1. HOME >
  2. 株価時系列 >
  3. 7414 >
  4. 2004年

7414 小野建(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,4801,5701,4711,57088,1001,570
2004-12-291,4501,4661,4321,445151,4001,445
2004-12-281,4201,4501,4121,412152,0001,412
2004-12-271,4211,4251,3921,410102,3001,410
2004-12-241,4001,4201,3921,419122,1001,419
2004-12-221,3481,4301,3411,399212,1001,399
2004-12-211,3501,3551,3201,350115,0001,350
2004-12-201,3001,3401,2921,34055,0001,340
2004-12-171,3051,3091,2811,29651,7001,296
2004-12-161,2741,3121,2741,300134,9001,300
2004-12-151,2661,2731,2501,27238,7001,272
2004-12-141,2701,2721,2651,26646,3001,266
2004-12-131,2651,2701,2651,26527,8001,265
2004-12-101,2711,2751,2651,26550,1001,265
2004-12-091,2701,2781,2621,26680,4001,266
2004-12-081,2601,2741,2561,270157,0001,270
2004-12-071,2701,2701,2551,26132,1001,261
2004-12-061,2791,2791,2701,2759,9001,275
2004-12-031,2891,2901,2711,2755,9001,275
2004-12-021,2801,2891,2661,28955,2001,289
2004-12-011,3011,3011,2651,26540,0001,265
2004-11-301,2881,3121,2801,29562,5001,295
2004-11-291,2611,2901,2401,28932,5001,289
2004-11-261,1901,2481,1831,21543,1001,215
2004-11-251,1701,1831,1501,18322,0001,183
2004-11-241,2231,2231,1331,17045,3001,170
2004-11-221,2701,2711,2001,20340,6001,203
2004-11-191,2891,2901,2451,29041,0001,290
2004-11-181,2981,3001,2831,29021,2001,290
2004-11-171,2991,2991,2711,29820,8001,298
2004-11-161,2991,3001,2811,29025,0001,290
2004-11-151,3121,3151,2831,29024,8001,290
2004-11-121,3181,3201,3101,31014,1001,310
2004-11-111,3201,3201,3071,30716,0001,307
2004-11-101,3151,3251,3001,31027,0001,310
2004-11-091,3001,3061,2911,29514,5001,295
2004-11-081,2941,3191,2941,30527,3001,305
2004-11-051,3301,3301,2851,32418,6001,324
2004-11-041,2481,3501,2481,3256,1001,325
2004-11-021,2421,2501,2321,24513,6001,245
2004-11-011,2401,2501,2361,24017,5001,240
2004-10-291,2401,2501,2361,23821,2001,238
2004-10-281,2391,2651,2251,23827,4001,238
2004-10-271,2391,2391,2211,23921,8001,239
2004-10-261,2641,2651,2101,23915,4001,239
2004-10-251,2851,2851,2601,26514,1001,265
2004-10-221,3401,3401,3051,31415,0001,314
2004-10-211,3701,3701,3301,33818,3001,338
2004-10-201,3551,3891,3511,38018,6001,380
2004-10-191,3751,3811,3651,36813,4001,368
2004-10-181,3791,3911,3681,39119,9001,391
2004-10-151,3821,3901,3771,3807,9001,380
2004-10-141,4481,4481,3901,40260,4001,402
2004-10-131,4461,4591,4441,4509,5001,450
2004-10-121,4701,4701,4501,46016,1001,460
2004-10-081,4521,4601,4501,4608,1001,460
2004-10-071,4691,4701,4551,4557,8001,455
2004-10-061,4801,4801,4651,4659,5001,465
2004-10-051,4501,4801,4431,48012,1001,480
2004-10-041,4291,4991,4291,4356,0001,435
2004-10-011,4001,4011,3951,3969,0001,396
2004-09-301,4001,4011,3101,40120,1001,401
2004-09-291,4371,4371,3901,39913,2001,399
2004-09-281,4501,4521,4371,4375,2001,437
2004-09-271,4511,4711,4201,43513,0001,435
2004-09-241,4501,4751,4011,47518,9001,475
2004-09-221,4701,4751,4561,4755,5001,475
2004-09-211,4751,4951,4621,47018,8001,470
2004-09-171,4751,4751,4691,46910,0001,469
2004-09-161,5151,5151,4591,47521,4001,475
2004-09-151,5451,5451,5181,5228,7001,522
2004-09-141,5501,5981,5421,54522,8001,545
2004-09-131,5451,5471,5321,5468,2001,546
2004-09-101,5201,5381,5001,53212,5001,532
2004-09-091,5301,5431,5221,5409,6001,540
2004-09-081,5701,5801,5321,5339,5001,533
