7414 小野建(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,031	2,050	2,030	2,034	16,800	2,034
2017-12-28	2,033	2,051	2,022	2,025	25,400	2,025
2017-12-27	2,038	2,048	2,028	2,033	15,600	2,033
2017-12-26	2,068	2,070	2,030	2,034	16,600	2,034
2017-12-25	2,057	2,067	2,049	2,066	16,400	2,066
2017-12-22	2,041	2,072	2,041	2,053	43,000	2,053
2017-12-21	2,037	2,055	2,029	2,038	22,100	2,038
2017-12-20	2,043	2,048	2,035	2,037	19,800	2,037
2017-12-19	2,064	2,064	2,013	2,037	24,100	2,037
2017-12-18	2,032	2,054	2,019	2,047	26,500	2,047
2017-12-15	2,027	2,027	1,993	2,011	38,000	2,011
2017-12-14	2,038	2,048	2,027	2,031	24,300	2,031
2017-12-13	2,056	2,067	2,009	2,022	23,200	2,022
2017-12-12	2,008	2,060	2,008	2,052	49,600	2,052
2017-12-11	2,011	2,014	1,990	2,011	21,500	2,011
2017-12-08	1,951	2,001	1,951	2,001	33,700	2,001
2017-12-07	2,000	2,023	1,987	2,001	26,500	2,001
2017-12-06	2,028	2,028	1,979	1,990	28,100	1,990
2017-12-05	2,020	2,040	2,020	2,029	18,200	2,029
2017-12-04	2,090	2,096	2,027	2,028	29,000	2,028
2017-12-01	2,042	2,085	2,036	2,079	44,600	2,079
2017-11-30	2,049	2,055	2,030	2,035	44,700	2,035
2017-11-29	2,023	2,045	2,015	2,044	20,500	2,044
2017-11-28	2,016	2,024	2,000	2,008	23,700	2,008
2017-11-27	2,038	2,042	2,015	2,018	32,400	2,018
2017-11-24	2,063	2,063	2,032	2,033	22,100	2,033
2017-11-22	2,089	2,089	2,043	2,044	49,500	2,044
2017-11-21	2,069	2,100	2,069	2,084	40,800	2,084
2017-11-20	2,038	2,062	2,014	2,055	36,700	2,055
2017-11-17	2,030	2,030	2,005	2,027	48,000	2,027
2017-11-16	2,008	2,012	1,971	1,996	84,400	1,996
2017-11-15	2,041	2,049	1,977	2,008	100,700	2,008
2017-11-13	2,061	2,065	2,036	2,048	49,200	2,048
2017-11-10	2,029	2,071	2,029	2,061	84,600	2,061
2017-11-09	1,969	2,077	1,969	2,048	134,400	2,048
2017-11-08	1,950	1,964	1,938	1,961	63,600	1,961
2017-11-07	1,954	1,954	1,910	1,949	69,000	1,949
2017-11-06	1,954	1,955	1,914	1,952	61,400	1,952
2017-11-02	1,937	1,954	1,926	1,944	23,700	1,944
2017-11-01	1,942	1,969	1,929	1,937	38,600	1,937
2017-10-31	1,914	1,928	1,906	1,925	21,600	1,925
2017-10-30	1,930	1,930	1,892	1,914	51,500	1,914
2017-10-27	1,925	1,934	1,915	1,930	14,500	1,930
2017-10-26	1,924	1,926	1,904	1,908	31,200	1,908
2017-10-25	1,945	1,970	1,921	1,924	78,800	1,924
2017-10-24	1,922	1,946	1,921	1,945	46,600	1,945
2017-10-23	1,921	1,953	1,909	1,923	70,300	1,923
2017-10-20	1,899	1,907	1,890	1,890	42,900	1,890
2017-10-19	1,885	1,919	1,877	1,906	63,300	1,906
2017-10-18	1,885	1,886	1,862	1,877	31,200	1,877
2017-10-17	1,868	1,885	1,868	1,885	34,300	1,885
2017-10-16	1,867	1,882	1,863	1,867	39,300	1,867
2017-10-13	1,874	1,874	1,845	1,866	50,100	1,866
2017-10-12	1,892	1,892	1,865	1,872	44,800	1,872
2017-10-11	1,902	1,902	1,885	1,891	23,700	1,891
2017-10-10	1,893	1,897	1,882	1,896	28,800	1,896
2017-10-06	1,897	1,903	1,880	1,893	21,100	1,893
2017-10-05	1,899	1,910	1,883	1,890	28,800	1,890
2017-10-04	1,903	1,905	1,888	1,899	32,700	1,899
2017-10-03	1,894	1,905	1,890	1,903	32,700	1,903
2017-10-02	1,884	1,895	1,877	1,894	16,400	1,894
