7414 小野建(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	619	626	618	626	5,800	626
2011-12-29	617	619	614	618	2,500	618
2011-12-28	621	621	614	617	3,600	617
2011-12-27	615	621	615	621	4,800	621
2011-12-26	630	630	613	620	5,900	620
2011-12-22	617	625	613	613	5,700	613
2011-12-21	609	612	607	607	3,100	607
2011-12-20	605	609	600	609	20,600	609
2011-12-19	606	612	602	607	13,300	607
2011-12-16	623	623	606	606	15,700	606
2011-12-15	620	620	615	615	7,000	615
2011-12-14	620	623	617	617	6,500	617
2011-12-13	609	620	609	620	8,200	620
2011-12-12	609	617	609	613	5,700	613
2011-12-09	604	615	604	611	23,800	611
2011-12-08	616	618	614	614	3,900	614
2011-12-07	609	623	609	619	9,500	619
2011-12-06	611	619	608	608	8,700	608
2011-12-05	611	614	609	613	11,200	613
2011-12-02	613	619	611	611	9,600	611
2011-12-01	629	629	612	613	14,300	613
2011-11-30	617	627	608	627	15,300	627
2011-11-29	607	632	607	627	16,700	627
2011-11-28	602	607	602	605	7,600	605
2011-11-25	608	608	599	599	6,300	599
2011-11-24	609	609	599	604	14,600	604
2011-11-22	609	616	602	614	7,600	614
2011-11-21	597	609	596	609	4,400	609
2011-11-18	608	611	603	603	7,500	603
2011-11-17	617	623	609	623	5,000	623
2011-11-16	610	622	610	617	7,300	617
2011-11-15	604	624	604	624	6,200	624
2011-11-14	611	615	609	612	4,300	612
2011-11-11	603	610	601	610	16,200	610
2011-11-10	610	610	602	608	17,000	608
2011-11-09	620	623	610	616	18,800	616
2011-11-08	642	643	607	618	34,200	618
2011-11-07	643	647	641	643	12,700	643
2011-11-04	644	655	644	653	6,600	653
2011-11-02	646	666	643	646	31,900	646
2011-11-01	642	658	640	658	11,900	658
2011-10-31	649	657	643	643	15,600	643
2011-10-28	652	665	652	656	14,100	656
2011-10-27	641	656	639	650	19,000	650
2011-10-26	640	651	638	641	13,000	641
2011-10-25	660	660	642	646	18,100	646
2011-10-24	648	656	645	652	13,400	652
2011-10-21	651	653	648	648	8,300	648
2011-10-20	657	657	649	649	8,000	649
2011-10-19	657	660	653	657	9,700	657
2011-10-18	663	663	658	660	3,100	660
2011-10-17	655	670	655	666	9,500	666
2011-10-14	658	658	652	652	11,700	652
2011-10-13	665	667	661	661	8,200	661
2011-10-12	660	669	660	664	7,600	664
2011-10-11	660	671	660	664	10,800	664
2011-10-07	655	670	655	657	8,900	657
2011-10-06	656	664	652	653	12,100	653
2011-10-05	671	673	650	650	21,200	650
2011-10-04	680	683	670	670	20,800	670
2011-10-03	694	698	680	681	19,700	681
2011-09-30	726	726	699	712	21,700	712
2011-09-29	717	725	717	725	34,400	725
2011-09-28	693	718	693	718	30,800	718
2011-09-27	697	707	693	707	16,200	707
2011-09-26	682	694	673	692	25,100	692
2011-09-22	691	691	672	677	14,000	677
2011-09-21	702	702	691	691	12,900	691
2011-09-20	707	707	692	694	12,100	694
2011-09-16	694	722	692	722	23,100	722
2011-09-15	683	693	680	693	11,200	693
2011-09-14	682	694	674	676	12,800	676
2011-09-13	675	685	674	682	10,500	682
2011-09-12	687	688	670	678	18,200	678
2011-09-09	675	691	675	687	28,000	687
2011-09-08	693	693	676	680	15,900	680
2011-09-07	692	694	678	689	11,200	689
2011-09-06	685	685	673	674	9,900	674
2011-09-05	694	694	680	682	8,400	682
2011-09-02	694	696	686	694	10,000	694
2011-09-01	706	714	690	697	26,500	697
2011-08-31	711	713	704	706	15,600	706
