7414 小野建(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	636	645	629	640	19,200	640
2009-12-29	640	646	629	634	30,500	634
2009-12-28	631	648	626	636	23,600	636
2009-12-25	638	638	626	631	19,800	631
2009-12-24	621	632	616	628	14,400	628
2009-12-22	632	634	615	620	34,500	620
2009-12-21	642	642	626	629	17,100	629
2009-12-18	625	637	625	637	13,300	637
2009-12-17	642	642	630	631	22,000	631
2009-12-16	666	666	630	641	34,000	641
2009-12-15	637	638	624	636	17,800	636
2009-12-14	649	649	624	637	22,900	637
2009-12-11	650	650	628	641	49,400	641
2009-12-10	649	650	630	642	44,300	642
2009-12-09	657	657	642	650	15,800	650
2009-12-08	640	667	640	656	38,100	656
2009-12-07	641	643	626	641	54,500	641
2009-12-04	656	656	626	631	47,400	631
2009-12-03	636	653	635	651	68,300	651
2009-12-02	632	642	620	629	83,700	629
2009-12-01	621	638	621	632	36,700	632
2009-11-30	619	638	608	618	36,300	618
2009-11-27	615	615	607	613	17,200	613
2009-11-26	605	626	605	616	39,000	616
2009-11-25	623	631	619	625	30,400	625
2009-11-24	633	638	623	625	28,300	625
2009-11-20	633	647	633	633	23,100	633
2009-11-19	645	646	633	639	33,500	639
2009-11-18	638	645	633	644	42,200	644
2009-11-17	651	652	635	646	39,900	646
2009-11-16	650	668	648	652	23,800	652
2009-11-13	643	663	637	649	32,800	649
2009-11-12	680	680	635	648	55,900	648
2009-11-11	680	692	678	682	27,200	682
2009-11-10	699	704	684	685	38,500	685
2009-11-09	689	710	683	695	36,700	695
2009-11-06	711	711	676	679	35,300	679
2009-11-05	714	714	697	702	34,800	702
2009-11-04	729	729	707	711	33,700	711
2009-11-02	752	753	720	724	61,300	724
2009-10-30	766	771	760	763	21,000	763
2009-10-29	760	770	752	756	40,000	756
2009-10-28	779	780	758	763	25,800	763
2009-10-27	774	780	756	778	43,200	778
2009-10-26	785	789	777	784	20,000	784
2009-10-23	787	793	777	781	25,200	781
2009-10-22	785	790	780	785	21,600	785
2009-10-21	787	790	783	787	15,000	787
2009-10-20	799	808	785	794	18,900	794
2009-10-19	791	797	785	792	20,600	792
2009-10-16	815	822	791	803	36,500	803
2009-10-15	794	815	794	809	41,300	809
2009-10-14	794	794	775	784	48,700	784
2009-10-13	795	798	772	787	57,900	787
2009-10-09	792	804	790	794	44,800	794
2009-10-08	807	807	775	784	87,500	784
2009-10-07	805	808	794	805	25,600	805
2009-10-06	809	810	786	798	37,200	798
2009-10-05	826	827	806	816	32,300	816
2009-10-02	839	845	813	836	33,400	836
2009-10-01	885	905	861	869	39,200	869
2009-09-30	874	900	874	900	19,300	900
2009-09-29	895	900	872	883	42,000	883
2009-09-28	909	914	890	905	24,300	905
2009-09-25	943	943	910	910	24,200	910
2009-09-24	937	948	925	948	29,800	948
2009-09-18	925	928	908	917	26,400	917
2009-09-17	919	927	917	925	17,800	925
2009-09-16	911	936	909	911	34,000	911
2009-09-15	910	928	907	908	24,600	908
2009-09-14	919	927	908	911	23,700	911
2009-09-11	929	930	917	920	34,100	920
2009-09-10	913	924	912	918	22,300	918
2009-09-09	913	923	904	912	15,300	912
2009-09-08	917	921	907	913	42,500	913
2009-09-07	921	925	914	916	21,900	916
2009-09-04	923	934	906	910	29,500	910
2009-09-03	926	943	920	922	37,200	922
2009-09-02	946	958	931	936	20,900	936
2009-09-01	954	961	947	948	16,800	948
2009-08-31	960	989	947	954	22,800	954
2009-08-28	961	976	951	964	16,600	964
