6858 (株)小野測器 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 168 | 168 | 168 | 168 | 11,000 | 336 |
| 2002-12-27 | 154 | 158 | 152 | 158 | 16,000 | 316 |
| 2002-12-26 | 148 | 155 | 148 | 152 | 18,000 | 304 |
| 2002-12-25 | 145 | 152 | 145 | 148 | 9,000 | 296 |
| 2002-12-24 | 170 | 170 | 143 | 144 | 66,000 | 288 |
| 2002-12-20 | 142 | 144 | 137 | 140 | 23,000 | 280 |
| 2002-12-19 | 145 | 145 | 136 | 143 | 58,000 | 286 |
| 2002-12-18 | 150 | 150 | 145 | 145 | 16,000 | 290 |
| 2002-12-17 | 151 | 152 | 150 | 150 | 14,000 | 300 |
| 2002-12-16 | 155 | 155 | 151 | 151 | 15,000 | 302 |
| 2002-12-13 | 164 | 166 | 160 | 160 | 48,000 | 320 |
| 2002-12-12 | 173 | 173 | 166 | 169 | 25,000 | 338 |
| 2002-12-11 | 173 | 173 | 168 | 172 | 6,000 | 344 |
| 2002-12-10 | 165 | 170 | 164 | 170 | 17,000 | 340 |
| 2002-12-09 | 175 | 175 | 166 | 167 | 19,000 | 334 |
| 2002-12-06 | 180 | 180 | 173 | 178 | 8,000 | 356 |
| 2002-12-05 | 180 | 180 | 167 | 172 | 14,000 | 344 |
| 2002-12-04 | 170 | 179 | 169 | 179 | 11,000 | 358 |
| 2002-12-03 | 167 | 173 | 167 | 172 | 13,000 | 344 |
| 2002-12-02 | 167 | 170 | 167 | 168 | 26,000 | 336 |
| 2002-11-29 | 187 | 188 | 163 | 164 | 26,000 | 328 |
| 2002-11-28 | 180 | 185 | 180 | 180 | 28,000 | 360 |
| 2002-11-27 | 176 | 180 | 175 | 180 | 25,000 | 360 |
| 2002-11-26 | 163 | 170 | 163 | 170 | 12,000 | 340 |
| 2002-11-25 | 168 | 170 | 160 | 170 | 14,000 | 340 |
| 2002-11-22 | 162 | 165 | 160 | 160 | 12,000 | 320 |
| 2002-11-21 | 154 | 160 | 153 | 157 | 13,000 | 314 |
| 2002-11-20 | 148 | 166 | 148 | 163 | 14,000 | 326 |
| 2002-11-19 | 160 | 168 | 145 | 168 | 14,000 | 336 |
| 2002-11-18 | 168 | 168 | 160 | 160 | 22,000 | 320 |
| 2002-11-15 | 164 | 167 | 162 | 164 | 8,000 | 328 |
| 2002-11-14 | 163 | 163 | 160 | 160 | 21,000 | 320 |
| 2002-11-13 | 162 | 170 | 162 | 166 | 8,000 | 332 |
| 2002-11-12 | 172 | 172 | 166 | 166 | 5,000 | 332 |
| 2002-11-11 | 175 | 175 | 166 | 167 | 13,000 | 334 |
| 2002-11-08 | 170 | 179 | 170 | 176 | 10,000 | 352 |
| 2002-11-07 | 184 | 185 | 179 | 180 | 10,000 | 360 |
| 2002-11-06 | 181 | 185 | 181 | 184 | 6,000 | 368 |
| 2002-11-05 | 179 | 183 | 179 | 181 | 9,000 | 362 |
| 2002-11-01 | 180 | 181 | 179 | 179 | 7,000 | 358 |
| 2002-10-31 | 190 | 190 | 184 | 184 | 15,000 | 368 |
| 2002-10-30 | 185 | 188 | 185 | 188 | 9,000 | 376 |
| 2002-10-29 | 186 | 186 | 186 | 186 | 1,000 | 372 |
| 2002-10-28 | 181 | 186 | 181 | 186 | 5,000 | 372 |
| 2002-10-25 | 193 | 193 | 176 | 181 | 25,000 | 362 |
| 2002-10-24 | 183 | 184 | 178 | 178 | 16,000 | 356 |
| 2002-10-23 | 190 | 192 | 180 | 192 | 11,000 | 384 |
| 2002-10-22 | 187 | 190 | 185 | 190 | 15,000 | 380 |