2011-08-30	707	715	700	707	14,300	707
2011-08-29	688	702	682	701	12,600	701
2011-08-26	690	691	683	688	9,000	688
2011-08-25	687	698	676	686	14,700	686
2011-08-24	692	694	677	677	20,000	677
2011-08-23	683	688	675	687	15,300	687
2011-08-22	683	689	679	679	14,100	679
2011-08-19	677	686	676	683	18,300	683
2011-08-18	685	693	685	686	10,800	686
2011-08-17	684	693	683	690	10,400	690
2011-08-16	682	688	681	685	9,700	685
2011-08-15	700	701	681	683	14,100	683
2011-08-12	686	691	685	690	13,200	690
2011-08-11	656	681	656	681	19,500	681
2011-08-10	678	679	663	667	21,800	667
2011-08-09	657	669	643	668	36,700	668
2011-08-08	669	681	663	668	34,200	668
2011-08-05	674	687	672	687	18,800	687
2011-08-04	692	708	689	694	15,200	694
2011-08-03	702	703	697	697	19,800	697
2011-08-02	716	716	706	707	19,100	707
2011-08-01	725	729	716	718	17,400	718
2011-07-29	717	720	716	716	13,100	716
2011-07-28	728	728	718	719	21,300	719
2011-07-27	736	737	725	731	11,600	731
2011-07-26	730	743	730	740	13,400	740
2011-07-25	745	745	726	726	18,900	726
2011-07-22	734	736	730	736	12,200	736
2011-07-21	742	744	728	734	18,000	734
2011-07-20	753	753	739	742	7,400	742
2011-07-19	747	753	745	748	17,800	748
2011-07-15	741	744	737	742	12,600	742
2011-07-14	750	752	741	743	10,000	743
2011-07-13	736	748	736	747	6,200	747
2011-07-12	746	747	732	746	17,900	746
2011-07-11	738	746	737	746	35,200	746
2011-07-08	733	742	731	731	9,100	731
2011-07-07	742	742	731	731	11,100	731
2011-07-06	729	741	726	741	18,900	741
2011-07-05	739	741	727	733	10,000	733
2011-07-04	735	738	729	732	19,500	732
2011-07-01	728	734	723	724	24,900	724
2011-06-30	719	725	718	725	24,400	725
2011-06-29	725	725	715	719	9,100	719
2011-06-28	719	719	715	715	6,700	715
2011-06-27	714	716	709	712	13,600	712
2011-06-24	707	715	704	712	12,300	712
2011-06-23	705	709	700	700	11,800	700
2011-06-22	693	712	693	705	37,200	705
2011-06-21	680	693	680	693	16,000	693
2011-06-20	675	689	675	675	10,100	675
2011-06-17	695	695	674	674	30,400	674
2011-06-16	699	702	692	692	19,200	692
2011-06-15	702	703	689	699	19,700	699
2011-06-14	691	701	687	699	23,600	699
2011-06-13	679	688	679	682	14,800	682
2011-06-10	683	687	673	677	36,100	677
2011-06-09	673	676	672	673	18,400	673
2011-06-08	678	682	671	673	22,200	673
2011-06-07	680	685	677	682	21,800	682
2011-06-06	690	692	685	685	13,100	685
2011-06-03	703	704	692	692	32,700	692
2011-06-02	704	708	698	706	18,800	706
2011-06-01	704	725	697	719	30,800	719
2011-05-31	693	709	693	701	15,300	701
2011-05-30	700	700	688	692	16,700	692
2011-05-27	700	702	697	698	8,700	698
2011-05-26	704	704	700	703	9,000	703
2011-05-25	705	705	692	697	9,500	697
2011-05-24	703	704	700	704	9,400	704
2011-05-23	696	705	689	703	13,800	703
2011-05-20	713	716	695	695	15,500	695
2011-05-19	715	718	703	712	18,100	712
2011-05-18	700	713	699	708	18,500	708
2011-05-17	702	711	694	701	20,500	701
2011-05-16	700	717	694	701	29,800	701
2011-05-13	722	724	680	700	56,800	700
2011-05-12	729	731	725	725	18,100	725
2011-05-11	735	736	729	729	12,300	729
2011-05-10	735	738	727	734	15,700	734
2011-05-09	746	750	734	736	16,100	736
2011-05-06	744	747	740	744	12,700	744
