7414 小野建(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	759	761	745	745	15,300	745
2010-12-29	745	769	745	769	8,800	769
2010-12-28	764	764	749	750	14,700	750
2010-12-27	770	773	750	759	21,400	759
2010-12-24	746	763	746	755	12,100	755
2010-12-22	767	768	741	755	44,300	755
2010-12-21	762	776	743	768	27,400	768
2010-12-20	770	774	752	758	13,200	758
2010-12-17	762	767	756	766	32,400	766
2010-12-16	778	778	761	762	28,800	762
2010-12-15	761	774	757	774	23,400	774
2010-12-14	747	768	744	768	34,200	768
2010-12-13	741	747	735	746	18,800	746
2010-12-10	728	743	724	735	59,300	735
2010-12-09	733	740	729	734	26,500	734
2010-12-08	716	742	716	740	45,800	740
2010-12-07	715	718	710	716	36,100	716
2010-12-06	706	715	702	715	34,600	715
2010-12-03	694	698	691	692	12,000	692
2010-12-02	695	695	682	693	27,500	693
2010-12-01	666	680	666	675	12,800	675
2010-11-30	698	698	670	673	34,700	673
2010-11-29	687	705	687	702	28,300	702
2010-11-26	702	709	697	706	16,600	706
2010-11-25	696	704	686	698	21,700	698
2010-11-24	683	690	679	686	35,300	686
2010-11-22	687	699	680	693	19,800	693
2010-11-19	675	689	673	679	27,800	679
2010-11-18	650	671	643	671	30,200	671
2010-11-17	635	652	634	650	27,400	650
2010-11-16	665	665	636	641	57,300	641
2010-11-15	678	678	654	665	26,400	665
2010-11-12	684	684	669	669	16,500	669
2010-11-11	670	683	663	683	32,200	683
2010-11-10	667	678	662	670	40,900	670
2010-11-09	670	671	662	670	12,700	670
2010-11-08	658	671	655	670	25,400	670
2010-11-05	654	665	650	657	28,400	657
2010-11-04	625	653	623	653	54,300	653
2010-11-02	625	625	614	621	21,500	621
2010-11-01	601	620	601	612	28,000	612
2010-10-29	609	609	592	605	38,600	605
2010-10-28	616	617	604	604	36,400	604
2010-10-27	631	637	616	617	18,100	617
2010-10-26	635	645	624	629	12,600	629
2010-10-25	629	635	621	635	24,600	635
2010-10-22	624	624	617	621	31,800	621
2010-10-21	633	633	620	628	17,100	628
2010-10-20	640	640	625	630	42,700	630
2010-10-19	640	650	636	642	20,800	642
2010-10-18	659	659	634	647	30,800	647
2010-10-15	665	665	652	653	15,500	653
2010-10-14	659	667	657	664	32,500	664
2010-10-13	649	655	643	654	19,900	654
2010-10-12	652	656	635	640	26,100	640
2010-10-08	648	659	642	647	29,300	647
2010-10-07	628	649	627	647	29,400	647
2010-10-06	624	636	617	624	20,700	624
2010-10-05	619	635	614	623	22,300	623
2010-10-04	641	645	613	615	23,700	615
2010-10-01	655	655	636	638	24,700	638
2010-09-30	663	670	647	658	41,400	658
2010-09-29	647	658	644	658	30,100	658
2010-09-28	640	648	635	647	50,600	647
2010-09-27	640	640	633	640	32,200	640
2010-09-24	640	641	630	630	23,200	630
2010-09-22	636	644	630	640	21,800	640
2010-09-21	619	633	616	630	28,600	630
2010-09-17	607	618	607	612	36,600	612
2010-09-16	617	621	601	601	69,000	601
2010-09-15	609	622	605	610	41,700	610
2010-09-14	608	613	605	606	30,900	606
2010-09-13	618	618	601	605	60,100	605
2010-09-10	622	625	608	610	44,700	610
2010-09-09	610	615	609	612	11,800	612
2010-09-08	610	610	605	606	28,500	606
2010-09-07	624	628	606	612	41,300	612
2010-09-06	619	626	618	625	26,100	625
2010-09-03	610	618	608	612	30,200	612
2010-09-02	623	627	609	612	54,400	612
2010-09-01	635	637	609	614	64,600	614
