6858 (株)小野測器 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 369 | 373 | 365 | 368 | 44,000 | 736 |
| 2003-12-29 | 352 | 352 | 347 | 349 | 6,000 | 698 |
| 2003-12-26 | 360 | 360 | 351 | 352 | 5,000 | 704 |
| 2003-12-25 | 360 | 360 | 355 | 355 | 6,000 | 710 |
| 2003-12-24 | 360 | 369 | 360 | 365 | 15,000 | 730 |
| 2003-12-22 | 347 | 365 | 343 | 350 | 52,000 | 700 |
| 2003-12-19 | 345 | 357 | 342 | 357 | 12,000 | 714 |
| 2003-12-18 | 357 | 357 | 350 | 350 | 7,000 | 700 |
| 2003-12-17 | 370 | 370 | 357 | 357 | 46,000 | 714 |
| 2003-12-16 | 339 | 355 | 339 | 355 | 48,000 | 710 |
| 2003-12-15 | 332 | 340 | 331 | 339 | 9,000 | 678 |
| 2003-12-12 | 327 | 332 | 320 | 330 | 47,000 | 660 |
| 2003-12-11 | 328 | 335 | 327 | 332 | 10,000 | 664 |
| 2003-12-10 | 326 | 327 | 325 | 325 | 13,000 | 650 |
| 2003-12-09 | 326 | 334 | 321 | 321 | 16,000 | 642 |
| 2003-12-08 | 330 | 330 | 326 | 326 | 7,000 | 652 |
| 2003-12-05 | 337 | 337 | 325 | 335 | 18,000 | 670 |
| 2003-12-04 | 333 | 340 | 333 | 334 | 11,000 | 668 |
| 2003-12-03 | 327 | 332 | 327 | 332 | 6,000 | 664 |
| 2003-12-02 | 325 | 335 | 324 | 330 | 8,000 | 660 |
| 2003-12-01 | 340 | 340 | 327 | 327 | 7,000 | 654 |
| 2003-11-28 | 345 | 345 | 340 | 340 | 9,000 | 680 |
| 2003-11-27 | 350 | 350 | 340 | 340 | 12,000 | 680 |
| 2003-11-26 | 338 | 343 | 338 | 343 | 23,000 | 686 |
| 2003-11-25 | 340 | 340 | 340 | 340 | 6,000 | 680 |
| 2003-11-21 | 330 | 334 | 330 | 330 | 3,000 | 660 |
| 2003-11-20 | 333 | 333 | 321 | 330 | 12,000 | 660 |
| 2003-11-19 | 320 | 333 | 320 | 333 | 23,000 | 666 |
| 2003-11-18 | 310 | 337 | 310 | 337 | 32,000 | 674 |
| 2003-11-17 | 350 | 352 | 335 | 345 | 25,000 | 690 |
| 2003-11-14 | 339 | 350 | 339 | 350 | 23,000 | 700 |
| 2003-11-13 | 350 | 350 | 338 | 338 | 7,000 | 676 |
| 2003-11-12 | 341 | 347 | 336 | 347 | 13,000 | 694 |
| 2003-11-11 | 365 | 365 | 341 | 350 | 16,000 | 700 |
| 2003-11-10 | 370 | 370 | 368 | 368 | 4,000 | 736 |
| 2003-11-07 | 361 | 370 | 361 | 369 | 10,000 | 738 |
| 2003-11-06 | 368 | 369 | 360 | 369 | 23,000 | 738 |
| 2003-11-05 | 367 | 368 | 365 | 365 | 9,000 | 730 |
| 2003-11-04 | 371 | 371 | 365 | 369 | 18,000 | 738 |
| 2003-10-31 | 380 | 380 | 370 | 370 | 20,000 | 740 |
| 2003-10-30 | 373 | 383 | 373 | 375 | 28,000 | 750 |
| 2003-10-29 | 380 | 385 | 380 | 383 | 8,000 | 766 |
| 2003-10-28 | 380 | 390 | 376 | 390 | 18,000 | 780 |
| 2003-10-27 | 394 | 394 | 388 | 388 | 36,000 | 776 |
| 2003-10-24 | 360 | 375 | 360 | 375 | 29,000 | 750 |
| 2003-10-23 | 395 | 397 | 366 | 366 | 42,000 | 732 |
| 2003-10-22 | 375 | 395 | 375 | 390 | 63,000 | 780 |
| 2003-10-21 | 368 | 377 | 368 | 377 | 36,000 | 754 |
| 2003-10-20 | 369 | 370 | 368 | 368 | 21,000 | 736 |