2011-05-02	757	758	745	749	18,100	749
2011-04-28	746	754	739	746	39,900	746
2011-04-27	727	727	714	718	17,600	718
2011-04-26	728	728	710	717	11,800	717
2011-04-25	735	735	721	721	6,000	721
2011-04-22	723	729	716	726	15,500	726
2011-04-21	729	729	714	722	13,200	722
2011-04-20	738	738	721	721	10,300	721
2011-04-19	735	740	724	726	28,300	726
2011-04-18	731	743	730	733	33,600	733
2011-04-15	728	733	727	730	16,400	730
2011-04-14	722	730	714	725	28,800	725
2011-04-13	732	733	714	722	25,000	722
2011-04-12	731	742	730	732	14,400	732
2011-04-11	731	751	731	744	20,100	744
2011-04-08	729	747	725	740	21,100	740
2011-04-07	734	750	722	729	16,100	729
2011-04-06	735	738	713	730	33,700	730
2011-04-05	754	754	737	737	25,600	737
2011-04-04	769	774	753	755	16,800	755
2011-04-01	772	778	762	762	20,100	762
2011-03-31	767	782	761	782	35,900	782
2011-03-30	758	766	752	766	29,500	766
2011-03-29	758	760	748	757	41,600	757
2011-03-28	760	764	754	760	26,400	760
2011-03-25	751	762	743	757	35,300	757
2011-03-24	748	758	741	741	25,100	741
2011-03-23	739	745	730	741	31,800	741
2011-03-22	689	739	689	722	51,500	722
2011-03-18	664	670	660	664	27,600	664
2011-03-17	621	658	620	644	40,500	644
2011-03-16	625	649	621	649	60,500	649
2011-03-15	622	643	600	631	79,400	631
2011-03-14	703	717	664	672	37,300	672
2011-03-11	726	730	711	718	62,300	718
2011-03-10	735	740	731	731	16,900	731
2011-03-09	738	746	737	737	7,000	737
2011-03-08	735	747	735	737	10,400	737
2011-03-07	745	753	735	736	23,200	736
2011-03-04	743	774	741	741	25,000	741
2011-03-03	749	755	741	741	12,600	741
2011-03-02	751	759	743	743	13,900	743
2011-03-01	745	764	741	757	18,400	757
2011-02-28	733	749	732	737	18,800	737
2011-02-25	740	747	733	736	20,300	736
2011-02-24	760	762	732	736	24,700	736
2011-02-23	760	767	756	756	16,400	756
2011-02-22	768	770	761	763	19,300	763
2011-02-21	771	772	757	767	9,300	767
2011-02-18	766	777	762	770	39,000	770
2011-02-17	748	765	748	762	20,600	762
2011-02-16	755	759	742	748	33,400	748
2011-02-15	758	760	754	757	11,900	757
2011-02-14	766	766	752	758	22,500	758
2011-02-10	755	762	755	759	13,700	759
2011-02-09	763	766	753	754	18,200	754
2011-02-08	774	774	763	764	33,600	764
2011-02-07	752	768	749	760	33,600	760
2011-02-04	731	749	731	742	22,000	742
2011-02-03	731	740	730	736	9,500	736
2011-02-02	735	743	734	735	15,300	735
2011-02-01	723	729	721	727	13,900	727
2011-01-31	731	733	721	726	10,700	726
2011-01-28	750	750	725	734	21,000	734
2011-01-27	741	751	741	750	8,000	750
2011-01-26	748	752	740	748	15,700	748
2011-01-25	737	747	725	741	19,900	741
2011-01-24	729	734	717	732	24,500	732
2011-01-21	757	757	720	726	37,400	726
2011-01-20	761	764	754	757	16,200	757
2011-01-19	755	765	753	765	20,500	765
2011-01-18	753	759	752	753	16,300	753
2011-01-17	759	764	753	753	14,200	753
2011-01-14	749	769	749	753	22,200	753
2011-01-13	754	761	749	756	46,100	756
2011-01-12	762	766	753	753	21,300	753
2011-01-11	762	763	756	758	22,900	758
2011-01-07	774	780	762	762	32,300	762
2011-01-06	786	792	772	777	45,700	777
2011-01-05	769	784	763	784	45,700	784
2011-01-04	760	769	751	764	19,700	764

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