7414 小野建(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,349	1,357	1,317	1,327	42,500	1,327
2013-12-27	1,325	1,340	1,309	1,335	32,700	1,335
2013-12-26	1,298	1,315	1,282	1,303	46,200	1,303
2013-12-25	1,286	1,289	1,265	1,280	48,100	1,280
2013-12-24	1,286	1,339	1,254	1,264	40,900	1,264
2013-12-20	1,314	1,322	1,270	1,279	45,500	1,279
2013-12-19	1,349	1,350	1,295	1,327	37,900	1,327
2013-12-18	1,353	1,360	1,322	1,329	31,000	1,329
2013-12-17	1,363	1,368	1,347	1,351	19,600	1,351
2013-12-16	1,340	1,360	1,337	1,340	23,700	1,340
2013-12-13	1,349	1,354	1,325	1,331	84,400	1,331
2013-12-12	1,363	1,368	1,343	1,362	17,800	1,362
2013-12-11	1,369	1,370	1,339	1,346	45,400	1,346
2013-12-10	1,391	1,391	1,362	1,384	20,900	1,384
2013-12-09	1,370	1,384	1,357	1,373	41,700	1,373
2013-12-06	1,320	1,366	1,313	1,360	29,200	1,360
2013-12-05	1,326	1,347	1,310	1,310	24,600	1,310
2013-12-04	1,346	1,360	1,321	1,323	37,800	1,323
2013-12-03	1,350	1,368	1,335	1,360	42,800	1,360
2013-12-02	1,331	1,346	1,329	1,340	53,300	1,340
2013-11-29	1,319	1,338	1,305	1,331	24,300	1,331
2013-11-28	1,340	1,359	1,304	1,320	60,300	1,320
2013-11-27	1,340	1,350	1,325	1,338	41,500	1,338
2013-11-26	1,289	1,340	1,285	1,336	57,700	1,336
2013-11-25	1,303	1,303	1,275	1,289	35,800	1,289
2013-11-22	1,302	1,320	1,290	1,297	73,400	1,297
2013-11-21	1,333	1,347	1,272	1,316	67,200	1,316
2013-11-20	1,297	1,330	1,254	1,328	108,300	1,328
2013-11-19	1,308	1,308	1,273	1,290	40,600	1,290
2013-11-18	1,259	1,310	1,255	1,308	92,300	1,308
2013-11-15	1,210	1,268	1,209	1,259	114,100	1,259
2013-11-14	1,195	1,210	1,192	1,201	48,600	1,201
2013-11-13	1,191	1,195	1,187	1,191	25,200	1,191
2013-11-12	1,199	1,205	1,183	1,191	37,900	1,191
2013-11-11	1,210	1,210	1,181	1,190	57,100	1,190
2013-11-08	1,184	1,199	1,172	1,178	50,000	1,178
2013-11-07	1,235	1,240	1,196	1,204	57,300	1,204
2013-11-06	1,177	1,256	1,170	1,230	38,800	1,230
2013-11-05	1,179	1,188	1,168	1,178	22,100	1,178
2013-11-01	1,185	1,188	1,160	1,164	18,200	1,164
2013-10-31	1,184	1,185	1,169	1,178	20,900	1,178
2013-10-30	1,179	1,182	1,160	1,180	20,100	1,180
2013-10-29	1,165	1,170	1,135	1,166	17,700	1,166
2013-10-28	1,131	1,168	1,123	1,165	21,300	1,165
2013-10-25	1,150	1,160	1,122	1,122	29,900	1,122
2013-10-24	1,144	1,144	1,083	1,133	36,000	1,133
2013-10-23	1,169	1,175	1,145	1,145	41,100	1,145
2013-10-22	1,180	1,185	1,165	1,169	30,200	1,169
2013-10-21	1,187	1,193	1,162	1,180	23,800	1,180
2013-10-18	1,187	1,198	1,175	1,191	10,900	1,191
2013-10-17	1,185	1,185	1,175	1,185	16,100	1,185
2013-10-16	1,180	1,180	1,140	1,161	5,100	1,161
2013-10-15	1,184	1,185	1,153	1,176	22,300	1,176
2013-10-11	1,157	1,184	1,151	1,173	23,800	1,173
2013-10-10	1,146	1,158	1,125	1,154	24,600	1,154
2013-10-09	1,106	1,125	1,073	1,124	12,900	1,124
2013-10-08	1,096	1,124	1,084	1,102	20,500	1,102
2013-10-07	1,129	1,135	1,078	1,095	33,500	1,095
2013-10-04	1,154	1,154	1,098	1,148	29,300	1,148
2013-10-03	1,160	1,175	1,130	1,158	23,700	1,158
2013-10-02	1,179	1,211	1,163	1,175	45,600	1,175
2013-10-01	1,194	1,200	1,157	1,161	55,100	1,161
2013-09-30	1,225	1,228	1,198	1,209	61,100	1,209
2013-09-27	1,190	1,265	1,190	1,247	69,200	1,247
2013-09-26	1,165	1,190	1,133	1,189	25,800	1,189
2013-09-25	1,161	1,190	1,150	1,189	43,400	1,189
2013-09-24	1,142	1,193	1,111	1,168	46,300	1,168
2013-09-20	1,090	1,120	1,081	1,118	33,200	1,118
2013-09-19	1,078	1,088	1,036	1,085	24,800	1,085
2013-09-18	1,056	1,093	1,050	1,059	20,800	1,059
2013-09-17	1,058	1,096	1,057	1,057	19,900	1,057
