6858 (株)小野測器 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 190 | 190 | 188 | 188 | 16,000 | 376 |
| 2001-12-27 | 177 | 177 | 177 | 177 | 7,000 | 354 |
| 2001-12-26 | 175 | 179 | 175 | 177 | 9,000 | 354 |
| 2001-12-25 | 172 | 176 | 172 | 176 | 13,000 | 352 |
| 2001-12-21 | 173 | 175 | 173 | 175 | 10,000 | 350 |
| 2001-12-20 | 171 | 175 | 171 | 173 | 13,000 | 346 |
| 2001-12-19 | 170 | 180 | 170 | 171 | 9,000 | 342 |
| 2001-12-18 | 200 | 200 | 166 | 166 | 33,000 | 332 |
| 2001-12-17 | 161 | 165 | 160 | 160 | 20,000 | 320 |
| 2001-12-14 | 160 | 161 | 160 | 160 | 43,000 | 320 |
| 2001-12-13 | 168 | 168 | 158 | 158 | 9,000 | 316 |
| 2001-12-12 | 180 | 180 | 170 | 178 | 15,000 | 356 |
| 2001-12-11 | 180 | 184 | 180 | 184 | 4,000 | 368 |
| 2001-12-10 | 180 | 185 | 180 | 185 | 14,000 | 370 |
| 2001-12-07 | 190 | 191 | 188 | 190 | 13,000 | 380 |
| 2001-12-06 | 197 | 197 | 189 | 190 | 13,000 | 380 |
| 2001-12-05 | 195 | 195 | 190 | 190 | 8,000 | 380 |
| 2001-12-04 | 200 | 201 | 192 | 195 | 15,000 | 390 |
| 2001-12-03 | 199 | 199 | 198 | 198 | 7,000 | 396 |
| 2001-11-30 | 215 | 215 | 215 | 215 | 10,000 | 430 |
| 2001-11-29 | 202 | 205 | 200 | 200 | 6,000 | 400 |
| 2001-11-28 | 202 | 203 | 198 | 203 | 7,000 | 406 |
| 2001-11-27 | 210 | 210 | 210 | 210 | 10,000 | 420 |
| 2001-11-26 | 200 | 205 | 200 | 205 | 6,000 | 410 |
| 2001-11-22 | 200 | 210 | 200 | 200 | 13,000 | 400 |
| 2001-11-21 | 205 | 205 | 200 | 200 | 3,000 | 400 |
| 2001-11-20 | 213 | 213 | 213 | 213 | 1,000 | 426 |
| 2001-11-19 | 213 | 215 | 213 | 215 | 9,000 | 430 |
| 2001-11-16 | 214 | 215 | 213 | 213 | 14,000 | 426 |
| 2001-11-15 | 213 | 215 | 213 | 215 | 13,000 | 430 |
| 2001-11-14 | 210 | 214 | 210 | 213 | 14,000 | 426 |
| 2001-11-13 | 215 | 215 | 213 | 213 | 4,000 | 426 |
| 2001-11-12 | 200 | 200 | 198 | 198 | 4,000 | 396 |
| 2001-11-09 | 203 | 203 | 200 | 200 | 8,000 | 400 |
| 2001-11-08 | 203 | 205 | 203 | 203 | 3,000 | 406 |
| 2001-11-07 | 218 | 218 | 213 | 218 | 21,000 | 436 |
| 2001-11-06 | 213 | 219 | 213 | 218 | 14,000 | 436 |
| 2001-11-05 | 203 | 208 | 201 | 208 | 8,000 | 416 |
| 2001-11-02 | 215 | 215 | 194 | 199 | 19,000 | 398 |
| 2001-11-01 | 217 | 217 | 211 | 214 | 17,000 | 428 |
| 2001-10-31 | 219 | 219 | 202 | 207 | 15,000 | 414 |
| 2001-10-30 | 212 | 218 | 208 | 218 | 13,000 | 436 |
| 2001-10-29 | 213 | 213 | 211 | 211 | 2,000 | 422 |
| 2001-10-26 | 220 | 220 | 212 | 215 | 17,000 | 430 |
| 2001-10-25 | 219 | 219 | 209 | 213 | 9,000 | 426 |
| 2001-10-24 | 209 | 215 | 209 | 214 | 11,000 | 428 |
| 2001-10-23 | 209 | 209 | 202 | 202 | 4,000 | 404 |
| 2001-10-22 | 200 | 205 | 200 | 202 | 7,000 | 404 |
| 2001-10-19 | 212 | 212 | 200 | 200 | 2,000 | 400 |