2010-08-31	656	656	627	634	31,000	634
2010-08-30	663	666	652	658	28,200	658
2010-08-27	653	660	650	657	26,300	657
2010-08-26	654	658	645	653	23,800	653
2010-08-25	653	662	651	656	43,900	656
2010-08-24	667	667	660	663	24,400	663
2010-08-23	664	678	664	669	32,100	669
2010-08-20	693	693	660	662	56,200	662
2010-08-19	701	716	690	694	20,500	694
2010-08-18	696	713	685	701	22,200	701
2010-08-17	680	702	680	686	24,700	686
2010-08-16	693	693	676	681	17,600	681
2010-08-13	693	700	692	697	12,400	697
2010-08-12	700	705	691	695	24,000	695
2010-08-11	717	725	706	710	21,500	710
2010-08-10	745	752	728	728	25,200	728
2010-08-09	750	756	736	747	24,200	747
2010-08-06	751	759	746	753	13,700	753
2010-08-05	755	764	740	756	20,900	756
2010-08-04	757	765	747	751	19,100	751
2010-08-03	772	782	762	766	23,000	766
2010-08-02	776	801	765	767	21,000	767
2010-07-30	783	794	762	769	28,800	769
2010-07-29	796	806	786	791	15,600	791
2010-07-28	806	809	794	805	28,100	805
2010-07-27	794	808	788	792	25,700	792
2010-07-26	778	797	775	788	26,700	788
2010-07-23	773	784	754	761	37,100	761
2010-07-22	759	791	757	758	22,800	758
2010-07-21	758	765	749	758	21,300	758
2010-07-20	741	752	740	749	15,300	749
2010-07-16	758	758	740	748	23,000	748
2010-07-15	763	763	752	755	27,200	755
2010-07-14	775	784	761	771	26,000	771
2010-07-13	779	781	755	760	30,300	760
2010-07-12	780	787	778	779	20,100	779
2010-07-09	778	787	768	781	16,200	781
2010-07-08	783	796	769	778	29,300	778
2010-07-07	762	777	762	770	20,400	770
2010-07-06	761	778	758	777	18,300	777
2010-07-05	769	783	752	773	11,700	773
2010-07-02	760	778	755	771	15,500	771
2010-07-01	773	778	758	765	20,200	765
2010-06-30	773	789	773	781	14,400	781
2010-06-29	817	819	789	803	26,300	803
2010-06-28	817	828	805	813	20,700	813
2010-06-25	834	834	808	817	34,600	817
2010-06-24	828	839	820	828	13,600	828
2010-06-23	825	851	824	835	28,600	835
2010-06-22	831	840	820	839	43,500	839
2010-06-21	819	866	819	843	41,600	843
2010-06-18	816	816	806	811	24,800	811
2010-06-17	808	817	804	807	14,500	807
2010-06-16	806	809	793	803	22,600	803
2010-06-15	798	807	788	792	32,900	792
2010-06-14	813	816	802	806	22,400	806
2010-06-11	810	818	797	798	41,100	798
2010-06-10	795	804	781	795	45,100	795
2010-06-09	782	799	773	799	52,100	799
2010-06-08	767	794	767	783	17,400	783
2010-06-07	781	788	775	782	21,900	782
2010-06-04	823	823	799	806	23,700	806
2010-06-03	795	814	786	810	34,100	810
2010-06-02	789	805	782	786	40,000	786
2010-06-01	795	799	784	796	24,200	796
2010-05-31	785	807	785	787	30,100	787
2010-05-28	783	794	771	780	39,100	780
2010-05-27	751	769	748	768	44,000	768
2010-05-26	756	773	743	750	63,700	750
2010-05-25	781	786	764	769	61,900	769
2010-05-24	784	835	769	795	76,800	795
2010-05-21	740	781	736	769	99,300	769
2010-05-20	782	784	767	778	40,700	778
2010-05-19	774	785	761	782	50,100	782
2010-05-18	796	798	767	769	61,300	769
2010-05-17	765	812	764	807	121,500	807
2010-05-14	794	805	780	780	47,000	780
2010-05-13	790	811	779	803	33,800	803
2010-05-12	799	810	782	789	59,900	789
2010-05-11	822	830	798	802	29,500	802
2010-05-10	800	806	781	804	31,100	804
2010-05-07	811	811	781	800	49,900	800
2010-05-06	840	840	819	826	51,600	826