| 2002-10-21 | 181 | 189 | 181 | 189 | 6,000 | 378 |
| 2002-10-18 | 175 | 185 | 175 | 180 | 15,000 | 360 |
| 2002-10-17 | 180 | 182 | 180 | 180 | 11,000 | 360 |
| 2002-10-16 | 180 | 180 | 179 | 180 | 10,000 | 360 |
| 2002-10-15 | 175 | 179 | 174 | 179 | 8,000 | 358 |
| 2002-10-11 | 155 | 174 | 155 | 173 | 21,000 | 346 |
| 2002-10-10 | 155 | 155 | 154 | 154 | 14,000 | 308 |
| 2002-10-09 | 159 | 161 | 155 | 155 | 12,000 | 310 |
| 2002-10-08 | 158 | 159 | 156 | 159 | 10,000 | 318 |
| 2002-10-07 | 170 | 170 | 162 | 162 | 9,000 | 324 |
| 2002-10-04 | 170 | 170 | 168 | 168 | 10,000 | 336 |
| 2002-10-03 | 179 | 179 | 171 | 175 | 12,000 | 350 |
| 2002-10-02 | 179 | 179 | 172 | 172 | 8,000 | 344 |
| 2002-10-01 | 176 | 176 | 171 | 171 | 20,000 | 342 |
| 2002-09-30 | 185 | 187 | 185 | 186 | 21,000 | 372 |
| 2002-09-27 | 180 | 196 | 179 | 179 | 51,000 | 358 |
| 2002-09-26 | 180 | 182 | 177 | 180 | 15,000 | 360 |
| 2002-09-25 | 184 | 184 | 179 | 179 | 6,000 | 358 |
| 2002-09-24 | 176 | 186 | 175 | 186 | 41,000 | 372 |
| 2002-09-20 | 187 | 192 | 186 | 186 | 8,000 | 372 |
| 2002-09-19 | 182 | 189 | 182 | 189 | 10,000 | 378 |
| 2002-09-18 | 182 | 190 | 181 | 181 | 11,000 | 362 |
| 2002-09-17 | 189 | 196 | 187 | 187 | 16,000 | 374 |
| 2002-09-13 | 186 | 188 | 186 | 187 | 48,000 | 374 |
| 2002-09-12 | 193 | 193 | 183 | 186 | 9,000 | 372 |
| 2002-09-11 | 180 | 195 | 180 | 195 | 15,000 | 390 |
| 2002-09-10 | 181 | 181 | 180 | 180 | 16,000 | 360 |
| 2002-09-09 | 178 | 178 | 178 | 178 | 11,000 | 356 |
| 2002-09-06 | 177 | 177 | 175 | 177 | 24,000 | 354 |
| 2002-09-05 | 179 | 189 | 175 | 180 | 17,000 | 360 |
| 2002-09-04 | 176 | 179 | 176 | 179 | 16,000 | 358 |
| 2002-09-03 | 199 | 199 | 181 | 181 | 25,000 | 362 |
| 2002-09-02 | 211 | 211 | 193 | 196 | 21,000 | 392 |
| 2002-08-30 | 217 | 218 | 208 | 211 | 16,000 | 422 |
| 2002-08-29 | 209 | 215 | 207 | 214 | 32,000 | 428 |
| 2002-08-28 | 219 | 219 | 207 | 218 | 15,000 | 436 |
| 2002-08-27 | 223 | 223 | 210 | 210 | 23,000 | 420 |
| 2002-08-26 | 209 | 219 | 207 | 218 | 15,000 | 436 |
| 2002-08-23 | 208 | 212 | 206 | 209 | 35,000 | 418 |
| 2002-08-22 | 212 | 212 | 202 | 212 | 17,000 | 424 |
| 2002-08-21 | 217 | 217 | 210 | 212 | 45,000 | 424 |
| 2002-08-20 | 220 | 220 | 218 | 218 | 8,000 | 436 |
| 2002-08-19 | 226 | 226 | 220 | 220 | 24,000 | 440 |
| 2002-08-16 | 223 | 224 | 221 | 224 | 7,000 | 448 |
| 2002-08-15 | 216 | 224 | 216 | 220 | 17,000 | 440 |
| 2002-08-14 | 221 | 227 | 213 | 213 | 31,000 | 426 |
| 2002-08-13 | 230 | 230 | 215 | 216 | 16,000 | 432 |
| 2002-08-12 | 235 | 235 | 225 | 229 | 5,000 | 458 |
| 2002-08-09 | 224 | 236 | 219 | 236 | 21,000 | 472 |
| 2002-08-08 | 221 | 221 | 216 | 216 | 4,000 | 432 |
