6858 (株)小野測器の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	446	449	442	447	12,100	447
2023-12-28	438	450	438	450	8,300	450
2023-12-27	438	442	431	442	34,000	442
2023-12-26	440	440	431	435	29,900	435
2023-12-25	442	443	437	440	9,900	440
2023-12-22	446	446	429	443	51,200	443
2023-12-21	441	446	441	446	8,500	446
2023-12-20	445	450	443	447	10,600	447
2023-12-19	445	447	440	445	11,500	445
2023-12-18	446	447	441	447	27,700	447
2023-12-15	452	452	444	447	17,000	447
2023-12-14	450	451	444	448	10,600	448
2023-12-13	456	456	448	450	5,800	450
2023-12-12	452	458	445	445	43,700	445
2023-12-11	448	455	447	452	18,800	452
2023-12-08	465	465	445	445	22,100	445
2023-12-07	462	462	454	455	37,600	455
2023-12-06	450	469	450	463	33,600	463
2023-12-05	451	454	448	452	8,100	452
2023-12-04	455	455	450	453	18,700	453
2023-12-01	455	455	450	455	12,500	455
2023-11-30	448	454	447	454	21,900	454
2023-11-29	434	451	434	448	45,100	448
2023-11-28	433	437	432	436	37,400	436
2023-11-27	432	433	428	433	20,800	433
2023-11-24	433	434	430	430	14,900	430
2023-11-22	434	437	432	432	28,900	432
2023-11-21	437	438	433	435	21,500	435
2023-11-20	435	443	435	437	26,400	437
2023-11-17	433	439	433	438	6,600	438
2023-11-16	434	438	431	435	20,300	435
2023-11-15	436	439	433	435	24,500	435
2023-11-14	437	438	434	438	13,600	438
2023-11-13	434	436	430	434	24,500	434
2023-11-10	432	436	432	434	28,400	434
2023-11-09	437	438	434	434	34,700	434
2023-11-08	441	441	433	434	35,000	434
2023-11-07	443	443	439	442	40,100	442
2023-11-06	441	443	440	442	19,100	442
2023-11-02	450	450	439	444	26,000	444
2023-11-01	448	449	440	446	53,300	446
2023-10-31	437	441	433	441	49,000	441
2023-10-30	454	457	437	437	107,500	437
2023-10-27	451	454	448	453	44,000	453
2023-10-26	434	453	434	445	71,600	445
2023-10-25	436	445	425	434	65,200	434
2023-10-24	432	438	421	438	46,700	438
2023-10-23	435	436	427	427	18,700	427
2023-10-20	433	437	431	434	16,500	434
2023-10-19	436	440	433	437	27,800	437
2023-10-18	442	443	435	438	32,800	438
2023-10-17	437	440	435	436	24,000	436
2023-10-16	441	443	433	436	26,000	436
2023-10-13	448	449	440	442	37,200	442
2023-10-12	457	457	445	451	21,100	451
2023-10-11	454	454	448	450	18,100	450
2023-10-10	455	464	455	456	34,800	456
2023-10-06	456	457	447	455	30,800	455
2023-10-05	451	454	444	448	57,400	448
2023-10-04	456	472	437	441	289,700	441
2023-10-03	458	458	439	440	70,600	440
2023-10-02	464	468	455	456	19,800	456
2023-09-29	478	478	460	464	61,100	464
2023-09-28	461	473	455	460	68,900	460
2023-09-27	453	453	447	453	23,300	453
2023-09-26	452	454	450	452	13,300	452
2023-09-25	448	455	447	452	15,500	452
2023-09-22	451	452	446	448	12,000	448
2023-09-21	460	460	448	453	21,900	453
2023-09-20	461	462	454	454	21,700	454
2023-09-19	461	462	458	462	17,000	462
2023-09-15	470	470	458	463	34,300	463
2023-09-14	461	462	456	462	11,800	462
2023-09-13	464	464	454	458	23,800	458
2023-09-12	462	464	458	460	26,000	460
2023-09-11	461	463	460	462	7,100	462
2023-09-08	468	468	458	460	33,400	460
2023-09-07	473	473	457	460	39,300	460
2023-09-06	455	470	454	468	55,400	468
2023-09-05	459	460	454	458	38,500	458
2023-09-04	456	459	453	459	21,600	459
2023-09-01	452	455	451	455	19,800	455