2010-04-30	875	876	851	852	45,300	852
2010-04-28	864	870	845	860	56,600	860
2010-04-27	872	884	865	879	51,900	879
2010-04-26	889	889	875	885	28,200	885
2010-04-23	871	880	862	877	28,000	877
2010-04-22	890	892	862	880	58,400	880
2010-04-21	868	894	868	894	56,300	894
2010-04-20	862	878	862	868	50,300	868
2010-04-19	860	870	855	862	50,500	862
2010-04-16	876	880	866	871	30,100	871
2010-04-15	880	885	872	879	33,300	879
2010-04-14	882	882	865	878	41,500	878
2010-04-13	884	884	863	871	45,700	871
2010-04-12	850	885	850	876	86,900	876
2010-04-09	826	844	820	840	38,000	840
2010-04-08	835	857	826	826	182,400	826
2010-04-07	852	869	820	831	121,000	831
2010-04-06	879	883	849	861	84,500	861
2010-04-05	865	879	858	879	68,600	879
2010-04-02	852	860	844	859	55,700	859
2010-04-01	830	842	824	840	46,200	840
2010-03-31	860	864	830	841	62,000	841
2010-03-30	828	846	827	846	151,000	846
2010-03-29	799	826	795	813	98,800	813
2010-03-26	756	805	751	805	115,900	805
2010-03-25	766	782	749	758	134,400	758
2010-03-24	743	756	737	756	80,200	756
2010-03-23	723	748	717	737	77,800	737
2010-03-19	710	720	706	719	38,600	719
2010-03-18	710	710	697	706	73,300	706
2010-03-17	704	711	682	704	79,800	704
2010-03-16	716	716	697	698	55,300	698
2010-03-15	703	714	698	714	99,300	714
2010-03-12	665	723	661	718	336,600	718
2010-03-11	633	640	631	635	64,300	635
2010-03-10	633	643	626	631	77,500	631
2010-03-09	629	633	620	625	58,600	625
2010-03-08	625	628	621	624	54,600	624
2010-03-05	612	618	612	616	28,500	616
2010-03-04	607	613	604	607	29,000	607
2010-03-03	607	611	602	607	28,700	607
2010-03-02	600	610	596	605	42,500	605
2010-03-01	588	603	588	595	30,300	595
2010-02-26	590	596	587	590	23,000	590
2010-02-25	592	602	585	593	25,100	593
2010-02-24	584	592	582	588	38,400	588
2010-02-23	610	612	576	592	59,000	592
2010-02-22	605	616	604	610	38,100	610
2010-02-19	615	618	600	600	41,800	600
2010-02-18	620	630	609	609	37,400	609
2010-02-17	623	627	617	621	20,300	621
2010-02-16	612	616	608	608	19,800	608
2010-02-15	623	624	610	612	22,600	612
2010-02-12	616	631	616	620	50,100	620
2010-02-10	632	632	614	614	31,900	614
2010-02-09	628	642	628	630	36,400	630
2010-02-08	630	651	625	634	43,900	634
2010-02-05	660	662	652	653	19,100	653
2010-02-04	657	680	657	670	20,700	670
2010-02-03	673	686	666	667	9,500	667
2010-02-02	650	677	650	673	23,900	673
2010-02-01	656	662	639	659	17,900	659
2010-01-29	681	681	663	669	17,600	669
2010-01-28	681	723	681	685	35,900	685
2010-01-27	685	694	682	684	23,800	684
2010-01-26	688	697	688	691	26,400	691
2010-01-25	700	710	686	700	30,200	700
2010-01-22	720	725	696	715	43,200	715
2010-01-21	740	746	717	743	35,900	743
2010-01-20	749	752	744	745	20,700	745
2010-01-19	741	747	741	743	21,600	743
2010-01-18	741	742	725	740	36,100	740
2010-01-15	729	734	714	734	50,500	734
2010-01-14	700	723	699	723	27,400	723
2010-01-13	705	723	699	705	66,200	705
2010-01-12	680	703	674	702	37,300	702
2010-01-08	667	672	655	670	30,100	670
2010-01-07	657	686	657	673	28,500	673
2010-01-06	656	663	648	657	23,500	657
2010-01-05	639	654	636	646	25,900	646
2010-01-04	639	647	631	632	23,500	632

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