[6858 東証1部] 小野測器 日足 時系列データ

[6858 東証1部] 小野測器 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02901.00907.00887.00889.0058005184000
2016-12-01910.00910.00900.00910.0063005719700
2016-11-30900.00909.00900.00909.0046004159400
2016-11-29900.00909.00900.00909.0077006970200
2016-11-28899.00900.00893.00900.0031002786900
2016-11-25900.00900.00876.00886.0080007094400
2016-11-24900.00900.00890.00896.0040003582700
2016-11-22893.00900.00892.00896.0066005914700
2016-11-21888.00894.00885.00893.0040003557300
2016-11-18884.00887.00878.00884.0052004595000
2016-11-17890.00890.00865.00877.0050004370800
2016-11-16860.00890.00857.00890.0060005228100
2016-11-15856.00857.00843.00845.0076006471200
2016-11-14850.00859.00850.00857.0067005729900
2016-11-11850.00850.00843.00848.0057004830600
2016-11-10867.00867.00840.00844.0088007477900
2016-11-09877.00877.00840.00848.0027002297000
2016-11-08890.00890.00863.00863.0013001134000
2016-11-07870.00872.00858.00872.0033002862800
2016-11-04898.00898.00857.00857.0056004844100
2016-11-02908.00908.00876.00896.0056005037300
2016-11-01908.00915.00900.00908.0062005621300
2016-10-31917.00917.00907.00908.001370012486000
2016-10-28920.00920.00910.00917.001910017504300
2016-10-27915.00920.00915.00920.001240011383800
2016-10-26874.00923.00874.00920.001500013574100
2016-10-25886.00905.00886.00892.001270011365700
2016-10-24899.00902.00898.00901.0080007202900
2016-10-21909.00909.00888.00894.0071006373200
2016-10-20900.00907.00892.00903.00102009202200
2016-10-19876.00904.00876.00898.002010018050400
2016-10-18864.00884.00864.00884.0081007102500
2016-10-17896.00904.00853.00856.002830024911300
2016-10-14886.00897.00886.00896.0096008541300
2016-10-13890.00894.00880.00893.001320011735100
2016-10-12881.00889.00880.00884.0071006292700
2016-10-11885.00886.00876.00885.0065005740900
2016-10-07880.00886.00879.00886.0054004775200
2016-10-06880.00885.00880.00884.0086007598400
2016-10-05876.00885.00876.00883.0086007589900
2016-10-04861.00885.00861.00884.0082007208000
2016-10-03864.00877.00863.00876.0059005135200
2016-09-30885.00885.00862.00864.00113009938100
2016-09-29877.00885.00870.00885.0071006250000
2016-09-28870.00881.00868.00877.0074006467300
2016-09-27857.00870.00851.00870.001310011309500
2016-09-26859.00859.00854.00854.0027002311800
2016-09-23858.00858.00840.00854.001290010995000
2016-09-21844.00855.00840.00855.001370011634000
2016-09-20842.00844.00837.00843.0089007503700
2016-09-16842.00843.00837.00837.0090007565300
2016-09-15844.00844.00837.00842.001480012481100
2016-09-14842.00845.00817.00845.001230010344300
2016-09-13845.00846.00837.00841.0086007244800
2016-09-12844.00845.00839.00845.0058004892400
2016-09-09841.00845.00840.00844.00114009601600
2016-09-08849.00849.00835.00843.0081006825500
2016-09-07844.00850.00829.00847.0099008366000
2016-09-06837.00855.00824.00844.0080006763100
2016-09-05809.00834.00809.00830.0071005839400
2016-09-02804.00812.00804.00808.0019001532200
2016-09-01810.00817.00808.00817.0020001622600
2016-08-31835.00835.00820.00823.0051004224400
2016-08-30835.00838.00797.00821.0075006145000
2016-08-29835.00841.00830.00834.0026002168800
2016-08-26834.00835.00820.00820.0089007351800
2016-08-25828.00828.00820.00824.0027002222400
2016-08-24832.00832.00819.00820.0079006490100
2016-08-23813.00823.00813.00820.0097007954900
2016-08-22787.00816.00787.00813.001660013454600
2016-08-19799.00800.00789.00789.0030002374600
2016-08-18790.00796.00789.00789.0060004747400
2016-08-17816.00823.00792.00793.0086006911500
2016-08-16840.00843.00826.00829.0098008200900
2016-08-15820.00840.00806.00840.0046003772700
2016-08-12820.00821.00810.00821.0058004741900
2016-08-10811.00817.00810.00816.0022001790000
2016-08-09805.00811.00803.00811.0028002262300
2016-08-08820.00820.00799.00809.0043003481600
2016-08-05784.00791.00784.00790.0025001970300
2016-08-04812.00812.00783.00787.0093007374100
2016-08-03825.00825.00810.00812.0070005720300
2016-08-02835.00835.00829.00829.001100913000
