100	469
2022-05-09	485	485	475	475	9,200	475
2022-05-06	482	487	479	485	9,900	485
2022-05-02	487	487	479	484	12,500	484
2022-04-28	488	493	486	491	15,800	491
2022-04-27	518	518	484	493	59,200	493
2022-04-26	512	569	505	526	206,400	526
2022-04-25	498	520	496	518	16,800	518
2022-04-22	503	504	502	502	3,400	502
2022-04-21	507	508	505	507	5,000	507
2022-04-20	500	509	500	507	14,200	507
2022-04-19	487	498	487	498	10,900	498
2022-04-18	481	494	481	491	10,700	491
2022-04-15	483	483	477	480	12,100	480
2022-04-14	478	480	475	480	8,200	480
2022-04-13	475	475	471	474	6,000	474
2022-04-12	475	475	470	470	6,600	470
2022-04-11	472	473	470	473	9,100	473
2022-04-08	480	480	472	474	8,300	474
2022-04-07	479	479	472	474	7,100	474
2022-04-06	477	477	474	474	5,500	474
2022-04-05	478	478	474	474	8,900	474
2022-04-04	477	478	472	474	12,000	474
2022-04-01	472	477	471	477	12,100	477
2022-03-31	477	477	472	472	12,400	472
2022-03-30	478	478	472	475	9,500	475
2022-03-29	475	478	473	476	16,700	476
2022-03-28	473	476	473	476	3,800	476
2022-03-25	480	480	471	474	15,700	474
2022-03-24	477	477	474	475	8,700	475
2022-03-23	480	480	472	476	18,800	476
2022-03-22	483	483	474	477	15,400	477
2022-03-18	475	481	469	480	42,500	480
2022-03-17	480	482	470	471	18,500	471
2022-03-16	475	482	474	476	13,200	476
2022-03-15	481	481	475	476	14,800	476
2022-03-14	479	485	476	485	9,300	485
2022-03-11	482	484	474	474	14,000	474
2022-03-10	477	482	477	482	12,200	482
2022-03-09	477	479	469	470	11,800	470
2022-03-08	477	480	475	477	5,800	477
2022-03-07	478	480	474	475	12,000	475
2022-03-04	483	483	476	477	16,900	477
2022-03-03	482	490	480	482	13,400	482
2022-03-02	485	485	481	482	4,700	482
2022-03-01	495	495	486	488	15,100	488
2022-02-28	496	496	488	488	7,100	488
2022-02-25	486	491	485	487	6,400	487
2022-02-24	483	485	480	485	5,400	485
2022-02-22	481	483	481	482	2,600	482
2022-02-21	482	485	480	483	15,400	483
2022-02-18	492	500	492	498	4,400	498
2022-02-17	501	501	497	500	5,500	500
2022-02-16	499	502	499	500	5,700	500
2022-02-15	500	504	497	497	12,100	497
2022-02-14	488	498	487	498	7,900	498
2022-02-10	486	488	482	488	11,200	488
2022-02-09	486	486	481	485	8,200	485
2022-02-08	483	486	480	486	5,400	486
2022-02-07	485	485	479	480	12,900	480
2022-02-04	485	490	485	488	3,300	488
2022-02-03	490	491	485	485	6,300	485
2022-02-02	483	490	483	487	8,300	487
2022-02-01	485	486	482	483	3,900	483
2022-01-31	488	488	481	488	8,200	488
2022-01-28	472	498	468	487	39,600	487
2022-01-27	494	494	470	470	13,400	470
2022-01-26	479	480	473	478	12,700	478
2022-01-25	480	513	468	480	140,000	480
2022-01-24	471	475	469	475	1,800	475
2022-01-21	470	471	467	471	5,800	471
2022-01-20	470	474	470	471	3,500	471
2022-01-19	478	479	469	469	8,300	469
2022-01-18	484	484	478	478	7,200	478
2022-01-17	491	494	483	484	6,000	484
2022-01-14	491	491	483	488	12,300	488
2022-01-13	488	490	486	489	6,200	489
2022-01-12	485	488	482	486	7,600	486
2022-01-11	487	487	480	481	6,300	481
2022-01-07	495	497	486	486	10,400	486
2022-01-06	506	508	495	495	6,500	495
2022-01-05	499	508	499	505	12,400	505
2022-01-04	486	499	486	499	7,300	499

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 [2022年度]

6858 (株)小野測器の時系列データ [2022年度]