| 2003-10-17 | 376 | 377 | 371 | 371 | 16,000 | 742 |
| 2003-10-16 | 370 | 370 | 366 | 366 | 16,000 | 732 |
| 2003-10-15 | 372 | 372 | 370 | 370 | 4,000 | 740 |
| 2003-10-14 | 371 | 372 | 370 | 370 | 16,000 | 740 |
| 2003-10-10 | 370 | 371 | 370 | 371 | 13,000 | 742 |
| 2003-10-09 | 380 | 380 | 371 | 376 | 19,000 | 752 |
| 2003-10-08 | 364 | 380 | 359 | 380 | 44,000 | 760 |
| 2003-10-07 | 370 | 370 | 356 | 364 | 17,000 | 728 |
| 2003-10-06 | 371 | 377 | 370 | 370 | 24,000 | 740 |
| 2003-10-03 | 370 | 370 | 370 | 370 | 10,000 | 740 |
| 2003-10-02 | 375 | 375 | 370 | 370 | 15,000 | 740 |
| 2003-10-01 | 371 | 371 | 365 | 365 | 12,000 | 730 |
| 2003-09-30 | 377 | 377 | 365 | 370 | 13,000 | 740 |
| 2003-09-29 | 360 | 363 | 360 | 363 | 6,000 | 726 |
| 2003-09-26 | 350 | 360 | 347 | 360 | 69,000 | 720 |
| 2003-09-25 | 367 | 368 | 352 | 368 | 23,000 | 736 |
| 2003-09-24 | 381 | 385 | 375 | 377 | 18,000 | 754 |
| 2003-09-22 | 395 | 399 | 390 | 390 | 53,000 | 780 |
| 2003-09-19 | 393 | 393 | 386 | 393 | 26,000 | 786 |
| 2003-09-18 | 391 | 391 | 385 | 388 | 27,000 | 776 |
| 2003-09-17 | 394 | 400 | 390 | 391 | 44,000 | 782 |
| 2003-09-16 | 393 | 402 | 391 | 394 | 91,000 | 788 |
| 2003-09-12 | 390 | 390 | 380 | 380 | 57,000 | 760 |
| 2003-09-11 | 387 | 390 | 380 | 385 | 17,000 | 770 |
| 2003-09-10 | 385 | 393 | 385 | 392 | 52,000 | 784 |
| 2003-09-09 | 392 | 393 | 388 | 390 | 37,000 | 780 |
| 2003-09-08 | 378 | 392 | 369 | 392 | 28,000 | 784 |
| 2003-09-05 | 384 | 384 | 378 | 378 | 23,000 | 756 |
| 2003-09-04 | 380 | 394 | 376 | 394 | 46,000 | 788 |
| 2003-09-03 | 391 | 392 | 386 | 386 | 17,000 | 772 |
| 2003-09-02 | 388 | 398 | 386 | 398 | 74,000 | 796 |
| 2003-09-01 | 388 | 398 | 381 | 398 | 74,000 | 796 |
| 2003-08-29 | 370 | 387 | 370 | 386 | 103,000 | 772 |
| 2003-08-28 | 374 | 379 | 370 | 373 | 48,000 | 746 |
| 2003-08-27 | 373 | 375 | 371 | 374 | 20,000 | 748 |
| 2003-08-26 | 380 | 381 | 371 | 372 | 42,000 | 744 |
| 2003-08-25 | 376 | 388 | 376 | 383 | 66,000 | 766 |
| 2003-08-22 | 385 | 385 | 374 | 376 | 79,000 | 752 |
| 2003-08-21 | 395 | 395 | 375 | 384 | 225,000 | 768 |
| 2003-08-20 | 327 | 405 | 324 | 405 | 418,000 | 810 |
| 2003-08-19 | 339 | 339 | 325 | 325 | 71,000 | 650 |
| 2003-08-18 | 330 | 330 | 309 | 309 | 72,000 | 618 |
| 2003-08-15 | 283 | 327 | 283 | 322 | 175,000 | 644 |
| 2003-08-14 | 283 | 286 | 283 | 283 | 7,000 | 566 |
| 2003-08-13 | 276 | 283 | 276 | 283 | 7,000 | 566 |
| 2003-08-12 | 280 | 280 | 275 | 276 | 17,000 | 552 |
| 2003-08-11 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2003-08-08 | 295 | 295 | 278 | 278 | 13,000 | 556 |
| 2003-08-07 | 282 | 290 | 275 | 290 | 24,000 | 580 |
