小野測器(6858)の株価時系列情報
小野測器(6858)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2001/12/28 | 190 | 190 | 188 | 188 | 16,000 |
2001/12/27 | 177 | 177 | 177 | 177 | 7,000 |
2001/12/26 | 175 | 179 | 175 | 177 | 9,000 |
2001/12/25 | 172 | 176 | 172 | 176 | 13,000 |
2001/12/21 | 173 | 175 | 173 | 175 | 10,000 |
2001/12/20 | 171 | 175 | 171 | 173 | 13,000 |
2001/12/19 | 170 | 180 | 170 | 171 | 9,000 |
2001/12/18 | 200 | 200 | 166 | 166 | 33,000 |
2001/12/17 | 161 | 165 | 160 | 160 | 20,000 |
2001/12/14 | 160 | 161 | 160 | 160 | 43,000 |
2001/12/13 | 168 | 168 | 158 | 158 | 9,000 |
2001/12/12 | 180 | 180 | 170 | 178 | 15,000 |
2001/12/11 | 180 | 184 | 180 | 184 | 4,000 |
2001/12/10 | 180 | 185 | 180 | 185 | 14,000 |
2001/12/07 | 190 | 191 | 188 | 190 | 13,000 |
2001/12/06 | 197 | 197 | 189 | 190 | 13,000 |
2001/12/05 | 195 | 195 | 190 | 190 | 8,000 |
2001/12/04 | 200 | 201 | 192 | 195 | 15,000 |
2001/12/03 | 199 | 199 | 198 | 198 | 7,000 |
2001/11/30 | 215 | 215 | 215 | 215 | 10,000 |
2001/11/29 | 202 | 205 | 200 | 200 | 6,000 |
2001/11/28 | 202 | 203 | 198 | 203 | 7,000 |
2001/11/27 | 210 | 210 | 210 | 210 | 10,000 |
2001/11/26 | 200 | 205 | 200 | 205 | 6,000 |
2001/11/22 | 200 | 210 | 200 | 200 | 13,000 |
2001/11/21 | 205 | 205 | 200 | 200 | 3,000 |
2001/11/20 | 213 | 213 | 213 | 213 | 1,000 |
2001/11/19 | 213 | 215 | 213 | 215 | 9,000 |
2001/11/16 | 214 | 215 | 213 | 213 | 14,000 |
2001/11/15 | 213 | 215 | 213 | 215 | 13,000 |
2001/11/14 | 210 | 214 | 210 | 213 | 14,000 |
2001/11/13 | 215 | 215 | 213 | 213 | 4,000 |
2001/11/12 | 200 | 200 | 198 | 198 | 4,000 |
2001/11/09 | 203 | 203 | 200 | 200 | 8,000 |
2001/11/08 | 203 | 205 | 203 | 203 | 3,000 |
2001/11/07 | 218 | 218 | 213 | 218 | 21,000 |
2001/11/06 | 213 | 219 | 213 | 218 | 14,000 |
2001/11/05 | 203 | 208 | 201 | 208 | 8,000 |
2001/11/02 | 215 | 215 | 194 | 199 | 19,000 |
2001/11/01 | 217 | 217 | 211 | 214 | 17,000 |
2001/10/31 | 219 | 219 | 202 | 207 | 15,000 |
2001/10/30 | 212 | 218 | 208 | 218 | 13,000 |
2001/10/29 | 213 | 213 | 211 | 211 | 2,000 |
2001/10/26 | 220 | 220 | 212 | 215 | 17,000 |
2001/10/25 | 219 | 219 | 209 | 213 | 9,000 |
2001/10/24 | 209 | 215 | 209 | 214 | 11,000 |
2001/10/23 | 209 | 209 | 202 | 202 | 4,000 |
2001/10/22 | 200 | 205 | 200 | 202 | 7,000 |
2001/10/19 | 212 | 212 | 200 | 200 | 2,000 |
2001/10/18 | 214 | 214 | 212 | 212 | 2,000 |
2001/10/17 | 213 | 213 | 213 | 213 | 2,000 |
2001/10/16 | 211 | 211 | 211 | 211 | 13,000 |
2001/10/15 | 211 | 212 | 210 | 211 | 23,000 |
2001/10/12 | 207 | 210 | 206 | 210 | 6,000 |
2001/10/11 | 214 | 214 | 208 | 208 | 19,000 |
2001/10/10 | 205 | 205 | 190 | 190 | 5,000 |
2001/10/09 | 213 | 213 | 202 | 202 | 4,000 |
2001/10/05 | 214 | 214 | 213 | 213 | 5,000 |
2001/10/04 | 214 | 219 | 213 | 214 | 8,000 |
2001/10/03 | 210 | 214 | 209 | 214 | 7,000 |
2001/10/02 | 211 | 211 | 209 | 210 | 13,000 |
2001/10/01 | 209 | 210 | 200 | 200 | 23,000 |
2001/09/28 | 198 | 214 | 196 | 214 | 25,000 |
2001/09/27 | 204 | 204 | 193 | 193 | 23,000 |
2001/09/26 | 192 | 197 | 187 | 194 | 6,000 |
2001/09/25 | 182 | 182 | 180 | 182 | 3,000 |
2001/09/21 | 175 | 182 | 175 | 182 | 6,000 |
2001/09/20 | 175 | 175 | 175 | 175 | 6,000 |
2001/09/19 | 178 | 178 | 175 | 175 | 5,000 |
2001/09/18 | 178 | 178 | 169 | 169 | 9,000 |
2001/09/17 | 170 | 171 | 169 | 169 | 15,000 |
2001/09/14 | 169 | 169 | 161 | 169 | 20,000 |
2001/09/13 | 162 | 175 | 155 | 160 | 26,000 |
2001/09/12 | 177 | 177 | 160 | 171 | 11,000 |
2001/09/11 | 182 | 182 | 182 | 182 | 5,000 |
2001/09/10 | 190 | 190 | 182 | 182 | 6,000 |
2001/09/07 | 184 | 190 | 176 | 190 | 17,000 |
2001/09/06 | 184 | 187 | 184 | 185 | 3,000 |
2001/09/05 | 195 | 199 | 195 | 199 | 3,000 |
2001/09/04 | 201 | 202 | 197 | 202 | 11,000 |
2001/09/03 | 210 | 210 | 203 | 203 | 12,000 |
2001/08/31 | 211 | 211 | 205 | 205 | 15,000 |
2001/08/30 | 209 | 209 | 205 | 208 | 9,000 |
2001/08/29 | 206 | 210 | 206 | 210 | 4,000 |
2001/08/28 | 208 | 208 | 204 | 204 | 6,000 |
2001/08/27 | 210 | 210 | 203 | 203 | 13,000 |
2001/08/24 | 210 | 210 | 210 | 210 | 1,000 |
2001/08/23 | 206 | 211 | 206 | 208 | 4,000 |
2001/08/22 | 212 | 212 | 211 | 211 | 4,000 |
2001/08/21 | 211 | 211 | 201 | 202 | 4,000 |
2001/08/20 | 216 | 216 | 212 | 215 | 6,000 |
2001/08/17 | 216 | 216 | 210 | 211 | 34,000 |
2001/08/16 | 219 | 219 | 216 | 216 | 10,000 |
2001/08/15 | 211 | 216 | 211 | 216 | 4,000 |
2001/08/14 | 218 | 218 | 210 | 210 | 6,000 |
2001/08/13 | 213 | 218 | 213 | 218 | 4,000 |
2001/08/10 | 212 | 219 | 212 | 219 | 6,000 |
2001/08/09 | 207 | 219 | 207 | 211 | 4,000 |
2001/08/08 | 215 | 216 | 215 | 215 | 3,000 |
2001/08/07 | 218 | 218 | 218 | 218 | 2,000 |
2001/08/06 | 218 | 219 | 217 | 217 | 5,000 |
2001/08/03 | 219 | 219 | 219 | 219 | 1,000 |
2001/08/02 | 220 | 220 | 219 | 220 | 21,000 |
2001/08/01 | 216 | 219 | 216 | 219 | 3,000 |
2001/07/31 | 220 | 220 | 215 | 215 | 16,000 |
2001/07/30 | 220 | 220 | 220 | 220 | 1,000 |
2001/07/27 | 220 | 220 | 209 | 220 | 16,000 |
2001/07/26 | 207 | 210 | 207 | 210 | 4,000 |
2001/07/25 | 220 | 220 | 197 | 197 | 33,000 |
2001/07/24 | 215 | 215 | 210 | 210 | 10,000 |
2001/07/23 | 220 | 220 | 220 | 220 | 6,000 |
2001/07/19 | 214 | 220 | 214 | 220 | 14,000 |
2001/07/18 | 219 | 220 | 212 | 214 | 38,000 |
2001/07/17 | 219 | 219 | 219 | 219 | 3,000 |
2001/07/16 | 218 | 218 | 212 | 212 | 18,000 |
2001/07/13 | 219 | 219 | 218 | 218 | 14,000 |
2001/07/12 | 213 | 218 | 212 | 218 | 6,000 |
2001/07/11 | 215 | 215 | 212 | 212 | 6,000 |
2001/07/10 | 212 | 215 | 212 | 215 | 10,000 |
2001/07/09 | 212 | 212 | 212 | 212 | 7,000 |
2001/07/06 | 212 | 212 | 212 | 212 | 7,000 |
2001/07/05 | 217 | 217 | 212 | 212 | 3,000 |
2001/07/04 | 214 | 215 | 211 | 215 | 9,000 |
2001/07/03 | 228 | 228 | 211 | 216 | 12,000 |
2001/07/02 | 228 | 228 | 225 | 225 | 2,000 |
2001/06/29 | 227 | 229 | 227 | 228 | 33,000 |
2001/06/28 | 225 | 227 | 219 | 225 | 24,000 |
2001/06/27 | 228 | 228 | 220 | 220 | 7,000 |
2001/06/26 | 229 | 229 | 226 | 229 | 7,000 |
2001/06/25 | 225 | 225 | 210 | 225 | 20,000 |
2001/06/22 | 221 | 225 | 221 | 223 | 6,000 |
2001/06/21 | 212 | 217 | 212 | 217 | 4,000 |
2001/06/20 | 215 | 215 | 211 | 211 | 3,000 |
2001/06/19 | 220 | 220 | 215 | 220 | 5,000 |
2001/06/18 | 223 | 223 | 223 | 223 | 6,000 |
2001/06/15 | 220 | 225 | 220 | 223 | 18,000 |
2001/06/14 | 214 | 226 | 214 | 220 | 9,000 |
2001/06/13 | 206 | 224 | 203 | 224 | 7,000 |
2001/06/12 | 226 | 226 | 216 | 216 | 3,000 |
2001/06/11 | 229 | 229 | 227 | 227 | 5,000 |
2001/06/08 | 220 | 224 | 220 | 220 | 40,000 |
2001/06/07 | 207 | 213 | 207 | 213 | 3,000 |
2001/06/06 | 205 | 205 | 205 | 205 | 4,000 |
2001/06/05 | 206 | 207 | 205 | 207 | 13,000 |
2001/06/04 | 213 | 213 | 203 | 205 | 11,000 |
2001/06/01 | 218 | 219 | 213 | 213 | 12,000 |
2001/05/31 | 218 | 222 | 218 | 218 | 19,000 |
2001/05/30 | 222 | 222 | 218 | 218 | 2,000 |
2001/05/29 | 219 | 220 | 218 | 220 | 4,000 |
2001/05/28 | 213 | 218 | 213 | 217 | 7,000 |
2001/05/25 | 237 | 237 | 235 | 235 | 15,000 |
2001/05/24 | 215 | 215 | 212 | 212 | 6,000 |
2001/05/23 | 220 | 220 | 215 | 215 | 9,000 |
2001/05/22 | 220 | 221 | 220 | 220 | 11,000 |
2001/05/21 | 224 | 228 | 220 | 220 | 4,000 |
2001/05/18 | 220 | 232 | 220 | 229 | 8,000 |
2001/05/17 | 232 | 232 | 210 | 220 | 36,000 |
2001/05/16 | 231 | 232 | 231 | 232 | 3,000 |
2001/05/15 | 226 | 231 | 226 | 231 | 2,000 |
2001/05/14 | 240 | 240 | 225 | 225 | 8,000 |
2001/05/11 | 229 | 229 | 225 | 225 | 20,000 |
2001/05/10 | 235 | 235 | 231 | 231 | 5,000 |
2001/05/09 | 230 | 230 | 226 | 226 | 5,000 |
2001/05/08 | 242 | 242 | 235 | 235 | 33,000 |
2001/05/07 | 240 | 242 | 240 | 241 | 5,000 |
2001/05/02 | 240 | 245 | 235 | 244 | 17,000 |
2001/05/01 | 229 | 235 | 229 | 235 | 8,000 |
2001/04/27 | 242 | 242 | 228 | 230 | 32,000 |
2001/04/26 | 233 | 233 | 226 | 232 | 15,000 |
2001/04/25 | 225 | 233 | 225 | 233 | 27,000 |
2001/04/24 | 235 | 235 | 230 | 232 | 61,000 |
2001/04/23 | 222 | 237 | 222 | 235 | 21,000 |
2001/04/20 | 241 | 241 | 225 | 237 | 24,000 |
2001/04/19 | 225 | 236 | 225 | 236 | 46,000 |
2001/04/18 | 219 | 239 | 219 | 225 | 72,000 |
2001/04/17 | 206 | 220 | 205 | 218 | 34,000 |
2001/04/16 | 202 | 209 | 202 | 205 | 30,000 |
2001/04/13 | 200 | 201 | 199 | 199 | 23,000 |
2001/04/12 | 198 | 198 | 198 | 198 | 7,000 |
2001/04/11 | 196 | 197 | 195 | 195 | 11,000 |
2001/04/10 | 198 | 198 | 195 | 197 | 18,000 |
2001/04/09 | 194 | 198 | 190 | 198 | 25,000 |
2001/04/06 | 192 | 194 | 190 | 190 | 9,000 |
2001/04/05 | 190 | 194 | 187 | 194 | 11,000 |
2001/04/04 | 183 | 190 | 183 | 188 | 7,000 |
2001/04/03 | 190 | 190 | 183 | 189 | 13,000 |
2001/04/02 | 197 | 197 | 190 | 190 | 13,000 |
2001/03/30 | 198 | 198 | 196 | 196 | 19,000 |
2001/03/29 | 185 | 193 | 185 | 188 | 8,000 |
2001/03/28 | 192 | 195 | 181 | 188 | 22,000 |
2001/03/27 | 198 | 198 | 190 | 190 | 21,000 |
2001/03/26 | 185 | 192 | 180 | 192 | 33,000 |
2001/03/23 | 172 | 178 | 172 | 178 | 5,000 |
2001/03/22 | 177 | 180 | 175 | 180 | 10,000 |
2001/03/21 | 174 | 178 | 168 | 178 | 25,000 |
2001/03/19 | 174 | 174 | 174 | 174 | 20,000 |
2001/03/16 | 168 | 175 | 168 | 174 | 14,000 |
2001/03/15 | 165 | 167 | 165 | 167 | 5,000 |
2001/03/14 | 168 | 168 | 165 | 165 | 7,000 |
2001/03/13 | 170 | 175 | 166 | 168 | 8,000 |
2001/03/12 | 167 | 170 | 166 | 170 | 5,000 |
2001/03/09 | 165 | 171 | 165 | 169 | 22,000 |
2001/03/08 | 168 | 170 | 168 | 170 | 3,000 |
2001/03/07 | 170 | 175 | 170 | 175 | 4,000 |
2001/03/06 | 168 | 168 | 167 | 168 | 4,000 |
2001/03/05 | 175 | 175 | 175 | 175 | 3,000 |
2001/03/02 | 180 | 180 | 175 | 175 | 7,000 |
2001/03/01 | 165 | 168 | 165 | 168 | 6,000 |
2001/02/28 | 175 | 175 | 174 | 175 | 21,000 |
2001/02/27 | 175 | 175 | 169 | 174 | 24,000 |
2001/02/26 | 165 | 169 | 165 | 169 | 2,000 |
2001/02/23 | 161 | 161 | 161 | 161 | 1,000 |
2001/02/22 | 161 | 161 | 161 | 161 | 1,000 |
2001/02/21 | 166 | 175 | 166 | 166 | 29,000 |
2001/02/20 | 166 | 171 | 166 | 171 | 19,000 |
2001/02/19 | 165 | 165 | 165 | 165 | 11,000 |
2001/02/16 | 163 | 164 | 163 | 164 | 11,000 |
2001/02/15 | 164 | 165 | 163 | 163 | 6,000 |
2001/02/14 | 164 | 164 | 163 | 163 | 2,000 |
2001/02/13 | 161 | 161 | 160 | 160 | 14,000 |
2001/02/09 | 163 | 164 | 160 | 160 | 4,000 |
2001/02/08 | 165 | 165 | 165 | 165 | 1,000 |
2001/02/07 | 161 | 165 | 161 | 165 | 9,000 |
2001/02/06 | 161 | 161 | 160 | 160 | 8,000 |
2001/02/05 | 160 | 163 | 160 | 163 | 4,000 |
2001/02/02 | 161 | 165 | 161 | 165 | 10,000 |
2001/02/01 | 160 | 160 | 158 | 160 | 33,000 |
2001/01/31 | 170 | 170 | 158 | 158 | 29,000 |
2001/01/30 | 165 | 165 | 160 | 165 | 24,000 |
2001/01/29 | 166 | 166 | 160 | 160 | 22,000 |
2001/01/26 | 175 | 175 | 165 | 165 | 27,000 |
2001/01/25 | 166 | 169 | 166 | 169 | 2,000 |
2001/01/24 | 167 | 170 | 167 | 167 | 5,000 |
2001/01/23 | 165 | 167 | 165 | 167 | 12,000 |
2001/01/22 | 177 | 177 | 173 | 173 | 5,000 |
2001/01/19 | 174 | 180 | 174 | 176 | 15,000 |
2001/01/18 | 166 | 173 | 165 | 173 | 15,000 |
2001/01/17 | 161 | 165 | 161 | 165 | 9,000 |
2001/01/16 | 165 | 165 | 161 | 161 | 8,000 |
2001/01/15 | 160 | 164 | 160 | 161 | 20,000 |
2001/01/12 | 159 | 160 | 158 | 160 | 18,000 |
2001/01/11 | 160 | 160 | 154 | 154 | 15,000 |
2001/01/10 | 162 | 162 | 156 | 161 | 10,000 |
2001/01/09 | 161 | 164 | 160 | 163 | 7,000 |
2001/01/05 | 168 | 168 | 160 | 160 | 9,000 |
2001/01/04 | 179 | 179 | 160 | 160 | 7,000 |