| 2001-10-18 | 214 | 214 | 212 | 212 | 2,000 | 424 |
| 2001-10-17 | 213 | 213 | 213 | 213 | 2,000 | 426 |
| 2001-10-16 | 211 | 211 | 211 | 211 | 13,000 | 422 |
| 2001-10-15 | 211 | 212 | 210 | 211 | 23,000 | 422 |
| 2001-10-12 | 207 | 210 | 206 | 210 | 6,000 | 420 |
| 2001-10-11 | 214 | 214 | 208 | 208 | 19,000 | 416 |
| 2001-10-10 | 205 | 205 | 190 | 190 | 5,000 | 380 |
| 2001-10-09 | 213 | 213 | 202 | 202 | 4,000 | 404 |
| 2001-10-05 | 214 | 214 | 213 | 213 | 5,000 | 426 |
| 2001-10-04 | 214 | 219 | 213 | 214 | 8,000 | 428 |
| 2001-10-03 | 210 | 214 | 209 | 214 | 7,000 | 428 |
| 2001-10-02 | 211 | 211 | 209 | 210 | 13,000 | 420 |
| 2001-10-01 | 209 | 210 | 200 | 200 | 23,000 | 400 |
| 2001-09-28 | 198 | 214 | 196 | 214 | 25,000 | 428 |
| 2001-09-27 | 204 | 204 | 193 | 193 | 23,000 | 386 |
| 2001-09-26 | 192 | 197 | 187 | 194 | 6,000 | 388 |
| 2001-09-25 | 182 | 182 | 180 | 182 | 3,000 | 364 |
| 2001-09-21 | 175 | 182 | 175 | 182 | 6,000 | 364 |
| 2001-09-20 | 175 | 175 | 175 | 175 | 6,000 | 350 |
| 2001-09-19 | 178 | 178 | 175 | 175 | 5,000 | 350 |
| 2001-09-18 | 178 | 178 | 169 | 169 | 9,000 | 338 |
| 2001-09-17 | 170 | 171 | 169 | 169 | 15,000 | 338 |
| 2001-09-14 | 169 | 169 | 161 | 169 | 20,000 | 338 |
| 2001-09-13 | 162 | 175 | 155 | 160 | 26,000 | 320 |
| 2001-09-12 | 177 | 177 | 160 | 171 | 11,000 | 342 |
| 2001-09-11 | 182 | 182 | 182 | 182 | 5,000 | 364 |
| 2001-09-10 | 190 | 190 | 182 | 182 | 6,000 | 364 |
| 2001-09-07 | 184 | 190 | 176 | 190 | 17,000 | 380 |
| 2001-09-06 | 184 | 187 | 184 | 185 | 3,000 | 370 |
| 2001-09-05 | 195 | 199 | 195 | 199 | 3,000 | 398 |
| 2001-09-04 | 201 | 202 | 197 | 202 | 11,000 | 404 |
| 2001-09-03 | 210 | 210 | 203 | 203 | 12,000 | 406 |
| 2001-08-31 | 211 | 211 | 205 | 205 | 15,000 | 410 |
| 2001-08-30 | 209 | 209 | 205 | 208 | 9,000 | 416 |
| 2001-08-29 | 206 | 210 | 206 | 210 | 4,000 | 420 |
| 2001-08-28 | 208 | 208 | 204 | 204 | 6,000 | 408 |
| 2001-08-27 | 210 | 210 | 203 | 203 | 13,000 | 406 |
| 2001-08-24 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2001-08-23 | 206 | 211 | 206 | 208 | 4,000 | 416 |
| 2001-08-22 | 212 | 212 | 211 | 211 | 4,000 | 422 |
| 2001-08-21 | 211 | 211 | 201 | 202 | 4,000 | 404 |
| 2001-08-20 | 216 | 216 | 212 | 215 | 6,000 | 430 |
| 2001-08-17 | 216 | 216 | 210 | 211 | 34,000 | 422 |
| 2001-08-16 | 219 | 219 | 216 | 216 | 10,000 | 432 |
| 2001-08-15 | 211 | 216 | 211 | 216 | 4,000 | 432 |
| 2001-08-14 | 218 | 218 | 210 | 210 | 6,000 | 420 |
| 2001-08-13 | 213 | 218 | 213 | 218 | 4,000 | 436 |
| 2001-08-10 | 212 | 219 | 212 | 219 | 6,000 | 438 |
| 2001-08-09 | 207 | 219 | 207 | 211 | 4,000 | 422 |