| 2003-08-06 | 283 | 283 | 280 | 282 | 17,000 | 564 |
| 2003-08-05 | 295 | 295 | 284 | 284 | 13,000 | 568 |
| 2003-08-04 | 291 | 295 | 291 | 295 | 23,000 | 590 |
| 2003-08-01 | 291 | 298 | 291 | 292 | 21,000 | 584 |
| 2003-07-31 | 300 | 300 | 281 | 300 | 55,000 | 600 |
| 2003-07-30 | 281 | 300 | 280 | 300 | 54,000 | 600 |
| 2003-07-29 | 275 | 280 | 275 | 280 | 23,000 | 560 |
| 2003-07-28 | 277 | 280 | 275 | 280 | 15,000 | 560 |
| 2003-07-25 | 275 | 278 | 275 | 277 | 15,000 | 554 |
| 2003-07-24 | 278 | 280 | 275 | 275 | 10,000 | 550 |
| 2003-07-23 | 273 | 274 | 273 | 274 | 10,000 | 548 |
| 2003-07-22 | 272 | 283 | 272 | 274 | 18,000 | 548 |
| 2003-07-18 | 280 | 281 | 274 | 281 | 33,000 | 562 |
| 2003-07-17 | 283 | 283 | 272 | 281 | 27,000 | 562 |
| 2003-07-16 | 294 | 294 | 278 | 283 | 28,000 | 566 |
| 2003-07-15 | 281 | 288 | 280 | 280 | 43,000 | 560 |
| 2003-07-14 | 279 | 280 | 278 | 280 | 8,000 | 560 |
| 2003-07-11 | 285 | 285 | 277 | 278 | 49,000 | 556 |
| 2003-07-10 | 285 | 294 | 285 | 285 | 37,000 | 570 |
| 2003-07-09 | 300 | 300 | 284 | 285 | 33,000 | 570 |
| 2003-07-08 | 299 | 299 | 287 | 297 | 14,000 | 594 |
| 2003-07-07 | 290 | 297 | 289 | 297 | 24,000 | 594 |
| 2003-07-04 | 275 | 286 | 275 | 286 | 51,000 | 572 |
| 2003-07-03 | 290 | 300 | 282 | 300 | 135,000 | 600 |
| 2003-07-02 | 288 | 292 | 285 | 285 | 130,000 | 570 |
| 2003-07-01 | 295 | 295 | 281 | 281 | 111,000 | 562 |
| 2003-06-30 | 273 | 290 | 272 | 290 | 125,000 | 580 |
| 2003-06-27 | 255 | 268 | 254 | 268 | 118,000 | 536 |
| 2003-06-26 | 248 | 255 | 248 | 255 | 45,000 | 510 |
| 2003-06-25 | 247 | 250 | 247 | 248 | 12,000 | 496 |
| 2003-06-24 | 255 | 255 | 247 | 247 | 10,000 | 494 |
| 2003-06-23 | 249 | 255 | 249 | 250 | 16,000 | 500 |
| 2003-06-20 | 250 | 254 | 247 | 249 | 38,000 | 498 |
| 2003-06-19 | 241 | 255 | 241 | 255 | 36,000 | 510 |
| 2003-06-18 | 251 | 252 | 246 | 246 | 12,000 | 492 |
| 2003-06-17 | 249 | 258 | 246 | 251 | 30,000 | 502 |
| 2003-06-16 | 250 | 253 | 245 | 253 | 23,000 | 506 |
| 2003-06-13 | 251 | 253 | 250 | 252 | 79,000 | 504 |
| 2003-06-12 | 248 | 250 | 245 | 250 | 25,000 | 500 |
| 2003-06-11 | 245 | 252 | 245 | 247 | 86,000 | 494 |
| 2003-06-10 | 250 | 250 | 249 | 249 | 7,000 | 498 |
| 2003-06-09 | 246 | 249 | 244 | 249 | 46,000 | 498 |
| 2003-06-06 | 250 | 251 | 246 | 249 | 41,000 | 498 |
| 2003-06-05 | 251 | 252 | 250 | 250 | 27,000 | 500 |
| 2003-06-04 | 247 | 252 | 245 | 250 | 23,000 | 500 |
| 2003-06-03 | 239 | 247 | 237 | 247 | 38,000 | 494 |
| 2003-06-02 | 238 | 241 | 238 | 241 | 22,000 | 482 |
| 2003-05-30 | 243 | 243 | 238 | 243 | 26,000 | 486 |
| 2003-05-29 | 236 | 242 | 236 | 238 | 22,000 | 476 |