2004-09-071,5351,5701,5221,56028,8001,560
2004-09-061,4601,4901,4401,48522,7001,485
2004-09-031,4521,4601,4401,44010,9001,440
2004-09-021,4491,4701,4331,45027,7001,450
2004-09-011,4401,4401,4101,43010,1001,430
2004-08-311,3851,4401,3851,44011,5001,440
2004-08-301,4101,4201,3701,38512,5001,385
2004-08-271,4101,4101,4001,4103,2001,410
2004-08-261,4291,4301,4001,4003,9001,400
2004-08-251,4301,4301,4051,4056,8001,405
2004-08-241,4261,4261,4101,4104,3001,410
2004-08-231,4211,4301,4211,4253,8001,425
2004-08-201,4291,4301,4191,41914,0001,419
2004-08-191,4451,4451,4101,44012,4001,440
2004-08-181,4471,4471,4031,4476,2001,447
2004-08-171,4511,4601,4111,4389,7001,438
2004-08-161,4901,4991,4561,47041,0001,470
2004-08-131,6001,6001,5111,55034,3001,550
2004-08-121,6101,6501,5661,60048,0001,600
2004-08-111,4851,6001,4801,600136,3001,600
2004-08-101,4891,4901,4851,4852,5001,485
2004-08-091,4891,4891,4891,4891,8001,489
2004-08-061,4041,4891,4041,4893,3001,489
2004-08-051,4501,4801,4501,4801,6001,480
2004-08-041,4091,4901,3491,4907,3001,490
2004-08-031,4791,4901,3911,4904,2001,490
2004-08-021,4801,4901,4801,4902,8001,490
2004-07-301,4751,5001,4551,5008,0001,500
2004-07-291,4101,4751,4101,4756,6001,475
2004-07-281,4881,4881,4051,4759,8001,475
2004-07-271,4201,4991,3101,49915,8001,499
2004-07-261,5201,5201,4591,5092,7001,509
2004-07-231,5011,5251,4801,50119,0001,501
2004-07-221,5001,5001,4991,5008,6001,500
2004-07-211,5051,5501,4901,53522,9001,535
2004-07-201,4601,5101,4601,5107,9001,510
2004-07-161,4501,4591,4201,4597,6001,459
2004-07-151,4051,4691,4051,4693,3001,469
2004-07-141,5291,5291,4201,4256,8001,425
2004-07-131,3791,5501,3791,55063,5001,550
2004-07-121,3501,3611,3401,35025,0001,350
2004-07-091,2801,3151,2801,31028,1001,310
2004-07-081,2751,2801,2551,2803,7001,280
2004-07-071,2501,2751,2101,2753,4001,275
2004-07-061,2791,3001,2501,25118,7001,251
2004-07-051,2001,2801,2001,2804,7001,280
2004-07-021,2781,2831,2781,2804,3001,280
2004-07-011,2471,2801,2471,2802,6001,280
2004-06-301,1881,3001,1851,30013,8001,300
2004-06-291,1601,1801,1401,1707,7001,170
2004-06-281,1501,1801,1501,1805,8001,180
2004-06-251,1481,1481,1081,14021,1001,140
2004-06-241,1141,1501,0701,15019,7001,150
2004-06-221,1301,1801,1301,1801,0001,180
2004-06-211,2001,2001,1501,1705,2001,170
2004-06-181,1701,2001,1701,2008,6001,200
2004-06-171,1201,1601,1201,16015,9001,160
2004-06-161,1551,1631,1501,16028,2001,160
2004-06-151,1441,1601,1441,1601,0001,160
2004-06-141,1491,1501,1101,1452,9001,145
2004-06-111,0751,1111,0751,1114,8001,111
2004-06-101,0501,0701,0501,0705,7001,070
2004-06-091,0331,0501,0321,0502,1001,050
2004-06-081,0471,0551,0301,0303,2001,030
2004-06-071,0251,0511,0251,0455,6001,045
2004-06-041,0311,0311,0161,0282,3001,028
2004-06-031,0501,0551,0331,0336001,033
2004-06-021,0501,0501,0501,0503,7001,050
2004-06-011,0201,0391,0041,0394,6001,039
2004-05-311,0101,0201,0071,0202,2001,020
2004-05-281,0221,0351,0101,0205,2001,020
2004-05-271,0551,0551,0201,0202,4001,020
2004-05-261,0501,0511,0231,0433,7001,043
2004-05-251,0511,0511,0501,0506001,050
2004-05-241,0811,0851,0501,0516,5001,051
2004-05-211,1001,1001,0801,0807001,080
2004-05-201,0971,1001,0901,09718,8001,097
2004-05-191,1051,1201,0911,09810,3001,098
2004-05-181,1371,1371,0501,0901,7001,090