| 2001-08-08 | 215 | 216 | 215 | 215 | 3,000 | 430 |
| 2001-08-07 | 218 | 218 | 218 | 218 | 2,000 | 436 |
| 2001-08-06 | 218 | 219 | 217 | 217 | 5,000 | 434 |
| 2001-08-03 | 219 | 219 | 219 | 219 | 1,000 | 438 |
| 2001-08-02 | 220 | 220 | 219 | 220 | 21,000 | 440 |
| 2001-08-01 | 216 | 219 | 216 | 219 | 3,000 | 438 |
| 2001-07-31 | 220 | 220 | 215 | 215 | 16,000 | 430 |
| 2001-07-30 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2001-07-27 | 220 | 220 | 209 | 220 | 16,000 | 440 |
| 2001-07-26 | 207 | 210 | 207 | 210 | 4,000 | 420 |
| 2001-07-25 | 220 | 220 | 197 | 197 | 33,000 | 394 |
| 2001-07-24 | 215 | 215 | 210 | 210 | 10,000 | 420 |
| 2001-07-23 | 220 | 220 | 220 | 220 | 6,000 | 440 |
| 2001-07-19 | 214 | 220 | 214 | 220 | 14,000 | 440 |
| 2001-07-18 | 219 | 220 | 212 | 214 | 38,000 | 428 |
| 2001-07-17 | 219 | 219 | 219 | 219 | 3,000 | 438 |
| 2001-07-16 | 218 | 218 | 212 | 212 | 18,000 | 424 |
| 2001-07-13 | 219 | 219 | 218 | 218 | 14,000 | 436 |
| 2001-07-12 | 213 | 218 | 212 | 218 | 6,000 | 436 |
| 2001-07-11 | 215 | 215 | 212 | 212 | 6,000 | 424 |
| 2001-07-10 | 212 | 215 | 212 | 215 | 10,000 | 430 |
| 2001-07-09 | 212 | 212 | 212 | 212 | 7,000 | 424 |
| 2001-07-06 | 212 | 212 | 212 | 212 | 7,000 | 424 |
| 2001-07-05 | 217 | 217 | 212 | 212 | 3,000 | 424 |
| 2001-07-04 | 214 | 215 | 211 | 215 | 9,000 | 430 |
| 2001-07-03 | 228 | 228 | 211 | 216 | 12,000 | 432 |
| 2001-07-02 | 228 | 228 | 225 | 225 | 2,000 | 450 |
| 2001-06-29 | 227 | 229 | 227 | 228 | 33,000 | 456 |
| 2001-06-28 | 225 | 227 | 219 | 225 | 24,000 | 450 |
| 2001-06-27 | 228 | 228 | 220 | 220 | 7,000 | 440 |
| 2001-06-26 | 229 | 229 | 226 | 229 | 7,000 | 458 |
| 2001-06-25 | 225 | 225 | 210 | 225 | 20,000 | 450 |
| 2001-06-22 | 221 | 225 | 221 | 223 | 6,000 | 446 |
| 2001-06-21 | 212 | 217 | 212 | 217 | 4,000 | 434 |
| 2001-06-20 | 215 | 215 | 211 | 211 | 3,000 | 422 |
| 2001-06-19 | 220 | 220 | 215 | 220 | 5,000 | 440 |
| 2001-06-18 | 223 | 223 | 223 | 223 | 6,000 | 446 |
| 2001-06-15 | 220 | 225 | 220 | 223 | 18,000 | 446 |
| 2001-06-14 | 214 | 226 | 214 | 220 | 9,000 | 440 |
| 2001-06-13 | 206 | 224 | 203 | 224 | 7,000 | 448 |
| 2001-06-12 | 226 | 226 | 216 | 216 | 3,000 | 432 |
| 2001-06-11 | 229 | 229 | 227 | 227 | 5,000 | 454 |
| 2001-06-08 | 220 | 224 | 220 | 220 | 40,000 | 440 |
| 2001-06-07 | 207 | 213 | 207 | 213 | 3,000 | 426 |
| 2001-06-06 | 205 | 205 | 205 | 205 | 4,000 | 410 |
| 2001-06-05 | 206 | 207 | 205 | 207 | 13,000 | 414 |
| 2001-06-04 | 213 | 213 | 203 | 205 | 11,000 | 410 |
| 2001-06-01 | 218 | 219 | 213 | 213 | 12,000 | 426 |
| 2001-05-31 | 218 | 222 | 218 | 218 | 19,000 | 436 |
| 2001-05-30 | 222 | 222 | 218 | 218 | 2,000 | 436 |