| 2002-08-07 | 220 | 221 | 215 | 215 | 15,000 | 430 |
| 2002-08-06 | 218 | 222 | 218 | 218 | 11,000 | 436 |
| 2002-08-05 | 216 | 217 | 216 | 216 | 12,000 | 432 |
| 2002-08-02 | 224 | 224 | 213 | 214 | 30,000 | 428 |
| 2002-08-01 | 221 | 222 | 221 | 221 | 13,000 | 442 |
| 2002-07-31 | 225 | 225 | 220 | 225 | 17,000 | 450 |
| 2002-07-30 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2002-07-29 | 214 | 224 | 213 | 213 | 17,000 | 426 |
| 2002-07-26 | 228 | 228 | 213 | 214 | 26,000 | 428 |
| 2002-07-25 | 213 | 216 | 213 | 214 | 6,000 | 428 |
| 2002-07-24 | 212 | 220 | 212 | 212 | 6,000 | 424 |
| 2002-07-23 | 210 | 210 | 210 | 210 | 4,000 | 420 |
| 2002-07-22 | 215 | 219 | 215 | 218 | 14,000 | 436 |
| 2002-07-19 | 221 | 235 | 218 | 235 | 14,000 | 470 |
| 2002-07-18 | 220 | 236 | 218 | 236 | 33,000 | 472 |
| 2002-07-17 | 220 | 220 | 213 | 218 | 24,000 | 436 |
| 2002-07-16 | 216 | 217 | 211 | 211 | 24,000 | 422 |
| 2002-07-15 | 219 | 219 | 211 | 211 | 16,000 | 422 |
| 2002-07-12 | 224 | 224 | 215 | 219 | 17,000 | 438 |
| 2002-07-11 | 214 | 218 | 212 | 214 | 19,000 | 428 |
| 2002-07-10 | 215 | 219 | 214 | 218 | 15,000 | 436 |
| 2002-07-09 | 213 | 215 | 213 | 215 | 11,000 | 430 |
| 2002-07-08 | 218 | 220 | 214 | 214 | 16,000 | 428 |
| 2002-07-05 | 212 | 216 | 212 | 213 | 9,000 | 426 |
| 2002-07-04 | 220 | 220 | 211 | 212 | 10,000 | 424 |
| 2002-07-03 | 213 | 220 | 211 | 220 | 14,000 | 440 |
| 2002-07-02 | 213 | 214 | 213 | 214 | 3,000 | 428 |
| 2002-07-01 | 220 | 220 | 210 | 212 | 15,000 | 424 |
| 2002-06-28 | 211 | 219 | 210 | 218 | 25,000 | 436 |
| 2002-06-27 | 216 | 216 | 211 | 212 | 7,000 | 424 |
| 2002-06-26 | 222 | 222 | 212 | 214 | 18,000 | 428 |
| 2002-06-25 | 221 | 227 | 221 | 222 | 14,000 | 444 |
| 2002-06-24 | 210 | 228 | 210 | 228 | 10,000 | 456 |
| 2002-06-21 | 223 | 226 | 220 | 222 | 17,000 | 444 |
| 2002-06-20 | 216 | 228 | 215 | 228 | 29,000 | 456 |
| 2002-06-19 | 220 | 220 | 216 | 216 | 8,000 | 432 |
| 2002-06-18 | 217 | 226 | 217 | 226 | 21,000 | 452 |
| 2002-06-17 | 239 | 239 | 215 | 220 | 33,000 | 440 |
| 2002-06-14 | 238 | 240 | 238 | 239 | 73,000 | 478 |
| 2002-06-13 | 238 | 240 | 238 | 238 | 9,000 | 476 |
| 2002-06-12 | 243 | 243 | 240 | 240 | 7,000 | 480 |
| 2002-06-11 | 238 | 238 | 238 | 238 | 6,000 | 476 |
| 2002-06-10 | 244 | 245 | 240 | 242 | 23,000 | 484 |
| 2002-06-07 | 249 | 249 | 237 | 241 | 20,000 | 482 |
| 2002-06-06 | 246 | 246 | 237 | 237 | 49,000 | 474 |
| 2002-06-05 | 245 | 246 | 241 | 241 | 24,000 | 482 |
| 2002-06-04 | 244 | 244 | 241 | 241 | 20,000 | 482 |
| 2002-06-03 | 245 | 245 | 240 | 244 | 32,000 | 488 |
| 2002-05-31 | 245 | 246 | 240 | 244 | 33,000 | 488 |
