6858 (株)小野測器 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 179 | 179 | 170 | 170 | 20,000 | 340 |
| 2000-12-28 | 170 | 171 | 170 | 171 | 9,000 | 342 |
| 2000-12-27 | 173 | 173 | 173 | 173 | 9,000 | 346 |
| 2000-12-26 | 167 | 173 | 167 | 173 | 15,000 | 346 |
| 2000-12-25 | 170 | 173 | 165 | 170 | 19,000 | 340 |
| 2000-12-22 | 163 | 170 | 160 | 163 | 14,000 | 326 |
| 2000-12-21 | 160 | 164 | 157 | 163 | 45,000 | 326 |
| 2000-12-20 | 165 | 167 | 158 | 158 | 72,000 | 316 |
| 2000-12-19 | 181 | 181 | 169 | 169 | 47,000 | 338 |
| 2000-12-18 | 191 | 191 | 180 | 186 | 39,000 | 372 |
| 2000-12-15 | 185 | 188 | 181 | 181 | 76,000 | 362 |
| 2000-12-14 | 190 | 190 | 184 | 184 | 41,000 | 368 |
| 2000-12-13 | 190 | 191 | 183 | 184 | 51,000 | 368 |
| 2000-12-12 | 198 | 198 | 196 | 198 | 7,000 | 396 |
| 2000-12-11 | 200 | 201 | 200 | 201 | 3,000 | 402 |
| 2000-12-08 | 187 | 198 | 187 | 198 | 26,000 | 396 |
| 2000-12-07 | 191 | 202 | 191 | 202 | 11,000 | 404 |
| 2000-12-06 | 201 | 203 | 197 | 201 | 26,000 | 402 |
| 2000-12-05 | 202 | 202 | 194 | 195 | 53,000 | 390 |
| 2000-12-04 | 214 | 214 | 199 | 200 | 33,000 | 400 |
| 2000-12-01 | 202 | 210 | 201 | 210 | 5,000 | 420 |
| 2000-11-30 | 220 | 220 | 202 | 202 | 47,000 | 404 |
| 2000-11-29 | 210 | 217 | 210 | 210 | 15,000 | 420 |
| 2000-11-28 | 207 | 208 | 206 | 206 | 8,000 | 412 |
| 2000-11-27 | 224 | 224 | 211 | 211 | 14,000 | 422 |
| 2000-11-24 | 210 | 210 | 209 | 210 | 9,000 | 420 |
| 2000-11-22 | 211 | 212 | 205 | 205 | 5,000 | 410 |
| 2000-11-20 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2000-11-17 | 214 | 214 | 208 | 213 | 9,000 | 426 |
| 2000-11-16 | 207 | 220 | 207 | 220 | 20,000 | 440 |
| 2000-11-15 | 207 | 208 | 207 | 207 | 6,000 | 414 |
| 2000-11-14 | 205 | 205 | 205 | 205 | 5,000 | 410 |
| 2000-11-13 | 210 | 219 | 205 | 219 | 7,000 | 438 |
| 2000-11-10 | 218 | 218 | 212 | 212 | 6,000 | 424 |
| 2000-11-09 | 216 | 216 | 212 | 216 | 5,000 | 432 |
| 2000-11-08 | 216 | 218 | 216 | 217 | 5,000 | 434 |
| 2000-11-07 | 229 | 229 | 214 | 214 | 5,000 | 428 |
| 2000-11-06 | 210 | 230 | 210 | 230 | 8,000 | 460 |
| 2000-11-02 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2000-11-01 | 202 | 212 | 202 | 212 | 11,000 | 424 |
| 2000-10-31 | 239 | 239 | 207 | 207 | 17,000 | 414 |
| 2000-10-30 | 233 | 233 | 224 | 224 | 6,000 | 448 |
| 2000-10-27 | 239 | 239 | 233 | 233 | 12,000 | 466 |
| 2000-10-26 | 210 | 219 | 209 | 219 | 8,000 | 438 |
| 2000-10-25 | 215 | 220 | 210 | 210 | 12,000 | 420 |
| 2000-10-24 | 224 | 224 | 224 | 224 | 1,000 | 448 |
| 2000-10-23 | 224 | 224 | 224 | 224 | 1,000 | 448 |
| 2000-10-20 | 211 | 224 | 210 | 224 | 12,000 | 448 |