| 2001-05-29 | 219 | 220 | 218 | 220 | 4,000 | 440 |
| 2001-05-28 | 213 | 218 | 213 | 217 | 7,000 | 434 |
| 2001-05-25 | 237 | 237 | 235 | 235 | 15,000 | 470 |
| 2001-05-24 | 215 | 215 | 212 | 212 | 6,000 | 424 |
| 2001-05-23 | 220 | 220 | 215 | 215 | 9,000 | 430 |
| 2001-05-22 | 220 | 221 | 220 | 220 | 11,000 | 440 |
| 2001-05-21 | 224 | 228 | 220 | 220 | 4,000 | 440 |
| 2001-05-18 | 220 | 232 | 220 | 229 | 8,000 | 458 |
| 2001-05-17 | 232 | 232 | 210 | 220 | 36,000 | 440 |
| 2001-05-16 | 231 | 232 | 231 | 232 | 3,000 | 464 |
| 2001-05-15 | 226 | 231 | 226 | 231 | 2,000 | 462 |
| 2001-05-14 | 240 | 240 | 225 | 225 | 8,000 | 450 |
| 2001-05-11 | 229 | 229 | 225 | 225 | 20,000 | 450 |
| 2001-05-10 | 235 | 235 | 231 | 231 | 5,000 | 462 |
| 2001-05-09 | 230 | 230 | 226 | 226 | 5,000 | 452 |
| 2001-05-08 | 242 | 242 | 235 | 235 | 33,000 | 470 |
| 2001-05-07 | 240 | 242 | 240 | 241 | 5,000 | 482 |
| 2001-05-02 | 240 | 245 | 235 | 244 | 17,000 | 488 |
| 2001-05-01 | 229 | 235 | 229 | 235 | 8,000 | 470 |
| 2001-04-27 | 242 | 242 | 228 | 230 | 32,000 | 460 |
| 2001-04-26 | 233 | 233 | 226 | 232 | 15,000 | 464 |
| 2001-04-25 | 225 | 233 | 225 | 233 | 27,000 | 466 |
| 2001-04-24 | 235 | 235 | 230 | 232 | 61,000 | 464 |
| 2001-04-23 | 222 | 237 | 222 | 235 | 21,000 | 470 |
| 2001-04-20 | 241 | 241 | 225 | 237 | 24,000 | 474 |
| 2001-04-19 | 225 | 236 | 225 | 236 | 46,000 | 472 |
| 2001-04-18 | 219 | 239 | 219 | 225 | 72,000 | 450 |
| 2001-04-17 | 206 | 220 | 205 | 218 | 34,000 | 436 |
| 2001-04-16 | 202 | 209 | 202 | 205 | 30,000 | 410 |
| 2001-04-13 | 200 | 201 | 199 | 199 | 23,000 | 398 |
| 2001-04-12 | 198 | 198 | 198 | 198 | 7,000 | 396 |
| 2001-04-11 | 196 | 197 | 195 | 195 | 11,000 | 390 |
| 2001-04-10 | 198 | 198 | 195 | 197 | 18,000 | 394 |
| 2001-04-09 | 194 | 198 | 190 | 198 | 25,000 | 396 |
| 2001-04-06 | 192 | 194 | 190 | 190 | 9,000 | 380 |
| 2001-04-05 | 190 | 194 | 187 | 194 | 11,000 | 388 |
| 2001-04-04 | 183 | 190 | 183 | 188 | 7,000 | 376 |
| 2001-04-03 | 190 | 190 | 183 | 189 | 13,000 | 378 |
| 2001-04-02 | 197 | 197 | 190 | 190 | 13,000 | 380 |
| 2001-03-30 | 198 | 198 | 196 | 196 | 19,000 | 392 |
| 2001-03-29 | 185 | 193 | 185 | 188 | 8,000 | 376 |
| 2001-03-28 | 192 | 195 | 181 | 188 | 22,000 | 376 |
| 2001-03-27 | 198 | 198 | 190 | 190 | 21,000 | 380 |
| 2001-03-26 | 185 | 192 | 180 | 192 | 33,000 | 384 |
| 2001-03-23 | 172 | 178 | 172 | 178 | 5,000 | 356 |
| 2001-03-22 | 177 | 180 | 175 | 180 | 10,000 | 360 |
| 2001-03-21 | 174 | 178 | 168 | 178 | 25,000 | 356 |
| 2001-03-19 | 174 | 174 | 174 | 174 | 20,000 | 348 |
| 2001-03-16 | 168 | 175 | 168 | 174 | 14,000 | 348 |