2023-08-31	455	455	451	453	8,500	453
2023-08-30	454	455	451	455	20,200	455
2023-08-29	452	457	452	456	29,200	456
2023-08-28	448	453	448	452	28,100	452
2023-08-25	450	452	445	448	14,700	448
2023-08-24	451	452	448	450	11,200	450
2023-08-23	450	453	447	453	7,000	453
2023-08-22	446	449	446	449	7,100	449
2023-08-21	448	449	442	447	36,000	447
2023-08-18	450	450	441	446	23,300	446
2023-08-17	456	457	448	452	50,900	452
2023-08-16	453	459	450	456	45,500	456
2023-08-15	448	453	444	451	69,800	451
2023-08-14	435	447	433	446	74,600	446
2023-08-10	427	433	425	432	27,500	432
2023-08-09	435	435	427	427	26,400	427
2023-08-08	437	437	431	433	19,300	433
2023-08-07	440	440	429	437	62,800	437
2023-08-04	435	443	433	443	34,400	443
2023-08-03	447	448	433	433	94,900	433
2023-08-02	455	457	447	449	32,600	449
2023-08-01	456	456	446	452	28,700	452
2023-07-31	460	460	448	451	35,400	451
2023-07-28	454	462	448	448	95,000	448
2023-07-27	468	487	453	458	151,500	458
2023-07-26	450	474	450	465	192,800	465
2023-07-25	447	454	437	449	355,700	449
2023-07-24	493	513	488	505	118,700	505
2023-07-21	500	501	486	488	69,000	488
2023-07-20	500	502	493	501	53,300	501
2023-07-19	485	502	481	499	77,200	499
2023-07-18	483	483	472	477	47,300	477
2023-07-14	487	497	473	485	95,400	485
2023-07-13	486	487	476	483	57,900	483
2023-07-12	497	503	481	482	69,000	482
2023-07-11	491	505	482	492	269,600	492
2023-07-10	460	479	460	465	75,100	465
2023-07-07	451	462	449	459	36,400	459
2023-07-06	458	458	450	453	29,200	453
2023-07-05	460	460	450	456	68,700	456
2023-07-04	450	454	449	452	21,100	452
2023-07-03	453	455	449	450	20,800	450
2023-06-30	451	452	448	450	15,200	450
2023-06-29	451	453	447	450	32,300	450
2023-06-28	444	451	444	451	20,800	451
2023-06-27	450	450	441	445	20,800	445
2023-06-26	448	448	435	442	31,000	442
2023-06-23	455	461	448	451	34,900	451
2023-06-22	458	464	455	457	39,800	457
2023-06-21	451	462	451	459	29,200	459
2023-06-20	451	457	451	453	21,400	453
2023-06-19	445	456	444	455	39,400	455
2023-06-16	444	448	442	445	27,800	445
2023-06-15	440	449	439	444	32,000	444
2023-06-14	437	443	434	442	62,800	442
2023-06-13	439	441	432	436	44,200	436
2023-06-12	435	439	435	437	11,100	437
2023-06-09	431	435	429	432	38,800	432
2023-06-08	433	438	427	429	43,900	429
2023-06-07	438	441	432	438	59,800	438
2023-06-06	437	439	435	435	12,100	435
2023-06-05	439	440	431	438	37,100	438
2023-06-02	426	432	426	431	10,700	431
2023-06-01	424	427	421	426	30,700	426
2023-05-31	435	436	423	424	48,200	424
2023-05-30	439	441	435	438	11,300	438
2023-05-29	436	444	434	439	23,100	439
2023-05-26	445	445	432	435	32,100	435
2023-05-25	436	443	436	441	10,400	441
2023-05-24	433	443	433	438	21,200	438
2023-05-23	440	442	431	433	33,100	433
2023-05-22	439	439	435	437	8,700	437
2023-05-19	441	443	435	435	34,400	435
2023-05-18	443	445	436	437	40,600	437
2023-05-17	456	456	443	443	32,400	443
2023-05-16	460	462	446	453	64,600	453
2023-05-15	461	465	456	462	24,900	462
2023-05-12	451	470	449	462	76,700	462
2023-05-11	458	460	449	449	49,200	449
2023-05-10	469	472	455	461	52,600	461
2023-05-09	454	472	454	463	139,400	463
2023-05-08	444	455	442	453	63,500	453
2023-05-02	449	449	436	442	98,100	442