| 2000-10-19 | 210 | 210 | 206 | 206 | 6,000 | 412 |
| 2000-10-18 | 217 | 217 | 210 | 210 | 7,000 | 420 |
| 2000-10-17 | 221 | 221 | 215 | 215 | 5,000 | 430 |
| 2000-10-16 | 223 | 224 | 223 | 224 | 2,000 | 448 |
| 2000-10-13 | 217 | 225 | 217 | 225 | 26,000 | 450 |
| 2000-10-12 | 223 | 224 | 217 | 217 | 5,000 | 434 |
| 2000-10-11 | 225 | 225 | 220 | 225 | 6,000 | 450 |
| 2000-10-10 | 229 | 229 | 225 | 225 | 2,000 | 450 |
| 2000-10-06 | 231 | 237 | 230 | 237 | 5,000 | 474 |
| 2000-10-05 | 237 | 237 | 235 | 235 | 4,000 | 470 |
| 2000-10-04 | 225 | 237 | 225 | 237 | 12,000 | 474 |
| 2000-10-03 | 240 | 240 | 236 | 238 | 4,000 | 476 |
| 2000-10-02 | 248 | 248 | 233 | 240 | 7,000 | 480 |
| 2000-09-29 | 249 | 249 | 248 | 248 | 18,000 | 496 |
| 2000-09-28 | 233 | 233 | 233 | 233 | 2,000 | 466 |
| 2000-09-27 | 249 | 249 | 230 | 230 | 12,000 | 460 |
| 2000-09-26 | 239 | 239 | 235 | 238 | 4,000 | 476 |
| 2000-09-25 | 237 | 242 | 237 | 242 | 12,000 | 484 |
| 2000-09-22 | 227 | 247 | 227 | 240 | 29,000 | 480 |
| 2000-09-21 | 235 | 257 | 235 | 257 | 37,000 | 514 |
| 2000-09-20 | 230 | 236 | 230 | 236 | 13,000 | 472 |
| 2000-09-19 | 230 | 234 | 230 | 234 | 18,000 | 468 |
| 2000-09-18 | 223 | 230 | 223 | 230 | 21,000 | 460 |
| 2000-09-14 | 222 | 223 | 222 | 223 | 3,000 | 446 |
| 2000-09-13 | 216 | 223 | 216 | 222 | 4,000 | 444 |
| 2000-09-12 | 222 | 225 | 220 | 220 | 11,000 | 440 |
| 2000-09-11 | 220 | 225 | 220 | 220 | 4,000 | 440 |
| 2000-09-08 | 220 | 228 | 220 | 228 | 6,000 | 456 |
| 2000-09-07 | 220 | 220 | 215 | 215 | 7,000 | 430 |
| 2000-09-06 | 222 | 222 | 220 | 220 | 4,000 | 440 |
| 2000-09-05 | 223 | 223 | 222 | 222 | 13,000 | 444 |
| 2000-09-04 | 222 | 228 | 222 | 228 | 10,000 | 456 |
| 2000-09-01 | 227 | 227 | 222 | 222 | 4,000 | 444 |
| 2000-08-31 | 240 | 240 | 225 | 226 | 12,000 | 452 |
| 2000-08-30 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2000-08-29 | 229 | 229 | 217 | 217 | 10,000 | 434 |
| 2000-08-28 | 225 | 229 | 225 | 229 | 4,000 | 458 |
| 2000-08-25 | 233 | 233 | 225 | 225 | 17,000 | 450 |
| 2000-08-24 | 226 | 226 | 225 | 226 | 7,000 | 452 |
| 2000-08-23 | 226 | 226 | 225 | 225 | 4,000 | 450 |
| 2000-08-22 | 228 | 232 | 226 | 232 | 8,000 | 464 |
| 2000-08-18 | 233 | 233 | 221 | 227 | 8,000 | 454 |
| 2000-08-17 | 224 | 233 | 220 | 233 | 6,000 | 466 |
| 2000-08-16 | 233 | 233 | 225 | 225 | 4,000 | 450 |
| 2000-08-15 | 230 | 233 | 230 | 233 | 19,000 | 466 |
| 2000-08-14 | 221 | 230 | 220 | 230 | 10,000 | 460 |
| 2000-08-11 | 227 | 230 | 227 | 229 | 7,000 | 458 |
| 2000-08-10 | 225 | 228 | 225 | 225 | 8,000 | 450 |
| 2000-08-09 | 220 | 226 | 220 | 225 | 10,000 | 450 |
| 2000-08-08 | 240 | 245 | 235 | 239 | 20,000 | 478 |