2016-08-01861.00861.00835.00835.0068005698200
2016-07-29859.00861.00856.00861.002170018652100
2016-07-28856.00860.00844.00859.001860015947200
2016-07-27818.00860.00818.00856.003350028282500
2016-07-26821.00838.00813.00818.002880023732700
2016-07-25858.00867.00851.00865.001190010220100
2016-07-22878.00878.00844.00858.002920025303300
2016-07-21860.00864.00859.00863.0071006110500
2016-07-20868.00868.00851.00866.001210010403900
2016-07-19860.00869.00860.00865.0035003023500
2016-07-15868.00868.00820.00860.001600013620100
2016-07-14863.00870.00859.00870.001220010551900
2016-07-13869.00870.00864.00867.0066005724000
2016-07-12860.00865.00852.00862.0093008008800
2016-07-11859.00862.00851.00857.001560013409900
2016-07-08855.00856.00840.00840.001730014726700
2016-07-07853.00858.00834.00855.001550013219200
2016-07-06845.00853.00838.00853.001180010005300
2016-07-05822.00845.00822.00845.001400011727500
2016-07-04818.00837.00808.00822.001340011015200
2016-07-01793.00818.00793.00818.0095007711800
2016-06-30808.00808.00787.00793.0050003992400
2016-06-29774.00819.00770.00778.0092007181000
2016-06-28770.00804.00767.00768.0046003590100
2016-06-27830.00830.00767.00768.001260010000900
2016-06-24863.00863.00793.00800.0098008025300
2016-06-23860.00863.00856.00863.0053004561700
2016-06-22860.00865.00851.00864.0089007650200
2016-06-21857.00864.00852.00862.001680014449600
2016-06-20845.00856.00845.00856.0050004263700
2016-06-17832.00844.00828.00844.00107008959000
2016-06-16850.00858.00830.00831.001990016831200
2016-06-15865.00865.00829.00835.002760023573000
2016-06-14843.00862.00842.00860.001340011394100
2016-06-13845.00858.00838.00854.001670014188700
2016-06-10863.00864.00855.00864.001780015340500
2016-06-09860.00862.00849.00860.0088007536500
2016-06-08862.00863.00855.00863.001600013774100
2016-06-07846.00857.00846.00857.001290011012000
2016-06-06830.00843.00829.00843.00102008544900
2016-06-03825.00836.00825.00831.0024001994700
2016-06-02823.00830.00823.00825.0022001814900
2016-06-01838.00846.00832.00833.0066005528600
2016-05-31838.00840.00833.00838.0065005441000
2016-05-30827.00841.00827.00840.0044003679400
2016-05-27831.00831.00821.00827.0030002482700
2016-05-26828.00830.00820.00826.0040003292800
2016-05-25822.00827.00811.00824.0039003212500
2016-05-24820.00824.00794.00817.001440011712800
2016-05-23821.00825.00819.00824.0050004105200
2016-05-20820.00824.00814.00824.0061005004800
2016-05-19820.00822.00816.00820.00117009597000
2016-05-18820.00827.00820.00821.0050004113700
2016-05-17821.00824.00815.00821.00103008447500
2016-05-16820.00832.00815.00820.001290010576400
2016-05-13830.00830.00820.00820.001250010319500
2016-05-12819.00835.00816.00829.001900015724800
2016-05-11823.00827.00813.00822.001440011807500
2016-05-10779.00822.00779.00815.002050016590900
2016-05-09760.00798.00760.00779.002200017216700
2016-05-06766.00779.00753.00760.00107008139500
2016-05-02795.00795.00747.00766.002220017195700
2016-04-28838.00838.00801.00805.003640030099000
2016-04-27848.00848.00786.00801.004140033728200
2016-04-26734.00860.00728.00820.00123900100343500
2016-04-25745.00745.00730.00735.001840013561000
2016-04-22715.00720.00701.00720.001530010935200
2016-04-21708.00722.00707.00713.001940013824100
2016-04-20707.00716.00706.00706.00105007458000
2016-04-19701.00713.00701.00711.0088006250200
2016-04-18716.00716.00698.00698.0097006812700
2016-04-15746.00746.00715.00721.002170015995600
2016-04-14707.00717.00690.00716.001900013392600
2016-04-13691.00699.00686.00691.00107007403000
2016-04-12683.00695.00683.00689.0065004478000
2016-04-11682.00686.00675.00683.00102006932100
2016-04-08681.00704.00679.00682.00102007070800
2016-04-07691.00700.00682.00684.0056003853800
2016-04-06701.00707.00694.00694.00116008098600
2016-04-05716.00725.00704.00705.0055003911000
2016-04-04720.00725.00715.00721.0093006689700
2016-04-01738.00741.00720.00720.0085006166400
2016-03-31750.00750.00730.00733.0083006163200
2016-03-30750.00750.00746.00750.0042003144600