2023-05-01	432	450	432	450	135,700	450
2023-04-28	435	435	423	429	92,800	429
2023-04-27	423	433	420	421	187,400	421
2023-04-26	435	450	430	431	206,700	431
2023-04-25	502	531	420	433	718,100	433
2023-04-24	486	498	484	498	54,900	498
2023-04-21	488	488	474	483	58,200	483
2023-04-20	482	492	480	489	31,100	489
2023-04-19	493	496	478	483	84,100	483
2023-04-18	490	496	484	496	94,600	496
2023-04-17	467	488	464	488	96,400	488
2023-04-14	472	472	461	465	30,800	465
2023-04-13	473	473	461	473	36,400	473
2023-04-12	467	475	459	474	57,000	474
2023-04-11	461	465	457	463	23,400	463
2023-04-10	460	464	455	461	25,000	461
2023-04-07	451	457	449	455	55,600	455
2023-04-06	448	452	444	451	82,000	451
2023-04-05	446	447	432	432	55,300	432
2023-04-04	455	455	441	441	45,300	441
2023-04-03	467	467	450	450	70,500	450
2023-03-31	445	467	445	454	149,500	454
2023-03-30	438	445	437	442	19,800	442
2023-03-29	439	439	434	438	17,300	438
2023-03-28	438	439	432	439	20,300	439
2023-03-27	440	440	433	438	17,000	438
2023-03-24	437	439	433	434	19,400	434
2023-03-23	434	438	432	435	30,600	435
2023-03-22	439	439	430	437	19,000	437
2023-03-20	437	437	424	427	40,600	427
2023-03-17	431	435	421	429	30,300	429
2023-03-16	423	430	420	428	26,800	428
2023-03-15	435	435	424	426	28,900	426
2023-03-14	425	428	415	423	52,100	423
2023-03-13	421	444	421	423	181,000	423
2023-03-10	436	436	425	426	28,800	426
2023-03-09	432	436	431	436	20,600	436
2023-03-08	432	434	429	433	20,700	433
2023-03-07	424	435	424	434	10,200	434
2023-03-06	434	434	425	429	21,000	429
2023-03-03	427	430	426	428	13,200	428
2023-03-02	437	441	427	428	39,600	428
2023-03-01	434	441	430	441	17,700	441
2023-02-28	445	445	430	430	32,600	430
2023-02-27	429	445	429	443	100,600	443
2023-02-24	420	428	419	428	45,500	428
2023-02-22	421	422	415	417	30,000	417
2023-02-21	410	422	408	421	53,200	421
2023-02-20	407	410	406	409	16,100	409
2023-02-17	405	409	404	405	31,300	405
2023-02-16	403	410	403	409	37,700	409
2023-02-15	400	406	400	403	33,700	403
2023-02-14	401	402	398	400	34,800	400
2023-02-13	406	406	400	400	8,100	400
2023-02-10	413	413	405	406	15,200	406
2023-02-09	408	412	408	410	10,700	410
2023-02-08	418	419	412	412	28,800	412
2023-02-07	420	420	415	418	16,500	418
2023-02-06	412	420	411	420	35,700	420
2023-02-03	413	414	407	411	18,600	411
2023-02-02	415	416	407	416	28,200	416
2023-02-01	410	416	398	416	120,500	416
2023-01-31	400	425	394	410	261,000	410
2023-01-30	401	403	390	392	62,700	392
2023-01-27	396	399	390	390	19,000	390
2023-01-26	402	402	394	395	17,500	395
2023-01-25	394	403	394	397	33,200	397
2023-01-24	392	394	391	393	17,500	393
2023-01-23	387	392	385	389	15,200	389
2023-01-20	386	387	383	384	13,000	384
2023-01-19	381	390	381	386	15,500	386
2023-01-18	384	385	381	382	14,900	382
2023-01-17	380	385	379	380	9,400	380
2023-01-16	376	381	372	380	11,900	380
2023-01-13	383	383	376	376	35,100	376
2023-01-12	383	383	376	380	14,800	380
2023-01-11	386	387	379	379	14,100	379
2023-01-10	389	392	385	385	8,100	385
2023-01-06	377	389	377	387	13,200	387
2023-01-05	385	385	373	381	36,300	381
2023-01-04	388	388	383	386	10,500	386

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 [2023年度]

6858 (株)小野測器の時系列データ [2023年度]