| 2003-05-28 | 231 | 240 | 230 | 235 | 29,000 | 470 |
| 2003-05-27 | 240 | 240 | 235 | 235 | 22,000 | 470 |
| 2003-05-26 | 238 | 246 | 238 | 240 | 39,000 | 480 |
| 2003-05-23 | 229 | 242 | 229 | 238 | 34,000 | 476 |
| 2003-05-22 | 245 | 245 | 221 | 224 | 26,000 | 448 |
| 2003-05-21 | 248 | 249 | 240 | 240 | 41,000 | 480 |
| 2003-05-20 | 245 | 248 | 243 | 246 | 30,000 | 492 |
| 2003-05-19 | 261 | 261 | 245 | 249 | 95,000 | 498 |
| 2003-05-16 | 250 | 262 | 243 | 262 | 243,000 | 524 |
| 2003-05-15 | 238 | 239 | 231 | 236 | 53,000 | 472 |
| 2003-05-14 | 238 | 252 | 238 | 240 | 101,000 | 480 |
| 2003-05-13 | 229 | 239 | 229 | 235 | 86,000 | 470 |
| 2003-05-12 | 220 | 227 | 220 | 225 | 25,000 | 450 |
| 2003-05-09 | 215 | 220 | 215 | 220 | 22,000 | 440 |
| 2003-05-08 | 218 | 218 | 215 | 215 | 15,000 | 430 |
| 2003-05-07 | 211 | 219 | 211 | 218 | 21,000 | 436 |
| 2003-05-06 | 215 | 219 | 215 | 216 | 21,000 | 432 |
| 2003-05-02 | 211 | 214 | 211 | 213 | 10,000 | 426 |
| 2003-05-01 | 210 | 215 | 210 | 211 | 24,000 | 422 |
| 2003-04-30 | 207 | 213 | 207 | 212 | 28,000 | 424 |
| 2003-04-28 | 203 | 206 | 202 | 202 | 39,000 | 404 |
| 2003-04-25 | 205 | 208 | 201 | 206 | 27,000 | 412 |
| 2003-04-24 | 201 | 205 | 201 | 201 | 17,000 | 402 |
| 2003-04-23 | 216 | 216 | 205 | 205 | 9,000 | 410 |
| 2003-04-22 | 220 | 222 | 210 | 216 | 54,000 | 432 |
| 2003-04-21 | 192 | 219 | 192 | 213 | 75,000 | 426 |
| 2003-04-18 | 194 | 195 | 190 | 190 | 8,000 | 380 |
| 2003-04-17 | 195 | 195 | 194 | 195 | 10,000 | 390 |
| 2003-04-16 | 195 | 196 | 195 | 195 | 13,000 | 390 |
| 2003-04-15 | 190 | 195 | 190 | 195 | 32,000 | 390 |
| 2003-04-14 | 192 | 192 | 186 | 190 | 14,000 | 380 |
| 2003-04-11 | 195 | 196 | 190 | 192 | 12,000 | 384 |
| 2003-04-10 | 190 | 195 | 188 | 195 | 16,000 | 390 |
| 2003-04-09 | 189 | 193 | 189 | 193 | 15,000 | 386 |
| 2003-04-08 | 191 | 193 | 191 | 193 | 8,000 | 386 |
| 2003-04-07 | 197 | 197 | 187 | 190 | 8,000 | 380 |
| 2003-04-04 | 192 | 197 | 192 | 197 | 12,000 | 394 |
| 2003-04-03 | 192 | 200 | 192 | 192 | 5,000 | 384 |
| 2003-04-02 | 190 | 191 | 190 | 191 | 7,000 | 382 |
| 2003-04-01 | 190 | 192 | 190 | 190 | 11,000 | 380 |
| 2003-03-31 | 198 | 202 | 191 | 192 | 30,000 | 384 |
| 2003-03-28 | 196 | 200 | 193 | 200 | 26,000 | 400 |
| 2003-03-27 | 199 | 199 | 193 | 196 | 26,000 | 392 |
| 2003-03-26 | 190 | 199 | 190 | 190 | 28,000 | 380 |
| 2003-03-25 | 182 | 191 | 182 | 191 | 22,000 | 382 |
| 2003-03-24 | 197 | 197 | 186 | 191 | 23,000 | 382 |
| 2003-03-20 | 190 | 190 | 187 | 187 | 11,000 | 374 |
| 2003-03-19 | 179 | 179 | 170 | 175 | 16,000 | 350 |
| 2003-03-18 | 180 | 180 | 178 | 179 | 16,000 | 358 |
| 2003-03-17 | 180 | 180 | 175 | 180 | 34,000 | 360 |