| 2002-05-30 | 245 | 246 | 243 | 246 | 19,000 | 492 |
| 2002-05-29 | 245 | 245 | 243 | 245 | 14,000 | 490 |
| 2002-05-28 | 243 | 246 | 243 | 246 | 23,000 | 492 |
| 2002-05-27 | 246 | 246 | 241 | 243 | 29,000 | 486 |
| 2002-05-24 | 246 | 246 | 241 | 241 | 10,000 | 482 |
| 2002-05-23 | 250 | 251 | 248 | 249 | 26,000 | 498 |
| 2002-05-22 | 254 | 254 | 251 | 251 | 17,000 | 502 |
| 2002-05-21 | 251 | 256 | 250 | 255 | 27,000 | 510 |
| 2002-05-20 | 249 | 258 | 248 | 248 | 25,000 | 496 |
| 2002-05-17 | 250 | 252 | 248 | 248 | 41,000 | 496 |
| 2002-05-16 | 254 | 254 | 250 | 250 | 25,000 | 500 |
| 2002-05-15 | 232 | 240 | 231 | 240 | 29,000 | 480 |
| 2002-05-14 | 235 | 237 | 230 | 231 | 17,000 | 462 |
| 2002-05-13 | 237 | 237 | 228 | 230 | 10,000 | 460 |
| 2002-05-10 | 229 | 230 | 226 | 227 | 14,000 | 454 |
| 2002-05-09 | 240 | 240 | 224 | 225 | 21,000 | 450 |
| 2002-05-08 | 241 | 241 | 235 | 236 | 15,000 | 472 |
| 2002-05-07 | 237 | 237 | 237 | 237 | 3,000 | 474 |
| 2002-05-02 | 246 | 246 | 242 | 242 | 19,000 | 484 |
| 2002-05-01 | 250 | 250 | 246 | 247 | 14,000 | 494 |
| 2002-04-30 | 253 | 255 | 250 | 250 | 24,000 | 500 |
| 2002-04-26 | 259 | 259 | 246 | 253 | 38,000 | 506 |
| 2002-04-25 | 255 | 258 | 253 | 255 | 11,000 | 510 |
| 2002-04-24 | 255 | 258 | 237 | 252 | 56,000 | 504 |
| 2002-04-23 | 252 | 257 | 249 | 255 | 71,000 | 510 |
| 2002-04-22 | 230 | 270 | 230 | 257 | 99,000 | 514 |
| 2002-04-19 | 228 | 230 | 226 | 230 | 16,000 | 460 |
| 2002-04-18 | 230 | 230 | 226 | 229 | 17,000 | 458 |
| 2002-04-17 | 229 | 230 | 229 | 230 | 19,000 | 460 |
| 2002-04-16 | 229 | 229 | 223 | 228 | 32,000 | 456 |
| 2002-04-15 | 229 | 229 | 229 | 229 | 10,000 | 458 |
| 2002-04-12 | 230 | 230 | 220 | 229 | 31,000 | 458 |
| 2002-04-11 | 230 | 230 | 230 | 230 | 4,000 | 460 |
| 2002-04-10 | 228 | 228 | 228 | 228 | 5,000 | 456 |
| 2002-04-09 | 230 | 230 | 229 | 229 | 30,000 | 458 |
| 2002-04-08 | 231 | 231 | 229 | 230 | 52,000 | 460 |
| 2002-04-05 | 230 | 230 | 227 | 229 | 18,000 | 458 |
| 2002-04-04 | 221 | 227 | 221 | 227 | 14,000 | 454 |
| 2002-04-03 | 226 | 227 | 224 | 224 | 12,000 | 448 |
| 2002-04-02 | 236 | 236 | 225 | 226 | 9,000 | 452 |
| 2002-04-01 | 220 | 230 | 220 | 226 | 18,000 | 452 |
| 2002-03-29 | 245 | 245 | 233 | 235 | 23,000 | 470 |
| 2002-03-28 | 245 | 255 | 230 | 238 | 21,000 | 476 |
| 2002-03-27 | 255 | 255 | 248 | 250 | 22,000 | 500 |
| 2002-03-26 | 250 | 250 | 247 | 248 | 14,000 | 496 |
| 2002-03-25 | 245 | 258 | 240 | 250 | 65,000 | 500 |
| 2002-03-22 | 236 | 260 | 233 | 240 | 58,000 | 480 |
| 2002-03-20 | 229 | 230 | 227 | 227 | 25,000 | 454 |
| 2002-03-19 | 223 | 226 | 222 | 226 | 26,000 | 452 |