2009-08-27	992	993	960	970	31,100	970
2009-08-26	979	990	967	989	62,200	989
2009-08-25	959	977	950	959	28,600	959
2009-08-24	934	965	934	954	45,500	954
2009-08-21	932	944	916	924	27,400	924
2009-08-20	925	933	922	927	39,800	927
2009-08-19	926	937	917	928	31,400	928
2009-08-18	925	948	921	933	35,100	933
2009-08-17	934	939	926	933	25,600	933
2009-08-14	925	946	925	944	15,700	944
2009-08-13	921	938	921	934	9,600	934
2009-08-12	925	931	918	920	28,500	920
2009-08-11	933	933	926	929	20,900	929
2009-08-10	936	941	930	933	15,000	933
2009-08-07	929	943	916	935	19,200	935
2009-08-06	933	941	925	926	25,400	926
2009-08-05	956	962	940	944	12,700	944
2009-08-04	973	977	945	955	23,400	955
2009-08-03	981	981	946	980	47,700	980
2009-07-31	928	989	923	988	33,900	988
2009-07-30	921	930	908	924	39,900	924
2009-07-29	921	940	921	929	44,800	929
2009-07-28	938	942	924	928	15,500	928
2009-07-27	942	945	930	937	23,800	937
2009-07-24	940	941	923	932	33,500	932
2009-07-23	956	959	933	938	22,600	938
2009-07-22	939	964	934	955	40,100	955
2009-07-21	924	953	924	933	19,200	933
2009-07-17	931	936	919	924	6,900	924
2009-07-16	948	949	924	924	25,000	924
2009-07-15	916	928	904	908	30,400	908
2009-07-14	917	940	915	926	46,900	926
2009-07-13	903	913	898	899	29,100	899
2009-07-10	902	918	902	903	29,800	903
2009-07-09	923	944	900	902	37,100	902
2009-07-08	937	950	933	933	28,300	933
2009-07-07	945	960	930	947	25,500	947
2009-07-06	951	957	931	935	25,400	935
2009-07-03	947	958	936	951	37,100	951
2009-07-02	990	1,002	960	960	52,000	960
2009-07-01	1,005	1,006	984	993	26,500	993
2009-06-30	989	1,010	978	1,010	53,500	1,010
2009-06-29	955	984	955	982	20,200	982
2009-06-26	953	973	945	956	26,600	956
2009-06-25	953	960	936	943	31,800	943
2009-06-24	923	933	915	933	20,900	933
2009-06-23	940	942	913	928	33,200	928
2009-06-22	956	967	928	930	44,400	930
2009-06-19	974	974	950	970	15,700	970
2009-06-18	970	979	953	954	21,600	954
2009-06-17	945	989	944	989	35,800	989
2009-06-16	984	1,000	946	954	58,100	954
2009-06-15	992	1,007	985	1,004	21,300	1,004
2009-06-12	984	996	975	983	43,900	983
2009-06-11	985	1,004	985	1,004	17,400	1,004
2009-06-10	955	999	955	995	44,500	995
2009-06-09	967	985	950	961	25,100	961
2009-06-08	928	971	922	967	53,000	967
2009-06-05	945	950	906	916	31,700	916
2009-06-04	934	943	925	935	39,800	935
2009-06-03	910	938	910	931	72,900	931
2009-06-02	989	989	902	911	78,500	911
2009-06-01	970	1,009	968	985	38,800	985
2009-05-29	975	975	951	970	40,400	970
2009-05-28	957	979	951	976	47,200	976
2009-05-27	943	954	930	952	36,500	952
2009-05-26	912	941	903	933	38,000	933
2009-05-25	883	914	879	903	33,400	903
2009-05-22	863	889	835	869	42,400	869
2009-05-21	845	875	818	872	43,300	872
2009-05-20	781	850	781	850	83,700	850
2009-05-19	776	776	759	765	15,500	765
2009-05-18	767	777	758	760	14,800	760
2009-05-15	760	769	744	769	17,700	769
2009-05-14	762	772	745	745	26,900	745
2009-05-13	772	781	763	772	10,000	772
2009-05-12	773	789	764	767	32,700	767
2009-05-11	772	779	761	772	38,500	772
2009-05-08	779	780	767	779	15,500	779
2009-05-07	775	780	765	779	29,600	779
2009-05-01	739	750	734	741	24,000	741
2009-04-30	730	739	727	731	51,100	731