| 2003-03-14 | 175 | 180 | 175 | 176 | 57,000 | 352 |
| 2003-03-13 | 176 | 177 | 175 | 175 | 9,000 | 350 |
| 2003-03-12 | 178 | 178 | 175 | 176 | 9,000 | 352 |
| 2003-03-11 | 175 | 180 | 174 | 178 | 13,000 | 356 |
| 2003-03-10 | 188 | 188 | 175 | 175 | 35,000 | 350 |
| 2003-03-07 | 198 | 198 | 195 | 197 | 28,000 | 394 |
| 2003-03-06 | 207 | 208 | 205 | 206 | 24,000 | 412 |
| 2003-03-05 | 204 | 207 | 200 | 207 | 32,000 | 414 |
| 2003-03-04 | 200 | 203 | 198 | 198 | 46,000 | 396 |
| 2003-03-03 | 196 | 199 | 196 | 198 | 68,000 | 396 |
| 2003-02-28 | 193 | 193 | 191 | 191 | 27,000 | 382 |
| 2003-02-27 | 185 | 189 | 185 | 186 | 35,000 | 372 |
| 2003-02-26 | 189 | 190 | 185 | 190 | 21,000 | 380 |
| 2003-02-25 | 183 | 184 | 180 | 180 | 41,000 | 360 |
| 2003-02-24 | 187 | 187 | 178 | 185 | 48,000 | 370 |
| 2003-02-21 | 173 | 191 | 173 | 189 | 77,000 | 378 |
| 2003-02-20 | 180 | 180 | 173 | 173 | 21,000 | 346 |
| 2003-02-19 | 172 | 180 | 172 | 176 | 60,000 | 352 |
| 2003-02-18 | 175 | 178 | 171 | 171 | 38,000 | 342 |
| 2003-02-17 | 173 | 175 | 171 | 175 | 31,000 | 350 |
| 2003-02-14 | 169 | 172 | 169 | 170 | 23,000 | 340 |
| 2003-02-13 | 177 | 177 | 165 | 168 | 59,000 | 336 |
| 2003-02-12 | 157 | 183 | 157 | 172 | 91,000 | 344 |
| 2003-02-10 | 158 | 160 | 156 | 156 | 30,000 | 312 |
| 2003-02-07 | 153 | 157 | 153 | 156 | 17,000 | 312 |
| 2003-02-06 | 153 | 154 | 152 | 152 | 14,000 | 304 |
| 2003-02-05 | 154 | 157 | 152 | 152 | 22,000 | 304 |
| 2003-02-04 | 152 | 154 | 152 | 154 | 11,000 | 308 |
| 2003-02-03 | 145 | 150 | 145 | 150 | 13,000 | 300 |
| 2003-01-31 | 154 | 154 | 150 | 150 | 20,000 | 300 |
| 2003-01-30 | 152 | 154 | 151 | 154 | 14,000 | 308 |
| 2003-01-29 | 158 | 158 | 151 | 151 | 23,000 | 302 |
| 2003-01-28 | 157 | 157 | 157 | 157 | 4,000 | 314 |
| 2003-01-27 | 160 | 160 | 155 | 157 | 22,000 | 314 |
| 2003-01-24 | 159 | 160 | 157 | 159 | 17,000 | 318 |
| 2003-01-23 | 158 | 159 | 157 | 159 | 16,000 | 318 |
| 2003-01-22 | 160 | 160 | 150 | 159 | 36,000 | 318 |
| 2003-01-21 | 159 | 159 | 157 | 159 | 23,000 | 318 |
| 2003-01-20 | 157 | 159 | 156 | 159 | 20,000 | 318 |
| 2003-01-17 | 156 | 156 | 155 | 155 | 13,000 | 310 |
| 2003-01-16 | 154 | 157 | 152 | 157 | 32,000 | 314 |
| 2003-01-15 | 154 | 155 | 152 | 153 | 16,000 | 306 |
| 2003-01-14 | 148 | 153 | 146 | 150 | 38,000 | 300 |
| 2003-01-10 | 158 | 158 | 153 | 153 | 4,000 | 306 |
| 2003-01-09 | 157 | 157 | 149 | 153 | 16,000 | 306 |
| 2003-01-08 | 163 | 163 | 162 | 162 | 6,000 | 324 |
| 2003-01-07 | 166 | 166 | 159 | 163 | 13,000 | 326 |
| 2003-01-06 | 167 | 167 | 159 | 159 | 3,000 | 318 |
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