2013-09-13	1,017	1,057	1,017	1,055	41,100	1,055
2013-09-12	1,016	1,040	1,002	1,032	18,400	1,032
2013-09-11	1,010	1,017	1,006	1,010	15,900	1,010
2013-09-10	1,002	1,017	997	1,010	22,900	1,010
2013-09-09	992	1,007	980	998	23,500	998
2013-09-06	968	984	962	982	9,200	982
2013-09-05	973	978	962	978	5,200	978
2013-09-04	967	975	960	973	2,900	973
2013-09-03	950	970	946	970	8,200	970
2013-09-02	948	950	938	943	4,100	943
2013-08-30	950	950	939	942	21,300	942
2013-08-29	943	967	943	950	5,000	950
2013-08-28	964	964	942	958	9,200	958
2013-08-27	971	977	965	965	7,500	965
2013-08-26	960	971	960	971	6,800	971
2013-08-23	957	966	955	966	10,900	966
2013-08-22	940	949	935	942	9,900	942
2013-08-21	938	946	931	935	13,900	935
2013-08-20	956	956	939	939	27,000	939
2013-08-19	987	987	971	971	3,000	971
2013-08-16	991	995	982	982	8,400	982
2013-08-15	997	1,005	995	997	10,600	997
2013-08-14	986	1,000	984	1,000	15,600	1,000
2013-08-13	975	986	975	986	6,600	986
2013-08-12	969	981	966	968	5,300	968
2013-08-09	974	984	969	969	11,200	969
2013-08-08	975	1,000	961	961	10,300	961
2013-08-07	969	1,000	969	975	17,500	975
2013-08-06	971	1,010	971	985	12,900	985
2013-08-05	975	990	970	972	10,600	972
2013-08-02	946	995	946	995	11,300	995
2013-08-01	935	959	935	947	8,200	947
2013-07-31	945	945	925	925	8,900	925
2013-07-30	930	958	930	956	6,200	956
2013-07-29	941	955	928	931	13,000	931
2013-07-26	975	976	958	958	11,600	958
2013-07-25	1,020	1,020	992	993	11,100	993
2013-07-24	995	1,005	989	1,004	5,900	1,004
2013-07-23	987	1,007	987	993	26,800	993
2013-07-22	980	998	971	987	13,300	987
2013-07-19	995	998	974	974	14,900	974
2013-07-18	992	992	984	992	3,300	992
2013-07-17	976	999	972	986	14,400	986
2013-07-16	985	986	969	982	13,600	982
2013-07-12	958	983	957	964	13,700	964
2013-07-11	957	964	941	950	13,800	950
2013-07-10	965	984	960	970	8,000	970
2013-07-09	964	990	960	971	17,700	971
2013-07-08	995	995	941	941	13,000	941
2013-07-05	990	990	975	990	10,000	990
2013-07-04	965	989	956	972	27,300	972
2013-07-03	938	969	938	961	17,000	961
2013-07-02	931	938	923	938	9,600	938
2013-07-01	939	939	912	923	12,600	923
2013-06-28	899	927	879	924	31,700	924
2013-06-27	881	906	874	894	46,300	894
2013-06-26	926	926	888	893	9,000	893
2013-06-25	927	927	898	911	10,500	911
2013-06-24	945	945	924	929	12,700	929
2013-06-21	905	948	893	946	27,300	946
2013-06-20	912	924	904	924	15,400	924
2013-06-19	925	925	901	912	7,100	912
2013-06-18	915	928	895	897	11,000	897
2013-06-17	865	904	835	901	22,500	901
2013-06-14	885	890	861	865	53,900	865
2013-06-13	917	917	880	885	19,600	885
2013-06-12	900	920	900	917	11,500	917
2013-06-11	954	954	911	926	21,900	926
2013-06-10	975	975	937	941	20,600	941
2013-06-07	910	937	851	926	31,300	926
2013-06-06	935	964	920	949	28,000	949
2013-06-05	991	1,014	979	979	14,300	979
2013-06-04	962	1,000	956	991	26,400	991
2013-06-03	1,010	1,012	979	979	49,600	979
2013-05-31	959	1,021	954	1,021	27,600	1,021
2013-05-30	959	970	933	933	40,000	933
2013-05-29	982	1,010	968	989	33,700	989
2013-05-28	942	984	942	960	35,500	960
2013-05-27	985	985	947	951	21,300	951
2013-05-24	980	1,031	955	983	46,800	983
2013-05-23	1,088	1,096	982	989	54,800	989
2013-05-22	1,090	1,096	1,080	1,089	27,700	1,089
2013-05-21	1,065	1,090	1,062	1,088	37,500	1,088
2013-05-20	1,055	1,077	1,047	1,047	28,800	1,047
2013-05-17	1,037	1,065	1,033	1,040	26,400	1,040
2013-05-16	1,000	1,045	1,000	1,030	39,900	1,030
2013-05-15	1,040	1,040	999	1,036	48,800	1,036