| 2001-03-15 | 165 | 167 | 165 | 167 | 5,000 | 334 |
| 2001-03-14 | 168 | 168 | 165 | 165 | 7,000 | 330 |
| 2001-03-13 | 170 | 175 | 166 | 168 | 8,000 | 336 |
| 2001-03-12 | 167 | 170 | 166 | 170 | 5,000 | 340 |
| 2001-03-09 | 165 | 171 | 165 | 169 | 22,000 | 338 |
| 2001-03-08 | 168 | 170 | 168 | 170 | 3,000 | 340 |
| 2001-03-07 | 170 | 175 | 170 | 175 | 4,000 | 350 |
| 2001-03-06 | 168 | 168 | 167 | 168 | 4,000 | 336 |
| 2001-03-05 | 175 | 175 | 175 | 175 | 3,000 | 350 |
| 2001-03-02 | 180 | 180 | 175 | 175 | 7,000 | 350 |
| 2001-03-01 | 165 | 168 | 165 | 168 | 6,000 | 336 |
| 2001-02-28 | 175 | 175 | 174 | 175 | 21,000 | 350 |
| 2001-02-27 | 175 | 175 | 169 | 174 | 24,000 | 348 |
| 2001-02-26 | 165 | 169 | 165 | 169 | 2,000 | 338 |
| 2001-02-23 | 161 | 161 | 161 | 161 | 1,000 | 322 |
| 2001-02-22 | 161 | 161 | 161 | 161 | 1,000 | 322 |
| 2001-02-21 | 166 | 175 | 166 | 166 | 29,000 | 332 |
| 2001-02-20 | 166 | 171 | 166 | 171 | 19,000 | 342 |
| 2001-02-19 | 165 | 165 | 165 | 165 | 11,000 | 330 |
| 2001-02-16 | 163 | 164 | 163 | 164 | 11,000 | 328 |
| 2001-02-15 | 164 | 165 | 163 | 163 | 6,000 | 326 |
| 2001-02-14 | 164 | 164 | 163 | 163 | 2,000 | 326 |
| 2001-02-13 | 161 | 161 | 160 | 160 | 14,000 | 320 |
| 2001-02-09 | 163 | 164 | 160 | 160 | 4,000 | 320 |
| 2001-02-08 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2001-02-07 | 161 | 165 | 161 | 165 | 9,000 | 330 |
| 2001-02-06 | 161 | 161 | 160 | 160 | 8,000 | 320 |
| 2001-02-05 | 160 | 163 | 160 | 163 | 4,000 | 326 |
| 2001-02-02 | 161 | 165 | 161 | 165 | 10,000 | 330 |
| 2001-02-01 | 160 | 160 | 158 | 160 | 33,000 | 320 |
| 2001-01-31 | 170 | 170 | 158 | 158 | 29,000 | 316 |
| 2001-01-30 | 165 | 165 | 160 | 165 | 24,000 | 330 |
| 2001-01-29 | 166 | 166 | 160 | 160 | 22,000 | 320 |
| 2001-01-26 | 175 | 175 | 165 | 165 | 27,000 | 330 |
| 2001-01-25 | 166 | 169 | 166 | 169 | 2,000 | 338 |
| 2001-01-24 | 167 | 170 | 167 | 167 | 5,000 | 334 |
| 2001-01-23 | 165 | 167 | 165 | 167 | 12,000 | 334 |
| 2001-01-22 | 177 | 177 | 173 | 173 | 5,000 | 346 |
| 2001-01-19 | 174 | 180 | 174 | 176 | 15,000 | 352 |
| 2001-01-18 | 166 | 173 | 165 | 173 | 15,000 | 346 |
| 2001-01-17 | 161 | 165 | 161 | 165 | 9,000 | 330 |
| 2001-01-16 | 165 | 165 | 161 | 161 | 8,000 | 322 |
| 2001-01-15 | 160 | 164 | 160 | 161 | 20,000 | 322 |
| 2001-01-12 | 159 | 160 | 158 | 160 | 18,000 | 320 |
| 2001-01-11 | 160 | 160 | 154 | 154 | 15,000 | 308 |
| 2001-01-10 | 162 | 162 | 156 | 161 | 10,000 | 322 |
| 2001-01-09 | 161 | 164 | 160 | 163 | 7,000 | 326 |
| 2001-01-05 | 168 | 168 | 160 | 160 | 9,000 | 320 |
| 2001-01-04 | 179 | 179 | 160 | 160 | 7,000 | 320 |
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