2017-09-29	1,897	1,897	1,871	1,884	31,900	1,884
2017-09-28	1,904	1,907	1,886	1,900	40,300	1,900
2017-09-27	1,902	1,914	1,894	1,910	20,100	1,910
2017-09-26	1,911	1,926	1,903	1,922	33,300	1,922
2017-09-25	1,923	1,934	1,910	1,917	40,900	1,917
2017-09-22	1,940	1,942	1,913	1,923	35,100	1,923
2017-09-21	1,933	1,965	1,921	1,947	49,700	1,947
2017-09-20	1,907	1,940	1,899	1,930	59,700	1,930
2017-09-19	1,878	1,903	1,876	1,903	35,000	1,903
2017-09-15	1,872	1,889	1,868	1,874	28,700	1,874
2017-09-14	1,885	1,885	1,854	1,872	33,100	1,872
2017-09-13	1,856	1,888	1,847	1,885	38,800	1,885
2017-09-12	1,830	1,845	1,818	1,845	37,800	1,845
2017-09-11	1,819	1,821	1,801	1,808	27,600	1,808
2017-09-08	1,787	1,810	1,787	1,798	34,700	1,798
2017-09-07	1,809	1,814	1,796	1,811	16,100	1,811
2017-09-06	1,790	1,810	1,777	1,797	28,900	1,797
2017-09-05	1,814	1,832	1,795	1,802	47,000	1,802
2017-09-04	1,840	1,849	1,807	1,814	37,000	1,814
2017-09-01	1,852	1,858	1,821	1,856	41,400	1,856
2017-08-31	1,806	1,843	1,802	1,843	40,600	1,843
2017-08-30	1,790	1,807	1,790	1,806	24,400	1,806
2017-08-29	1,777	1,790	1,763	1,784	22,200	1,784
2017-08-28	1,788	1,795	1,770	1,776	26,200	1,776
2017-08-25	1,797	1,798	1,779	1,783	44,300	1,783
2017-08-24	1,795	1,795	1,773	1,784	33,200	1,784
2017-08-23	1,810	1,822	1,787	1,795	45,100	1,795
2017-08-22	1,772	1,802	1,761	1,796	31,600	1,796
2017-08-21	1,769	1,783	1,760	1,763	48,900	1,763
2017-08-18	1,799	1,799	1,759	1,763	38,200	1,763
2017-08-17	1,827	1,836	1,809	1,810	32,000	1,810
2017-08-16	1,796	1,839	1,792	1,837	63,300	1,837
2017-08-15	1,757	1,802	1,757	1,796	47,700	1,796
2017-08-14	1,750	1,757	1,721	1,743	69,900	1,743
2017-08-10	1,778	1,788	1,762	1,768	34,700	1,768
2017-08-09	1,832	1,832	1,754	1,772	96,700	1,772
2017-08-08	1,873	1,873	1,834	1,841	57,600	1,841
2017-08-07	1,860	1,881	1,860	1,868	74,700	1,868
2017-08-04	1,838	1,856	1,826	1,849	37,000	1,849
2017-08-03	1,837	1,838	1,814	1,838	31,100	1,838
2017-08-02	1,835	1,844	1,824	1,837	33,100	1,837
2017-08-01	1,835	1,843	1,820	1,835	27,500	1,835
2017-07-31	1,830	1,843	1,813	1,835	54,800	1,835
2017-07-28	1,819	1,840	1,802	1,820	52,400	1,820
2017-07-27	1,800	1,835	1,794	1,819	40,900	1,819
2017-07-26	1,829	1,829	1,799	1,812	48,100	1,812
2017-07-25	1,840	1,844	1,821	1,825	49,200	1,825
2017-07-24	1,821	1,842	1,811	1,840	65,300	1,840
2017-07-21	1,827	1,845	1,820	1,842	45,800	1,842
2017-07-20	1,815	1,832	1,810	1,827	59,300	1,827
2017-07-19	1,810	1,828	1,807	1,824	69,100	1,824
2017-07-18	1,802	1,818	1,799	1,806	76,800	1,806
2017-07-14	1,800	1,817	1,786	1,794	26,500	1,794
2017-07-13	1,770	1,808	1,767	1,798	56,000	1,798
2017-07-12	1,752	1,776	1,744	1,770	46,800	1,770
2017-07-11	1,735	1,756	1,726	1,752	40,700	1,752
2017-07-10	1,775	1,780	1,744	1,744	36,000	1,744
2017-07-07	1,795	1,801	1,770	1,770	46,800	1,770
2017-07-06	1,811	1,821	1,781	1,808	100,100	1,808
2017-07-05	1,780	1,804	1,766	1,791	50,400	1,791
2017-07-04	1,806	1,815	1,769	1,782	91,600	1,782
2017-07-03	1,758	1,799	1,758	1,772	81,100	1,772
2017-06-30	1,760	1,760	1,730	1,739	57,500	1,739
2017-06-29	1,755	1,781	1,755	1,762	73,000	1,762
2017-06-28	1,762	1,778	1,746	1,749	44,600	1,749
2017-06-27	1,720	1,763	1,711	1,760	46,000	1,760
2017-06-26	1,745	1,750	1,711	1,711	65,300	1,711
2017-06-23	1,739	1,754	1,736	1,740	27,200	1,740
2017-06-22	1,730	1,756	1,730	1,744	57,600	1,744
2017-06-21	1,733	1,754	1,728	1,728	61,300	1,728
2017-06-20	1,748	1,749	1,731	1,734	73,700	1,734
2017-06-19	1,725	1,750	1,710	1,727	81,400	1,727
2017-06-16	1,677	1,728	1,674	1,728	52,500	1,728
2017-06-15	1,670	1,682	1,664	1,665	26,300	1,665
2017-06-14	1,686	1,686	1,672	1,676	14,700	1,676
2017-06-13	1,683	1,691	1,676	1,678	16,900	1,678
2017-06-12	1,679	1,692	1,676	1,683	17,800	1,683
2017-06-09	1,650	1,691	1,650	1,668	42,100	1,668
2017-06-08	1,673	1,682	1,652	1,652	29,600	1,652
2017-06-07	1,672	1,683	1,657	1,673	31,400	1,673
2017-06-06	1,685	1,685	1,660	1,664	24,900	1,664
2017-06-05	1,691	1,695	1,673	1,675	34,600	1,675
2017-06-02	1,655	1,698	1,655	1,695	81,200	1,695
2017-06-01	1,623	1,665	1,623	1,655	54,400	1,655
2017-05-31	1,618	1,654	1,617	1,622	55,000	1,622
2017-05-30	1,619	1,628	1,601	1,620	21,600	1,620
2017-05-29	1,617	1,629	1,606	1,612	24,600	1,612
2017-05-26	1,647	1,650	1,619	1,619	19,600	1,619
2017-05-25	1,658	1,669	1,640	1,647	45,300	1,647
2017-05-24	1,635	1,665	1,632	1,657	64,500	1,657
2017-05-23	1,609	1,639	1,609	1,627	54,200	1,627
2017-05-22	1,611	1,615	1,603	1,610	31,900	1,610
2017-05-19	1,601	1,614	1,589	1,609	34,600	1,609
2017-05-18	1,596	1,614	1,591	1,609	44,300	1,609
2017-05-17	1,619	1,626	1,605	1,617	48,900	1,617
2017-05-16	1,600	1,621	1,588	1,616	92,900	1,616
2017-05-15	1,563	1,623	1,555	1,597	80,200	1,597
2017-05-12	1,585	1,590	1,555	1,566	61,300	1,566
2017-05-11	1,568	1,594	1,566	1,587	44,200	1,587
2017-05-10	1,548	1,568	1,545	1,560	55,700	1,560
2017-05-09	1,535	1,546	1,523	1,538	44,800	1,538
2017-05-08	1,551	1,554	1,532	1,538	74,200	1,538
2017-05-02	1,539	1,552	1,523	1,523	34,900	1,523
2017-05-01	1,544	1,557	1,541	1,548	25,300	1,548
2017-04-28	1,530	1,550	1,514	1,544	54,700	1,544
2017-04-27	1,505	1,539	1,505	1,530	40,700	1,530
2017-04-26	1,505	1,526	1,501	1,519	33,700	1,519
2017-04-25	1,507	1,514	1,495	1,507	31,600	1,507
2017-04-24	1,493	1,515	1,482	1,504	42,600	1,504
2017-04-21	1,460	1,477	1,452	1,472	28,100	1,472
2017-04-20	1,458	1,471	1,438	1,463	23,800	1,463
2017-04-19	1,443	1,465	1,439	1,456	36,600	1,456
2017-04-18	1,482	1,493	1,452	1,464	33,200	1,464
2017-04-17	1,420	1,477	1,419	1,466	47,400	1,466
2017-04-14	1,438	1,443	1,412	1,429	78,900	1,429
2017-04-13	1,468	1,468	1,444	1,460	21,000	1,460
2017-04-12	1,474	1,492	1,470	1,489	26,300	1,489
2017-04-11	1,470	1,497	1,470	1,490	18,800	1,490
2017-04-10	1,483	1,491	1,463	1,486	39,700	1,486
2017-04-07	1,471	1,505	1,447	1,490	63,700	1,490
2017-04-06	1,458	1,465	1,445	1,458	49,700	1,458
2017-04-05	1,416	1,474	1,416	1,458	52,100	1,458
2017-04-04	1,401	1,426	1,389	1,415	71,500	1,415
2017-04-03	1,389	1,440	1,379	1,419	61,800	1,419
2017-03-31	1,441	1,441	1,359	1,359	107,500	1,359
2017-03-30	1,464	1,466	1,435	1,441	43,300	1,441
2017-03-29	1,474	1,489	1,462	1,485	30,400	1,485
2017-03-28	1,467	1,503	1,459	1,499	54,700	1,499
2017-03-27	1,465	1,467	1,439	1,446	28,800	1,446
2017-03-24	1,497	1,518	1,462	1,475	80,500	1,475
2017-03-23	1,489	1,499	1,447	1,449	33,300	1,449
2017-03-22	1,493	1,493	1,463	1,482	57,500	1,482
2017-03-21	1,516	1,546	1,499	1,524	75,800	1,524
2017-03-17	1,500	1,515	1,465	1,507	118,700	1,507
2017-03-16	1,446	1,520	1,438	1,486	147,300	1,486
2017-03-15	1,447	1,456	1,447	1,451	13,800	1,451
2017-03-14	1,453	1,458	1,447	1,450	19,300	1,450
2017-03-13	1,440	1,479	1,440	1,450	39,600	1,450
2017-03-10	1,436	1,439	1,419	1,435	50,900	1,435
2017-03-09	1,421	1,421	1,403	1,415	21,200	1,415
2017-03-08	1,409	1,420	1,394	1,412	19,900	1,412
2017-03-07	1,410	1,428	1,399	1,407	11,500	1,407
2017-03-06	1,417	1,433	1,400	1,410	12,100	1,410
2017-03-03	1,416	1,431	1,416	1,425	12,800	1,425
2017-03-02	1,436	1,436	1,396	1,426	11,600	1,426
2017-03-01	1,415	1,427	1,394	1,426	12,400	1,426
2017-02-28	1,416	1,427	1,398	1,412	28,500	1,412
2017-02-27	1,408	1,416	1,376	1,414	23,400	1,414
2017-02-24	1,400	1,415	1,397	1,410	8,800	1,410
2017-02-23	1,418	1,420	1,402	1,406	11,700	1,406
2017-02-22	1,401	1,416	1,401	1,415	10,300	1,415
2017-02-21	1,416	1,416	1,401	1,408	8,900	1,408
2017-02-20	1,415	1,421	1,396	1,421	9,600	1,421
2017-02-17	1,412	1,420	1,405	1,414	9,800	1,414
2017-02-16	1,417	1,425	1,406	1,415	11,100	1,415
2017-02-15	1,416	1,424	1,411	1,415	14,800	1,415
2017-02-14	1,413	1,429	1,404	1,404	38,300	1,404
2017-02-13	1,409	1,420	1,396	1,416	23,000	1,416
2017-02-10	1,405	1,417	1,397	1,409	22,800	1,409
2017-02-09	1,395	1,402	1,386	1,387	12,700	1,387
2017-02-08	1,383	1,396	1,379	1,395	11,800	1,395
2017-02-07	1,369	1,402	1,369	1,378	35,100	1,378
2017-02-06	1,365	1,385	1,357	1,366	20,900	1,366
2017-02-03	1,352	1,382	1,352	1,364	10,000	1,364
2017-02-02	1,381	1,381	1,357	1,360	13,900	1,360
2017-02-01	1,361	1,392	1,358	1,384	24,200	1,384
2017-01-31	1,382	1,382	1,338	1,358	21,400	1,358
2017-01-30	1,353	1,390	1,334	1,382	25,000	1,382
2017-01-27	1,365	1,367	1,350	1,364	14,600	1,364
2017-01-26	1,367	1,374	1,352	1,357	20,600	1,357
2017-01-25	1,352	1,369	1,345	1,350	17,100	1,350
2017-01-24	1,354	1,365	1,335	1,342	15,700	1,342
2017-01-23	1,340	1,362	1,340	1,354	12,800	1,354
2017-01-20	1,356	1,369	1,349	1,355	20,800	1,355
2017-01-19	1,361	1,362	1,345	1,356	16,200	1,356
2017-01-18	1,349	1,350	1,328	1,337	17,100	1,337
2017-01-17	1,360	1,364	1,347	1,351	16,000	1,351
2017-01-16	1,372	1,379	1,360	1,364	9,200	1,364
2017-01-13	1,362	1,386	1,362	1,376	13,600	1,376
2017-01-12	1,393	1,393	1,368	1,376	25,300	1,376
2017-01-11	1,389	1,392	1,377	1,385	15,200	1,385
2017-01-10	1,382	1,386	1,351	1,380	41,100	1,380
2017-01-06	1,393	1,394	1,377	1,388	15,600	1,388
2017-01-05	1,400	1,413	1,392	1,398	20,600	1,398
2017-01-04	1,360	1,400	1,360	1,399	33,700	1,399

分割・併合履歴： [1997-03-26]1株→1.1株 [1995-03-28]1株→1.3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31