2009-04-28	731	735	729	730	39,300	730
2009-04-27	749	749	730	730	19,000	730
2009-04-24	735	754	730	730	23,100	730
2009-04-23	738	752	729	737	42,300	737
2009-04-22	743	752	729	730	36,800	730
2009-04-21	747	747	730	734	34,400	734
2009-04-20	727	749	723	748	18,200	748
2009-04-17	730	737	723	725	19,800	725
2009-04-16	732	748	721	723	28,600	723
2009-04-15	736	742	722	738	22,000	738
2009-04-14	753	753	720	728	23,700	728
2009-04-13	742	760	739	753	16,100	753
2009-04-10	758	758	735	739	19,700	739
2009-04-09	740	759	737	750	32,700	750
2009-04-08	749	760	730	750	16,400	750
2009-04-07	762	777	752	753	15,700	753
2009-04-06	763	764	744	752	17,500	752
2009-04-03	756	756	728	743	22,000	743
2009-04-02	726	751	723	746	31,600	746
2009-04-01	730	731	714	716	34,800	716
2009-03-31	759	759	715	730	27,600	730
2009-03-30	777	786	770	770	15,700	770
2009-03-27	809	810	784	787	36,600	787
2009-03-26	776	803	768	800	43,600	800
2009-03-25	823	823	782	786	34,800	786
2009-03-24	773	810	773	803	44,200	803
2009-03-23	727	775	725	769	52,200	769
2009-03-19	724	725	715	721	16,900	721
2009-03-18	724	725	714	716	42,100	716
2009-03-17	716	722	714	715	21,600	715
2009-03-16	696	719	696	716	35,300	716
2009-03-13	686	700	682	684	48,500	684
2009-03-12	662	667	658	666	15,700	666
2009-03-11	657	678	657	672	34,400	672
2009-03-10	661	661	640	640	43,500	640
2009-03-09	681	708	681	681	29,600	681
2009-03-06	666	699	647	691	51,900	691
2009-03-05	670	686	665	670	35,900	670
2009-03-04	664	674	657	671	32,300	671
2009-03-03	634	662	634	654	7,700	654
2009-03-02	631	666	631	661	29,800	661
2009-02-27	640	661	632	651	34,300	651
2009-02-26	664	676	652	660	42,500	660
2009-02-25	686	691	651	663	36,700	663
2009-02-24	699	699	656	663	51,900	663
2009-02-23	695	725	695	709	24,800	709
2009-02-20	704	717	692	695	19,600	695
2009-02-19	705	711	700	704	19,600	704
2009-02-18	721	729	706	713	16,700	713
2009-02-17	728	738	715	723	10,200	723
2009-02-16	722	738	719	738	33,100	738
2009-02-13	705	721	695	706	31,000	706
2009-02-12	707	715	690	695	31,800	695
2009-02-10	772	780	701	717	76,000	717
2009-02-09	781	787	773	773	23,400	773
2009-02-06	776	776	763	771	22,500	771
2009-02-05	758	782	757	767	55,000	767
2009-02-04	758	760	754	757	29,900	757
2009-02-03	772	780	759	762	27,800	762
2009-02-02	761	793	761	781	19,500	781
2009-01-30	776	791	768	769	26,300	769
2009-01-29	804	805	782	784	25,500	784
2009-01-28	802	806	776	794	23,900	794
2009-01-27	777	820	777	801	51,700	801
2009-01-26	770	778	759	767	23,700	767
2009-01-23	760	770	754	754	19,800	754
2009-01-22	775	782	768	776	23,700	776
2009-01-21	753	790	753	767	29,200	767
2009-01-20	794	794	753	783	53,200	783
2009-01-19	793	798	785	791	26,700	791
2009-01-16	793	804	782	792	61,200	792
2009-01-15	800	812	800	801	33,500	801
2009-01-14	815	830	815	824	18,400	824
2009-01-13	820	821	804	805	57,900	805
2009-01-09	836	845	821	838	58,200	838
2009-01-08	857	863	839	845	48,900	845
2009-01-07	881	898	866	866	40,600	866
2009-01-06	868	888	862	882	23,800	882
2009-01-05	874	875	867	870	13,300	870

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

2024年11月
日	月	火	水	木	金	土
« 10月31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