2004-05-171,1301,1691,1101,1698001,169
2004-05-141,1781,1781,1781,1781001,178
2004-05-131,1021,1821,1021,1821,7001,182
2004-05-121,1221,1221,1221,1225001,122
2004-05-111,1011,1901,1001,1423,0001,142
2004-05-101,2391,2391,1501,1503,6001,150
2004-05-071,2581,2581,2401,2455,3001,245
2004-05-061,2491,2651,2221,26010,1001,260
2004-04-301,2511,2601,2301,2507,9001,250
2004-04-281,3091,3101,2571,26010,8001,260
2004-04-271,2961,3301,2901,31529,0001,315
2004-04-261,3081,3081,2801,3009,3001,300
2004-04-231,3001,3151,2901,30837,5001,308
2004-04-221,2501,2701,2021,26015,0001,260
2004-04-211,1901,2301,1901,23015,6001,230
2004-04-201,2301,2401,1801,23013,8001,230
2004-04-191,2991,3001,2501,2507,7001,250
2004-04-161,3141,3141,2571,3005,8001,300
2004-04-151,2551,3191,2501,31420,3001,314
2004-04-141,2391,2901,2001,2649,8001,264
2004-04-131,2511,2511,2291,2409,0001,240
2004-04-121,2401,2901,2011,27114,0001,271
2004-04-091,2601,2801,2301,28010,6001,280
2004-04-081,2291,3001,2291,28031,4001,280
2004-04-071,2791,2791,2001,21720,7001,217
2004-04-061,1601,2801,1501,28036,8001,280
2004-04-051,0001,0801,0001,08022,2001,080
2004-04-029961,0009969963,700996
2004-04-011,0001,0019959957,300995
2004-03-311,0151,0151,0001,0155,4001,015
2004-03-301,0001,0001,0001,0003,2001,000
2004-03-291,0201,0301,0201,0301,5001,030
2004-03-261,0151,0501,0011,0115,3001,011
2004-03-251,0301,0901,0011,05011,4001,050
2004-03-241,0251,0251,0071,0204,2001,020
2004-03-231,0001,0201,0001,0209,3001,020
2004-03-221,0081,0211,0001,02112,4001,021
2004-03-199991,00097097815,700978
2004-03-189959959919955,500995
2004-03-171,0011,0099939931,900993
2004-03-169911,0009919975,900997
2004-03-159921,0189921,0023,5001,002
2004-03-129901,0009909904,900990
2004-03-119901,0299901,02911,1001,029
2004-03-101,0031,0301,0001,03010,6001,030
2004-03-099911,0209901,02015,6001,020
2004-03-081,0101,01099099114,400991
2004-03-051,0001,0309901,03040,0001,030
2004-03-049651,0209501,00057,1001,000
2004-03-0388097588096570,500965
2004-03-0283688083687529,000875
2004-03-0182483281683219,200832
2004-02-2781382181381416,100814
2004-02-2680581380081017,100810
2004-02-258108108008018,600801
2004-02-2480381080381012,500810
2004-02-238098108018029,900802
2004-02-2080181080081016,600810
2004-02-198108108038057,600805
2004-02-1880881080081015,100810
2004-02-178028088018081,500808
2004-02-16801809799809105,200809
2004-02-138008008008004,200800
2004-02-128008007998003,000800
2004-02-1081081079180096,200800
2004-02-098008007908005,500800
2004-02-068008007718001,600800
2004-02-057707707707707,600770
2004-02-0477080077080017,500800
2004-02-0376577576477013,600770
2004-02-0277978175775920,400759
2004-01-307617617597594,200759
2004-01-297577577577572,500757
2004-01-287607637597593,000759
2004-01-277617617607601,000760
2004-01-267987987597604,400760
2004-01-23763764763764400764
2004-01-227637867597863,900786
2004-01-217647647617611,500761
2004-01-207807807617791,400779
2004-01-197707957607953,100795
2004-01-167508007508005,700800
2004-01-157607607527532,500753
2004-01-147617617527603,200760
2004-01-097607807507521,600752
2004-01-087807937807801,100780
2004-01-077827827797802,200780
2004-01-067907907777772,900777
2004-01-05791791791791200791

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