2016-03-29750.00752.00743.00750.0093006964400
2016-03-28739.00747.00725.00747.00101007425100
2016-03-25752.00754.00715.00724.001880013901800
2016-03-24747.00747.00737.00737.0055004075100
2016-03-23750.00750.00741.00746.0057004249500
2016-03-22740.00745.00737.00745.00121008969100
2016-03-18750.00752.00740.00740.0053003941700
2016-03-17746.00747.00740.00746.0047003498600
2016-03-16744.00744.00739.00739.0068005044300
2016-03-15745.00749.00742.00743.001470010941700
2016-03-14749.00757.00743.00745.001920014366200
2016-03-11740.00754.00740.00749.001770013172700
2016-03-10751.00754.00746.00750.00120009008300
2016-03-09750.00750.00738.00744.0052003864800
2016-03-08750.00752.00741.00741.0089006654200
2016-03-07746.00749.00728.00745.0094006974000
2016-03-04730.00740.00725.00739.0094006907000
2016-03-03721.00737.00717.00727.0059004290300
2016-03-02738.00738.00721.00721.0089006461700
2016-03-01724.00740.00715.00715.00132009565000
2016-02-29711.00746.00711.00719.00120008695400
2016-02-26735.00735.00701.00704.001730012293500
2016-02-25705.00723.00705.00712.0058004145400
2016-02-24699.00722.00699.00702.00108007659200
2016-02-23709.00712.00702.00702.0070004942100
2016-02-22685.00709.00685.00707.0059004135900
2016-02-19677.00700.00677.00685.0084005739100
2016-02-18700.00700.00678.00680.0077005311400
2016-02-17677.00690.00676.00683.0051003485900
2016-02-16680.00688.00674.00677.0096006520300
2016-02-15689.00689.00662.00677.001530010369000
2016-02-12656.00680.00643.00645.001580010317200
2016-02-10706.00707.00681.00686.001990013858000
2016-02-09729.00729.00706.00706.001550010999500
2016-02-08715.00734.00708.00727.0092006600100
2016-02-05721.00725.00718.00719.00103007425500
2016-02-04724.00733.00715.00718.0092006647200
2016-02-03748.00748.00722.00734.00136009955600
2016-02-02749.00750.00738.00740.002770020574100
2016-02-01740.00756.00740.00749.002350017611800
2016-01-29742.00764.00733.00751.001980014810500
2016-01-28757.00771.00740.00740.004320032503400
2016-01-27739.00767.00729.00745.002650019695500
2016-01-26754.00757.00724.00727.003400024937100
2016-01-25766.00771.00760.00771.0097007437900
2016-01-22779.00779.00750.00764.0060004562300
2016-01-21755.00769.00734.00734.002180016379900
2016-01-20780.00788.00769.00769.001420011042700
2016-01-19784.00794.00780.00785.0091007157400
2016-01-18790.00795.00780.00784.0099007776000
2016-01-15810.00810.00790.00792.00117009364000
2016-01-14795.00795.00786.00790.00123009706100
2016-01-13792.00801.00782.00794.001610012804200
2016-01-12832.00832.00791.00791.002160017334100
2016-01-08822.00834.00815.00832.002390019738200
2016-01-07850.00851.00830.00834.001770014870800
2016-01-06860.00860.00849.00852.002080017764200
2016-01-05862.00892.00858.00859.002100018176300
2016-01-04871.00876.00862.00863.001480012836400
2015-12-30877.00883.00872.00876.0094008240100
2015-12-29875.00883.00864.00880.001210010587700
2015-12-28879.00879.00863.00875.001230010724600
2015-12-25887.00902.00887.00889.003330029695900
2015-12-24890.00894.00887.00890.002420021543200
2015-12-22898.00900.00892.00893.002100018794000
2015-12-21905.00907.00888.00898.002480022293300
2015-12-18922.00922.00906.00906.002470022555500
2015-12-17930.00930.00918.00922.0084007768800
2015-12-16926.00927.00916.00916.003200029491300
2015-12-15937.00937.00925.00926.001300012103700
2015-12-14935.00938.00927.00931.002490023158600
2015-12-11925.00946.00925.00939.002620024407300
2015-12-10946.00946.00933.00936.002680025122700
2015-12-09957.00957.00946.00946.001270012053900
2015-12-08959.00959.00950.00950.001580015074200
2015-12-07955.00957.00948.00952.001560014859600
2015-12-04953.00953.00946.00951.001930018327300
2015-12-03954.00959.00951.00954.002540024253900
2015-12-02955.00961.00952.00958.001990019013900
2015-12-01955.00963.00948.00959.001760016830700
2015-11-30967.00967.00954.00960.001210011628400
2015-11-27969.00970.00959.00960.001420013673500
2015-11-26971.00971.00955.00962.002170020909600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog