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 |
|---|---|---|---|---|---|
| 2003/12/30 | 369 | 373 | 365 | 368 | 44,000 |
| 2003/12/29 | 352 | 352 | 347 | 349 | 6,000 |
| 2003/12/26 | 360 | 360 | 351 | 352 | 5,000 |
| 2003/12/25 | 360 | 360 | 355 | 355 | 6,000 |
| 2003/12/24 | 360 | 369 | 360 | 365 | 15,000 |
| 2003/12/22 | 347 | 365 | 343 | 350 | 52,000 |
| 2003/12/19 | 345 | 357 | 342 | 357 | 12,000 |
| 2003/12/18 | 357 | 357 | 350 | 350 | 7,000 |
| 2003/12/17 | 370 | 370 | 357 | 357 | 46,000 |
| 2003/12/16 | 339 | 355 | 339 | 355 | 48,000 |
| 2003/12/15 | 332 | 340 | 331 | 339 | 9,000 |
| 2003/12/12 | 327 | 332 | 320 | 330 | 47,000 |
| 2003/12/11 | 328 | 335 | 327 | 332 | 10,000 |
| 2003/12/10 | 326 | 327 | 325 | 325 | 13,000 |
| 2003/12/09 | 326 | 334 | 321 | 321 | 16,000 |
| 2003/12/08 | 330 | 330 | 326 | 326 | 7,000 |
| 2003/12/05 | 337 | 337 | 325 | 335 | 18,000 |
| 2003/12/04 | 333 | 340 | 333 | 334 | 11,000 |
| 2003/12/03 | 327 | 332 | 327 | 332 | 6,000 |
| 2003/12/02 | 325 | 335 | 324 | 330 | 8,000 |
| 2003/12/01 | 340 | 340 | 327 | 327 | 7,000 |
| 2003/11/28 | 345 | 345 | 340 | 340 | 9,000 |
| 2003/11/27 | 350 | 350 | 340 | 340 | 12,000 |
| 2003/11/26 | 338 | 343 | 338 | 343 | 23,000 |
| 2003/11/25 | 340 | 340 | 340 | 340 | 6,000 |
| 2003/11/21 | 330 | 334 | 330 | 330 | 3,000 |
| 2003/11/20 | 333 | 333 | 321 | 330 | 12,000 |
| 2003/11/19 | 320 | 333 | 320 | 333 | 23,000 |
| 2003/11/18 | 310 | 337 | 310 | 337 | 32,000 |
| 2003/11/17 | 350 | 352 | 335 | 345 | 25,000 |
| 2003/11/14 | 339 | 350 | 339 | 350 | 23,000 |
| 2003/11/13 | 350 | 350 | 338 | 338 | 7,000 |
| 2003/11/12 | 341 | 347 | 336 | 347 | 13,000 |
| 2003/11/11 | 365 | 365 | 341 | 350 | 16,000 |
| 2003/11/10 | 370 | 370 | 368 | 368 | 4,000 |
| 2003/11/07 | 361 | 370 | 361 | 369 | 10,000 |
| 2003/11/06 | 368 | 369 | 360 | 369 | 23,000 |
| 2003/11/05 | 367 | 368 | 365 | 365 | 9,000 |
| 2003/11/04 | 371 | 371 | 365 | 369 | 18,000 |
| 2003/10/31 | 380 | 380 | 370 | 370 | 20,000 |
| 2003/10/30 | 373 | 383 | 373 | 375 | 28,000 |
| 2003/10/29 | 380 | 385 | 380 | 383 | 8,000 |
| 2003/10/28 | 380 | 390 | 376 | 390 | 18,000 |
| 2003/10/27 | 394 | 394 | 388 | 388 | 36,000 |
| 2003/10/24 | 360 | 375 | 360 | 375 | 29,000 |
| 2003/10/23 | 395 | 397 | 366 | 366 | 42,000 |
| 2003/10/22 | 375 | 395 | 375 | 390 | 63,000 |
| 2003/10/21 | 368 | 377 | 368 | 377 | 36,000 |
| 2003/10/20 | 369 | 370 | 368 | 368 | 21,000 |
| 2003/10/17 | 376 | 377 | 371 | 371 | 16,000 |
| 2003/10/16 | 370 | 370 | 366 | 366 | 16,000 |
| 2003/10/15 | 372 | 372 | 370 | 370 | 4,000 |
| 2003/10/14 | 371 | 372 | 370 | 370 | 16,000 |
| 2003/10/10 | 370 | 371 | 370 | 371 | 13,000 |
| 2003/10/09 | 380 | 380 | 371 | 376 | 19,000 |
| 2003/10/08 | 364 | 380 | 359 | 380 | 44,000 |
| 2003/10/07 | 370 | 370 | 356 | 364 | 17,000 |
| 2003/10/06 | 371 | 377 | 370 | 370 | 24,000 |
| 2003/10/03 | 370 | 370 | 370 | 370 | 10,000 |
| 2003/10/02 | 375 | 375 | 370 | 370 | 15,000 |
| 2003/10/01 | 371 | 371 | 365 | 365 | 12,000 |
| 2003/09/30 | 377 | 377 | 365 | 370 | 13,000 |
| 2003/09/29 | 360 | 363 | 360 | 363 | 6,000 |
| 2003/09/26 | 350 | 360 | 347 | 360 | 69,000 |
| 2003/09/25 | 367 | 368 | 352 | 368 | 23,000 |
| 2003/09/24 | 381 | 385 | 375 | 377 | 18,000 |
| 2003/09/22 | 395 | 399 | 390 | 390 | 53,000 |
| 2003/09/19 | 393 | 393 | 386 | 393 | 26,000 |
| 2003/09/18 | 391 | 391 | 385 | 388 | 27,000 |
| 2003/09/17 | 394 | 400 | 390 | 391 | 44,000 |
| 2003/09/16 | 393 | 402 | 391 | 394 | 91,000 |
| 2003/09/12 | 390 | 390 | 380 | 380 | 57,000 |
| 2003/09/11 | 387 | 390 | 380 | 385 | 17,000 |
| 2003/09/10 | 385 | 393 | 385 | 392 | 52,000 |
| 2003/09/09 | 392 | 393 | 388 | 390 | 37,000 |
| 2003/09/08 | 378 | 392 | 369 | 392 | 28,000 |
| 2003/09/05 | 384 | 384 | 378 | 378 | 23,000 |
| 2003/09/04 | 380 | 394 | 376 | 394 | 46,000 |
| 2003/09/03 | 391 | 392 | 386 | 386 | 17,000 |
| 2003/09/02 | 388 | 398 | 386 | 398 | 74,000 |
| 2003/09/01 | 388 | 398 | 381 | 398 | 74,000 |
| 2003/08/29 | 370 | 387 | 370 | 386 | 103,000 |
| 2003/08/28 | 374 | 379 | 370 | 373 | 48,000 |
| 2003/08/27 | 373 | 375 | 371 | 374 | 20,000 |
| 2003/08/26 | 380 | 381 | 371 | 372 | 42,000 |
| 2003/08/25 | 376 | 388 | 376 | 383 | 66,000 |
| 2003/08/22 | 385 | 385 | 374 | 376 | 79,000 |
| 2003/08/21 | 395 | 395 | 375 | 384 | 225,000 |
| 2003/08/20 | 327 | 405 | 324 | 405 | 418,000 |
| 2003/08/19 | 339 | 339 | 325 | 325 | 71,000 |
| 2003/08/18 | 330 | 330 | 309 | 309 | 72,000 |
| 2003/08/15 | 283 | 327 | 283 | 322 | 175,000 |
| 2003/08/14 | 283 | 286 | 283 | 283 | 7,000 |
| 2003/08/13 | 276 | 283 | 276 | 283 | 7,000 |
| 2003/08/12 | 280 | 280 | 275 | 276 | 17,000 |
| 2003/08/11 | 280 | 280 | 280 | 280 | 2,000 |
| 2003/08/08 | 295 | 295 | 278 | 278 | 13,000 |
| 2003/08/07 | 282 | 290 | 275 | 290 | 24,000 |
| 2003/08/06 | 283 | 283 | 280 | 282 | 17,000 |
| 2003/08/05 | 295 | 295 | 284 | 284 | 13,000 |
| 2003/08/04 | 291 | 295 | 291 | 295 | 23,000 |
| 2003/08/01 | 291 | 298 | 291 | 292 | 21,000 |
| 2003/07/31 | 300 | 300 | 281 | 300 | 55,000 |
| 2003/07/30 | 281 | 300 | 280 | 300 | 54,000 |
| 2003/07/29 | 275 | 280 | 275 | 280 | 23,000 |
| 2003/07/28 | 277 | 280 | 275 | 280 | 15,000 |
| 2003/07/25 | 275 | 278 | 275 | 277 | 15,000 |
| 2003/07/24 | 278 | 280 | 275 | 275 | 10,000 |
| 2003/07/23 | 273 | 274 | 273 | 274 | 10,000 |
| 2003/07/22 | 272 | 283 | 272 | 274 | 18,000 |
| 2003/07/18 | 280 | 281 | 274 | 281 | 33,000 |
| 2003/07/17 | 283 | 283 | 272 | 281 | 27,000 |
| 2003/07/16 | 294 | 294 | 278 | 283 | 28,000 |
| 2003/07/15 | 281 | 288 | 280 | 280 | 43,000 |
| 2003/07/14 | 279 | 280 | 278 | 280 | 8,000 |
| 2003/07/11 | 285 | 285 | 277 | 278 | 49,000 |
| 2003/07/10 | 285 | 294 | 285 | 285 | 37,000 |
| 2003/07/09 | 300 | 300 | 284 | 285 | 33,000 |
| 2003/07/08 | 299 | 299 | 287 | 297 | 14,000 |
| 2003/07/07 | 290 | 297 | 289 | 297 | 24,000 |
| 2003/07/04 | 275 | 286 | 275 | 286 | 51,000 |
| 2003/07/03 | 290 | 300 | 282 | 300 | 135,000 |
| 2003/07/02 | 288 | 292 | 285 | 285 | 130,000 |
| 2003/07/01 | 295 | 295 | 281 | 281 | 111,000 |
| 2003/06/30 | 273 | 290 | 272 | 290 | 125,000 |
| 2003/06/27 | 255 | 268 | 254 | 268 | 118,000 |
| 2003/06/26 | 248 | 255 | 248 | 255 | 45,000 |
| 2003/06/25 | 247 | 250 | 247 | 248 | 12,000 |
| 2003/06/24 | 255 | 255 | 247 | 247 | 10,000 |
| 2003/06/23 | 249 | 255 | 249 | 250 | 16,000 |
| 2003/06/20 | 250 | 254 | 247 | 249 | 38,000 |
| 2003/06/19 | 241 | 255 | 241 | 255 | 36,000 |
| 2003/06/18 | 251 | 252 | 246 | 246 | 12,000 |
| 2003/06/17 | 249 | 258 | 246 | 251 | 30,000 |
| 2003/06/16 | 250 | 253 | 245 | 253 | 23,000 |
| 2003/06/13 | 251 | 253 | 250 | 252 | 79,000 |
| 2003/06/12 | 248 | 250 | 245 | 250 | 25,000 |
| 2003/06/11 | 245 | 252 | 245 | 247 | 86,000 |
| 2003/06/10 | 250 | 250 | 249 | 249 | 7,000 |
| 2003/06/09 | 246 | 249 | 244 | 249 | 46,000 |
| 2003/06/06 | 250 | 251 | 246 | 249 | 41,000 |
| 2003/06/05 | 251 | 252 | 250 | 250 | 27,000 |
| 2003/06/04 | 247 | 252 | 245 | 250 | 23,000 |
| 2003/06/03 | 239 | 247 | 237 | 247 | 38,000 |
| 2003/06/02 | 238 | 241 | 238 | 241 | 22,000 |
| 2003/05/30 | 243 | 243 | 238 | 243 | 26,000 |
| 2003/05/29 | 236 | 242 | 236 | 238 | 22,000 |
| 2003/05/28 | 231 | 240 | 230 | 235 | 29,000 |
| 2003/05/27 | 240 | 240 | 235 | 235 | 22,000 |
| 2003/05/26 | 238 | 246 | 238 | 240 | 39,000 |
| 2003/05/23 | 229 | 242 | 229 | 238 | 34,000 |
| 2003/05/22 | 245 | 245 | 221 | 224 | 26,000 |
| 2003/05/21 | 248 | 249 | 240 | 240 | 41,000 |
| 2003/05/20 | 245 | 248 | 243 | 246 | 30,000 |
| 2003/05/19 | 261 | 261 | 245 | 249 | 95,000 |
| 2003/05/16 | 250 | 262 | 243 | 262 | 243,000 |
| 2003/05/15 | 238 | 239 | 231 | 236 | 53,000 |
| 2003/05/14 | 238 | 252 | 238 | 240 | 101,000 |
| 2003/05/13 | 229 | 239 | 229 | 235 | 86,000 |
| 2003/05/12 | 220 | 227 | 220 | 225 | 25,000 |
| 2003/05/09 | 215 | 220 | 215 | 220 | 22,000 |
| 2003/05/08 | 218 | 218 | 215 | 215 | 15,000 |
| 2003/05/07 | 211 | 219 | 211 | 218 | 21,000 |
| 2003/05/06 | 215 | 219 | 215 | 216 | 21,000 |
| 2003/05/02 | 211 | 214 | 211 | 213 | 10,000 |
| 2003/05/01 | 210 | 215 | 210 | 211 | 24,000 |
| 2003/04/30 | 207 | 213 | 207 | 212 | 28,000 |
| 2003/04/28 | 203 | 206 | 202 | 202 | 39,000 |
| 2003/04/25 | 205 | 208 | 201 | 206 | 27,000 |
| 2003/04/24 | 201 | 205 | 201 | 201 | 17,000 |
| 2003/04/23 | 216 | 216 | 205 | 205 | 9,000 |
| 2003/04/22 | 220 | 222 | 210 | 216 | 54,000 |
| 2003/04/21 | 192 | 219 | 192 | 213 | 75,000 |
| 2003/04/18 | 194 | 195 | 190 | 190 | 8,000 |
| 2003/04/17 | 195 | 195 | 194 | 195 | 10,000 |
| 2003/04/16 | 195 | 196 | 195 | 195 | 13,000 |
| 2003/04/15 | 190 | 195 | 190 | 195 | 32,000 |
| 2003/04/14 | 192 | 192 | 186 | 190 | 14,000 |
| 2003/04/11 | 195 | 196 | 190 | 192 | 12,000 |
| 2003/04/10 | 190 | 195 | 188 | 195 | 16,000 |
| 2003/04/09 | 189 | 193 | 189 | 193 | 15,000 |
| 2003/04/08 | 191 | 193 | 191 | 193 | 8,000 |
| 2003/04/07 | 197 | 197 | 187 | 190 | 8,000 |
| 2003/04/04 | 192 | 197 | 192 | 197 | 12,000 |
| 2003/04/03 | 192 | 200 | 192 | 192 | 5,000 |
| 2003/04/02 | 190 | 191 | 190 | 191 | 7,000 |
| 2003/04/01 | 190 | 192 | 190 | 190 | 11,000 |
| 2003/03/31 | 198 | 202 | 191 | 192 | 30,000 |
| 2003/03/28 | 196 | 200 | 193 | 200 | 26,000 |
| 2003/03/27 | 199 | 199 | 193 | 196 | 26,000 |
| 2003/03/26 | 190 | 199 | 190 | 190 | 28,000 |
| 2003/03/25 | 182 | 191 | 182 | 191 | 22,000 |
| 2003/03/24 | 197 | 197 | 186 | 191 | 23,000 |
| 2003/03/20 | 190 | 190 | 187 | 187 | 11,000 |
| 2003/03/19 | 179 | 179 | 170 | 175 | 16,000 |
| 2003/03/18 | 180 | 180 | 178 | 179 | 16,000 |
| 2003/03/17 | 180 | 180 | 175 | 180 | 34,000 |
| 2003/03/14 | 175 | 180 | 175 | 176 | 57,000 |
| 2003/03/13 | 176 | 177 | 175 | 175 | 9,000 |
| 2003/03/12 | 178 | 178 | 175 | 176 | 9,000 |
| 2003/03/11 | 175 | 180 | 174 | 178 | 13,000 |
| 2003/03/10 | 188 | 188 | 175 | 175 | 35,000 |
| 2003/03/07 | 198 | 198 | 195 | 197 | 28,000 |
| 2003/03/06 | 207 | 208 | 205 | 206 | 24,000 |
| 2003/03/05 | 204 | 207 | 200 | 207 | 32,000 |
| 2003/03/04 | 200 | 203 | 198 | 198 | 46,000 |
| 2003/03/03 | 196 | 199 | 196 | 198 | 68,000 |
| 2003/02/28 | 193 | 193 | 191 | 191 | 27,000 |
| 2003/02/27 | 185 | 189 | 185 | 186 | 35,000 |
| 2003/02/26 | 189 | 190 | 185 | 190 | 21,000 |
| 2003/02/25 | 183 | 184 | 180 | 180 | 41,000 |
| 2003/02/24 | 187 | 187 | 178 | 185 | 48,000 |
| 2003/02/21 | 173 | 191 | 173 | 189 | 77,000 |
| 2003/02/20 | 180 | 180 | 173 | 173 | 21,000 |
| 2003/02/19 | 172 | 180 | 172 | 176 | 60,000 |
| 2003/02/18 | 175 | 178 | 171 | 171 | 38,000 |
| 2003/02/17 | 173 | 175 | 171 | 175 | 31,000 |
| 2003/02/14 | 169 | 172 | 169 | 170 | 23,000 |
| 2003/02/13 | 177 | 177 | 165 | 168 | 59,000 |
| 2003/02/12 | 157 | 183 | 157 | 172 | 91,000 |
| 2003/02/10 | 158 | 160 | 156 | 156 | 30,000 |
| 2003/02/07 | 153 | 157 | 153 | 156 | 17,000 |
| 2003/02/06 | 153 | 154 | 152 | 152 | 14,000 |
| 2003/02/05 | 154 | 157 | 152 | 152 | 22,000 |
| 2003/02/04 | 152 | 154 | 152 | 154 | 11,000 |
| 2003/02/03 | 145 | 150 | 145 | 150 | 13,000 |
| 2003/01/31 | 154 | 154 | 150 | 150 | 20,000 |
| 2003/01/30 | 152 | 154 | 151 | 154 | 14,000 |
| 2003/01/29 | 158 | 158 | 151 | 151 | 23,000 |
| 2003/01/28 | 157 | 157 | 157 | 157 | 4,000 |
| 2003/01/27 | 160 | 160 | 155 | 157 | 22,000 |
| 2003/01/24 | 159 | 160 | 157 | 159 | 17,000 |
| 2003/01/23 | 158 | 159 | 157 | 159 | 16,000 |
| 2003/01/22 | 160 | 160 | 150 | 159 | 36,000 |
| 2003/01/21 | 159 | 159 | 157 | 159 | 23,000 |
| 2003/01/20 | 157 | 159 | 156 | 159 | 20,000 |
| 2003/01/17 | 156 | 156 | 155 | 155 | 13,000 |
| 2003/01/16 | 154 | 157 | 152 | 157 | 32,000 |
| 2003/01/15 | 154 | 155 | 152 | 153 | 16,000 |
| 2003/01/14 | 148 | 153 | 146 | 150 | 38,000 |
| 2003/01/10 | 158 | 158 | 153 | 153 | 4,000 |
| 2003/01/09 | 157 | 157 | 149 | 153 | 16,000 |
| 2003/01/08 | 163 | 163 | 162 | 162 | 6,000 |
| 2003/01/07 | 166 | 166 | 159 | 163 | 13,000 |
| 2003/01/06 | 167 | 167 | 159 | 159 | 3,000 |