| 2002-03-18 | 221 | 225 | 221 | 222 | 21,000 | 444 |
| 2002-03-15 | 211 | 221 | 211 | 221 | 18,000 | 442 |
| 2002-03-14 | 217 | 217 | 211 | 211 | 6,000 | 422 |
| 2002-03-13 | 211 | 216 | 211 | 212 | 13,000 | 424 |
| 2002-03-12 | 225 | 225 | 211 | 211 | 13,000 | 422 |
| 2002-03-11 | 221 | 230 | 220 | 220 | 41,000 | 440 |
| 2002-03-08 | 211 | 220 | 211 | 220 | 76,000 | 440 |
| 2002-03-07 | 225 | 225 | 221 | 221 | 7,000 | 442 |
| 2002-03-06 | 224 | 225 | 223 | 224 | 15,000 | 448 |
| 2002-03-05 | 222 | 228 | 222 | 227 | 26,000 | 454 |
| 2002-03-04 | 218 | 223 | 218 | 223 | 31,000 | 446 |
| 2002-03-01 | 218 | 219 | 210 | 219 | 10,000 | 438 |
| 2002-02-28 | 215 | 224 | 209 | 218 | 54,000 | 436 |
| 2002-02-27 | 205 | 215 | 201 | 215 | 101,000 | 430 |
| 2002-02-26 | 182 | 203 | 181 | 203 | 57,000 | 406 |
| 2002-02-25 | 181 | 186 | 181 | 182 | 6,000 | 364 |
| 2002-02-22 | 189 | 189 | 176 | 181 | 8,000 | 362 |
| 2002-02-21 | 176 | 184 | 176 | 184 | 7,000 | 368 |
| 2002-02-20 | 188 | 188 | 173 | 173 | 5,000 | 346 |
| 2002-02-19 | 186 | 195 | 186 | 190 | 23,000 | 380 |
| 2002-02-18 | 189 | 189 | 186 | 186 | 8,000 | 372 |
| 2002-02-15 | 176 | 185 | 176 | 184 | 6,000 | 368 |
| 2002-02-14 | 179 | 180 | 175 | 175 | 6,000 | 350 |
| 2002-02-13 | 175 | 186 | 175 | 180 | 17,000 | 360 |
| 2002-02-12 | 175 | 175 | 175 | 175 | 3,000 | 350 |
| 2002-02-08 | 178 | 178 | 173 | 173 | 15,000 | 346 |
| 2002-02-07 | 165 | 178 | 165 | 178 | 9,000 | 356 |
| 2002-02-05 | 165 | 166 | 165 | 166 | 3,000 | 332 |
| 2002-02-04 | 170 | 175 | 168 | 168 | 9,000 | 336 |
| 2002-02-01 | 166 | 172 | 166 | 167 | 6,000 | 334 |
| 2002-01-31 | 175 | 175 | 174 | 174 | 17,000 | 348 |
| 2002-01-30 | 170 | 175 | 170 | 175 | 8,000 | 350 |
| 2002-01-29 | 175 | 175 | 170 | 170 | 4,000 | 340 |
| 2002-01-28 | 170 | 180 | 170 | 180 | 21,000 | 360 |
| 2002-01-25 | 180 | 180 | 180 | 180 | 15,000 | 360 |
| 2002-01-24 | 172 | 180 | 172 | 180 | 8,000 | 360 |
| 2002-01-23 | 176 | 176 | 172 | 172 | 3,000 | 344 |
| 2002-01-22 | 179 | 179 | 179 | 179 | 7,000 | 358 |
| 2002-01-21 | 186 | 188 | 186 | 188 | 8,000 | 376 |
| 2002-01-18 | 181 | 181 | 173 | 181 | 18,000 | 362 |
| 2002-01-17 | 175 | 188 | 172 | 188 | 20,000 | 376 |
| 2002-01-16 | 173 | 173 | 172 | 172 | 4,000 | 344 |
| 2002-01-15 | 173 | 173 | 172 | 172 | 7,000 | 344 |
| 2002-01-11 | 180 | 180 | 170 | 172 | 17,000 | 344 |
| 2002-01-10 | 175 | 175 | 170 | 170 | 7,000 | 340 |
| 2002-01-09 | 177 | 185 | 177 | 185 | 3,000 | 370 |
| 2002-01-08 | 178 | 178 | 177 | 177 | 11,000 | 354 |
| 2002-01-07 | 178 | 178 | 178 | 178 | 3,000 | 356 |
| 2002-01-04 | 163 | 173 | 163 | 173 | 8,000 | 346 |
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