| 2000-08-07 | 245 | 245 | 245 | 245 | 2,000 | 490 |
| 2000-08-04 | 225 | 230 | 225 | 229 | 6,000 | 458 |
| 2000-08-03 | 230 | 230 | 227 | 230 | 12,000 | 460 |
| 2000-08-02 | 238 | 238 | 230 | 230 | 4,000 | 460 |
| 2000-08-01 | 226 | 239 | 226 | 239 | 6,000 | 478 |
| 2000-07-31 | 201 | 235 | 201 | 224 | 23,000 | 448 |
| 2000-07-28 | 232 | 243 | 232 | 243 | 3,000 | 486 |
| 2000-07-27 | 259 | 259 | 236 | 236 | 16,000 | 472 |
| 2000-07-26 | 232 | 240 | 232 | 238 | 13,000 | 476 |
| 2000-07-25 | 239 | 239 | 235 | 237 | 18,000 | 474 |
| 2000-07-24 | 247 | 247 | 235 | 237 | 22,000 | 474 |
| 2000-07-21 | 246 | 246 | 246 | 246 | 1,000 | 492 |
| 2000-07-19 | 242 | 244 | 241 | 244 | 10,000 | 488 |
| 2000-07-18 | 257 | 257 | 244 | 244 | 27,000 | 488 |
| 2000-07-17 | 258 | 259 | 256 | 256 | 33,000 | 512 |
| 2000-07-14 | 256 | 256 | 255 | 256 | 29,000 | 512 |
| 2000-07-13 | 252 | 257 | 250 | 250 | 11,000 | 500 |
| 2000-07-12 | 256 | 259 | 252 | 252 | 20,000 | 504 |
| 2000-07-11 | 250 | 250 | 250 | 250 | 29,000 | 500 |
| 2000-07-10 | 248 | 250 | 241 | 249 | 12,000 | 498 |
| 2000-07-07 | 240 | 244 | 239 | 244 | 25,000 | 488 |
| 2000-07-06 | 256 | 256 | 250 | 254 | 7,000 | 508 |
| 2000-07-05 | 258 | 259 | 253 | 259 | 18,000 | 518 |
| 2000-07-04 | 260 | 260 | 250 | 260 | 44,000 | 520 |
| 2000-07-03 | 241 | 253 | 241 | 253 | 36,000 | 506 |
| 2000-06-30 | 240 | 240 | 237 | 240 | 17,000 | 480 |
| 2000-06-29 | 237 | 240 | 237 | 237 | 9,000 | 474 |
| 2000-06-28 | 238 | 239 | 234 | 239 | 7,000 | 478 |
| 2000-06-27 | 239 | 240 | 239 | 240 | 7,000 | 480 |
| 2000-06-26 | 225 | 238 | 225 | 238 | 27,000 | 476 |
| 2000-06-23 | 222 | 231 | 220 | 230 | 16,000 | 460 |
| 2000-06-22 | 233 | 233 | 231 | 232 | 11,000 | 464 |
| 2000-06-21 | 230 | 235 | 230 | 235 | 23,000 | 470 |
| 2000-06-20 | 209 | 218 | 209 | 218 | 21,000 | 436 |
| 2000-06-19 | 229 | 229 | 229 | 229 | 6,000 | 458 |
| 2000-06-16 | 237 | 237 | 234 | 234 | 17,000 | 468 |
| 2000-06-15 | 240 | 240 | 235 | 237 | 36,000 | 474 |
| 2000-06-14 | 223 | 240 | 223 | 240 | 30,000 | 480 |
| 2000-06-13 | 220 | 223 | 220 | 223 | 18,000 | 446 |
| 2000-06-12 | 220 | 220 | 219 | 220 | 18,000 | 440 |
| 2000-06-09 | 218 | 218 | 218 | 218 | 16,000 | 436 |
| 2000-06-08 | 212 | 220 | 212 | 220 | 22,000 | 440 |
| 2000-06-07 | 214 | 215 | 210 | 215 | 25,000 | 430 |
| 2000-06-06 | 215 | 215 | 210 | 215 | 16,000 | 430 |
| 2000-06-05 | 222 | 222 | 210 | 219 | 6,000 | 438 |
| 2000-06-02 | 225 | 225 | 225 | 225 | 5,000 | 450 |
| 2000-06-01 | 223 | 224 | 222 | 223 | 12,000 | 446 |
| 2000-05-31 | 220 | 225 | 220 | 222 | 48,000 | 444 |
| 2000-05-30 | 208 | 224 | 208 | 224 | 16,000 | 448 |
| 2000-05-29 | 203 | 210 | 203 | 209 | 4,000 | 418 |