2013-05-14	1,066	1,073	1,045	1,046	15,600	1,046
2013-05-13	1,050	1,064	1,037	1,058	36,000	1,058
2013-05-10	1,012	1,041	990	1,037	80,900	1,037
2013-05-09	1,024	1,024	990	992	17,800	992
2013-05-08	1,026	1,026	1,010	1,013	24,200	1,013
2013-05-07	1,000	1,025	992	1,018	23,200	1,018
2013-05-02	988	996	960	983	30,600	983
2013-05-01	1,001	1,001	972	987	8,900	987
2013-04-30	1,000	1,008	996	1,001	23,600	1,001
2013-04-26	995	1,022	990	999	49,800	999
2013-04-25	989	993	961	987	27,900	987
2013-04-24	990	999	977	988	16,800	988
2013-04-23	972	989	971	977	16,000	977
2013-04-22	956	988	956	977	42,300	977
2013-04-19	910	945	903	945	40,600	945
2013-04-18	917	917	898	901	26,500	901
2013-04-17	915	928	896	902	26,900	902
2013-04-16	929	933	908	911	27,800	911
2013-04-15	913	938	907	931	31,900	931
2013-04-12	921	929	912	912	14,700	912
2013-04-11	918	928	900	925	18,300	925
2013-04-10	911	929	902	913	19,200	913
2013-04-09	915	923	902	905	23,900	905
2013-04-08	915	928	892	913	24,700	913
2013-04-05	910	916	886	903	32,900	903
2013-04-04	859	895	850	893	20,800	893
2013-04-03	843	874	843	872	18,100	872
2013-04-02	853	865	833	849	31,300	849
2013-04-01	862	879	840	850	22,700	850
2013-03-29	888	892	862	864	18,100	864
2013-03-28	896	897	855	880	26,300	880
2013-03-27	888	903	888	897	25,300	897
2013-03-26	901	914	895	912	23,000	912
2013-03-25	918	922	900	910	31,000	910
2013-03-22	920	928	911	914	35,700	914
2013-03-21	914	933	913	926	44,900	926
2013-03-19	880	890	874	884	44,800	884
2013-03-18	877	880	862	862	34,600	862
2013-03-15	857	872	854	862	27,800	862
2013-03-14	874	874	843	844	40,800	844
2013-03-13	870	870	836	854	26,200	854
2013-03-12	877	877	859	865	39,800	865
2013-03-11	824	851	824	847	24,700	847
2013-03-08	816	837	815	818	96,200	818
2013-03-07	865	867	831	831	57,000	831
2013-03-06	844	863	844	852	22,700	852
2013-03-05	867	882	840	840	20,500	840
2013-03-04	879	880	856	880	18,600	880
2013-03-01	860	874	855	874	27,400	874
2013-02-28	825	860	820	860	22,300	860
2013-02-27	840	849	830	830	17,000	830
2013-02-26	841	850	840	841	17,600	841
2013-02-25	855	869	852	853	23,400	853
2013-02-22	849	866	835	849	19,700	849
2013-02-21	870	875	852	855	12,300	855
2013-02-20	859	867	846	866	18,900	866
2013-02-19	850	857	825	846	40,200	846
2013-02-18	835	864	835	849	25,900	849
2013-02-15	875	875	829	840	27,700	840
2013-02-14	879	888	851	883	23,500	883
2013-02-13	887	889	873	880	23,700	880
2013-02-12	910	912	875	882	22,000	882
2013-02-08	906	909	886	889	19,700	889
2013-02-07	911	914	890	892	17,800	892
2013-02-06	915	919	901	915	48,000	915
2013-02-05	890	890	851	860	24,300	860
2013-02-04	857	906	857	889	21,100	889
2013-02-01	840	859	840	857	18,300	857
2013-01-31	847	854	841	847	18,500	847
2013-01-30	849	860	843	843	27,800	843
2013-01-29	830	849	826	837	15,200	837
2013-01-28	860	860	836	840	21,900	840
2013-01-25	848	855	837	852	29,300	852
2013-01-24	835	841	829	839	19,700	839
2013-01-23	835	849	833	835	21,000	835
2013-01-22	850	852	840	844	21,100	844
2013-01-21	850	853	844	850	17,000	850
2013-01-18	830	841	830	841	22,100	841
2013-01-17	823	835	816	824	27,500	824
2013-01-16	836	840	829	831	29,500	831
2013-01-15	830	841	830	837	26,300	837
2013-01-11	830	834	826	827	33,200	827
2013-01-10	813	825	813	821	20,900	821
2013-01-09	813	817	812	813	18,100	813
2013-01-08	810	825	807	820	22,200	820
2013-01-07	803	815	798	813	38,000	813
2013-01-04	788	798	788	793	33,500	793

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