| 2000-05-26 | 216 | 216 | 200 | 200 | 25,000 | 400 |
| 2000-05-25 | 210 | 215 | 209 | 215 | 28,000 | 430 |
| 2000-05-24 | 209 | 210 | 209 | 210 | 10,000 | 420 |
| 2000-05-23 | 210 | 212 | 209 | 210 | 24,000 | 420 |
| 2000-05-22 | 218 | 218 | 209 | 209 | 18,000 | 418 |
| 2000-05-19 | 219 | 219 | 218 | 219 | 12,000 | 438 |
| 2000-05-18 | 228 | 228 | 218 | 218 | 15,000 | 436 |
| 2000-05-17 | 226 | 231 | 226 | 227 | 35,000 | 454 |
| 2000-05-16 | 228 | 229 | 225 | 225 | 27,000 | 450 |
| 2000-05-15 | 228 | 231 | 228 | 228 | 19,000 | 456 |
| 2000-05-12 | 226 | 232 | 226 | 228 | 5,000 | 456 |
| 2000-05-11 | 231 | 231 | 227 | 227 | 7,000 | 454 |
| 2000-05-10 | 234 | 234 | 231 | 231 | 11,000 | 462 |
| 2000-05-09 | 231 | 235 | 225 | 231 | 58,000 | 462 |
| 2000-05-08 | 230 | 231 | 230 | 231 | 18,000 | 462 |
| 2000-05-02 | 230 | 234 | 230 | 230 | 27,000 | 460 |
| 2000-05-01 | 226 | 230 | 225 | 230 | 21,000 | 460 |
| 2000-04-28 | 220 | 226 | 220 | 225 | 46,000 | 450 |
| 2000-04-27 | 220 | 220 | 212 | 212 | 30,000 | 424 |
| 2000-04-26 | 218 | 218 | 215 | 215 | 7,000 | 430 |
| 2000-04-25 | 217 | 220 | 215 | 220 | 19,000 | 440 |
| 2000-04-24 | 216 | 220 | 216 | 216 | 5,000 | 432 |
| 2000-04-21 | 216 | 216 | 215 | 215 | 23,000 | 430 |
| 2000-04-20 | 220 | 220 | 215 | 215 | 14,000 | 430 |
| 2000-04-19 | 218 | 220 | 218 | 220 | 11,000 | 440 |
| 2000-04-18 | 216 | 218 | 216 | 218 | 6,000 | 436 |
| 2000-04-17 | 219 | 221 | 215 | 220 | 37,000 | 440 |
| 2000-04-14 | 220 | 223 | 219 | 219 | 22,000 | 438 |
| 2000-04-13 | 220 | 222 | 217 | 219 | 12,000 | 438 |
| 2000-04-12 | 222 | 222 | 220 | 222 | 11,000 | 444 |
| 2000-04-11 | 220 | 222 | 220 | 222 | 19,000 | 444 |
| 2000-04-10 | 225 | 225 | 222 | 222 | 8,000 | 444 |
| 2000-04-07 | 222 | 225 | 222 | 222 | 14,000 | 444 |
| 2000-04-06 | 225 | 225 | 220 | 222 | 12,000 | 444 |
| 2000-04-05 | 218 | 220 | 215 | 220 | 11,000 | 440 |
| 2000-04-04 | 225 | 225 | 215 | 219 | 6,000 | 438 |
| 2000-04-03 | 225 | 225 | 220 | 220 | 4,000 | 440 |
| 2000-03-31 | 225 | 230 | 220 | 220 | 35,000 | 440 |
| 2000-03-30 | 220 | 225 | 215 | 220 | 22,000 | 440 |
| 2000-03-29 | 211 | 221 | 211 | 221 | 8,000 | 442 |
| 2000-03-28 | 212 | 213 | 211 | 211 | 15,000 | 422 |
| 2000-03-27 | 225 | 225 | 211 | 211 | 13,000 | 422 |
| 2000-03-24 | 210 | 223 | 210 | 210 | 17,000 | 420 |
| 2000-03-23 | 210 | 210 | 210 | 210 | 8,000 | 420 |
| 2000-03-22 | 225 | 225 | 209 | 209 | 34,000 | 418 |
| 2000-03-21 | 215 | 215 | 210 | 212 | 20,000 | 424 |
| 2000-03-17 | 221 | 224 | 215 | 220 | 26,000 | 440 |
| 2000-03-16 | 216 | 220 | 207 | 209 | 37,000 | 418 |
| 2000-03-15 | 215 | 215 | 210 | 215 | 17,000 | 430 |
| 2000-03-14 | 215 | 215 | 206 | 206 | 14,000 | 412 |
| 2000-03-13 | 218 | 218 | 210 | 210 | 32,000 | 420 |
| 2000-03-10 | 220 | 223 | 213 | 213 | 53,000 | 426 |
| 2000-03-09 | 215 | 224 | 215 | 215 | 11,000 | 430 |
| 2000-03-08 | 216 | 216 | 216 | 216 | 2,000 | 432 |
| 2000-03-07 | 215 | 227 | 212 | 216 | 15,000 | 432 |
| 2000-03-06 | 221 | 226 | 220 | 225 | 31,000 | 450 |
| 2000-03-03 | 230 | 235 | 225 | 225 | 9,000 | 450 |
| 2000-03-02 | 235 | 240 | 230 | 230 | 13,000 | 460 |
| 2000-03-01 | 230 | 234 | 230 | 230 | 8,000 | 460 |
| 2000-02-29 | 230 | 230 | 220 | 220 | 21,000 | 440 |
| 2000-02-28 | 225 | 225 | 220 | 220 | 11,000 | 440 |
| 2000-02-25 | 238 | 238 | 226 | 226 | 23,000 | 452 |
| 2000-02-24 | 203 | 210 | 203 | 210 | 17,000 | 420 |
| 2000-02-23 | 206 | 206 | 202 | 203 | 34,000 | 406 |
| 2000-02-22 | 209 | 216 | 205 | 205 | 34,000 | 410 |
| 2000-02-21 | 248 | 248 | 209 | 209 | 30,000 | 418 |
| 2000-02-18 | 210 | 210 | 204 | 208 | 48,000 | 416 |
| 2000-02-17 | 222 | 223 | 210 | 210 | 66,000 | 420 |
| 2000-02-16 | 230 | 230 | 220 | 222 | 63,000 | 444 |
| 2000-02-15 | 234 | 238 | 226 | 228 | 31,000 | 456 |
| 2000-02-14 | 229 | 230 | 220 | 224 | 39,000 | 448 |
| 2000-02-10 | 238 | 239 | 200 | 200 | 80,000 | 400 |
| 2000-02-09 | 244 | 244 | 237 | 238 | 12,000 | 476 |
| 2000-02-08 | 255 | 258 | 243 | 243 | 37,000 | 486 |
| 2000-02-07 | 255 | 275 | 255 | 255 | 52,000 | 510 |
| 2000-02-04 | 244 | 257 | 244 | 255 | 36,000 | 510 |
| 2000-02-03 | 235 | 242 | 235 | 242 | 15,000 | 484 |
| 2000-02-02 | 242 | 243 | 233 | 233 | 14,000 | 466 |
| 2000-02-01 | 242 | 242 | 241 | 241 | 11,000 | 482 |
| 2000-01-31 | 241 | 242 | 233 | 240 | 32,000 | 480 |
| 2000-01-28 | 232 | 236 | 232 | 235 | 21,000 | 470 |
| 2000-01-27 | 249 | 249 | 231 | 231 | 30,000 | 462 |
| 2000-01-26 | 231 | 237 | 231 | 237 | 8,000 | 474 |
| 2000-01-25 | 232 | 236 | 232 | 232 | 22,000 | 464 |
| 2000-01-24 | 236 | 240 | 235 | 235 | 18,000 | 470 |
| 2000-01-21 | 235 | 240 | 235 | 236 | 16,000 | 472 |
| 2000-01-20 | 231 | 240 | 231 | 234 | 16,000 | 468 |
| 2000-01-19 | 231 | 234 | 230 | 230 | 25,000 | 460 |
| 2000-01-18 | 245 | 250 | 245 | 245 | 59,000 | 490 |
| 2000-01-17 | 250 | 250 | 236 | 236 | 17,000 | 472 |
| 2000-01-14 | 221 | 230 | 221 | 230 | 34,000 | 460 |
| 2000-01-13 | 225 | 225 | 221 | 221 | 21,000 | 442 |
| 2000-01-12 | 230 | 230 | 225 | 225 | 16,000 | 450 |
| 2000-01-11 | 230 | 230 | 225 | 227 | 24,000 | 454 |
| 2000-01-07 | 240 | 240 | 228 | 228 | 14,000 | 456 |
| 2000-01-06 | 235 | 236 | 235 | 235 | 4,000 | 470 |
| 2000-01-05 | 235 | 250 | 235 | 250 | 12,000 | 500 |
| 2000-01-04 | 235 | 245 | 235 | 245 | 3,000 | 490 |
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
