7414 小野建(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	995	1,004	993	997	19,100	997
2014-12-29	990	1,009	988	1,000	66,300	1,000
2014-12-26	969	987	969	987	29,800	987
2014-12-25	976	979	969	974	47,700	974
2014-12-24	975	977	971	975	32,600	975
2014-12-22	945	972	942	968	81,600	968
2014-12-19	946	950	937	944	61,100	944
2014-12-18	948	952	935	941	55,100	941
2014-12-17	925	932	915	922	92,700	922
2014-12-16	953	961	914	925	226,300	925
2014-12-15	975	977	953	960	92,700	960
2014-12-12	975	978	975	975	93,100	975
2014-12-11	984	985	977	978	72,900	978
2014-12-10	990	992	984	986	86,200	986
2014-12-09	1,013	1,018	991	996	94,400	996
2014-12-08	1,020	1,023	1,012	1,019	61,400	1,019
2014-12-05	1,009	1,009	999	1,008	72,200	1,008
2014-12-04	985	1,008	985	1,001	120,000	1,001
2014-12-03	979	986	977	981	111,400	981
2014-12-02	975	981	975	977	65,900	977
2014-12-01	983	983	975	980	87,500	980
2014-11-28	976	981	974	976	60,300	976
2014-11-27	979	983	975	975	66,800	975
2014-11-26	993	993	981	981	82,700	981
2014-11-25	978	987	978	987	43,000	987
2014-11-21	985	989	970	976	119,400	976
2014-11-20	999	999	985	986	58,900	986
2014-11-19	1,005	1,009	990	990	53,300	990
2014-11-18	986	1,002	986	999	107,200	999
2014-11-17	1,010	1,015	985	987	138,900	987
2014-11-14	1,035	1,041	1,004	1,009	94,600	1,009
2014-11-13	1,022	1,037	1,008	1,034	87,500	1,034
2014-11-12	1,040	1,045	1,020	1,021	46,900	1,021
2014-11-11	1,030	1,039	1,025	1,034	32,800	1,034
2014-11-10	1,003	1,052	1,001	1,030	227,100	1,030
2014-11-07	1,113	1,122	990	1,010	175,000	1,010
2014-11-06	1,120	1,125	1,110	1,110	54,900	1,110
2014-11-05	1,120	1,124	1,110	1,114	70,800	1,114
2014-11-04	1,143	1,146	1,127	1,130	97,300	1,130
2014-10-31	1,111	1,135	1,107	1,127	95,800	1,127
2014-10-30	1,105	1,108	1,101	1,102	32,700	1,102
2014-10-29	1,086	1,099	1,086	1,096	44,400	1,096
2014-10-28	1,085	1,088	1,072	1,079	33,600	1,079
2014-10-27	1,090	1,095	1,076	1,092	29,300	1,092
2014-10-24	1,092	1,096	1,071	1,073	46,400	1,073
2014-10-23	1,076	1,093	1,073	1,077	45,500	1,077
2014-10-22	1,086	1,098	1,075	1,086	52,100	1,086
2014-10-21	1,107	1,110	1,060	1,066	106,100	1,066
2014-10-20	1,129	1,129	1,105	1,109	41,300	1,109
2014-10-17	1,097	1,105	1,091	1,095	73,600	1,095
2014-10-16	1,100	1,101	1,083	1,097	69,700	1,097
2014-10-15	1,111	1,119	1,106	1,112	62,000	1,112
2014-10-14	1,120	1,124	1,109	1,109	73,200	1,109
2014-10-10	1,151	1,159	1,151	1,158	67,200	1,158
2014-10-09	1,170	1,171	1,151	1,158	55,400	1,158
2014-10-08	1,165	1,172	1,158	1,165	54,600	1,165
2014-10-07	1,177	1,183	1,170	1,174	35,200	1,174
2014-10-06	1,189	1,190	1,177	1,180	23,200	1,180
2014-10-03	1,171	1,179	1,162	1,166	43,000	1,166
2014-10-02	1,199	1,199	1,176	1,176	60,400	1,176
2014-10-01	1,223	1,226	1,212	1,219	93,400	1,219
2014-09-30	1,245	1,249	1,229	1,234	43,300	1,234
2014-09-29	1,260	1,260	1,243	1,251	40,900	1,251
2014-09-26	1,235	1,264	1,231	1,253	79,000	1,253
2014-09-25	1,243	1,270	1,243	1,270	62,000	1,270
2014-09-24	1,238	1,247	1,231	1,243	56,900	1,243
2014-09-22	1,230	1,244	1,227	1,241	50,700	1,241
2014-09-19	1,227	1,231	1,224	1,228	61,100	1,228
2014-09-18	1,250	1,250	1,226	1,230	43,200	1,230
2014-09-17	1,245	1,247	1,220	1,247	91,600	1,247
2014-09-16	1,220	1,247	1,216	1,235	88,300	1,235
2014-09-12	1,200	1,204	1,196	1,202	54,900	1,202
2014-09-11	1,216	1,216	1,202	1,207	20,800	1,207
2014-09-10	1,197	1,214	1,193	1,211	36,200	1,211
2014-09-09	1,190	1,206	1,187	1,200	37,200	1,200
2014-09-08	1,198	1,198	1,182	1,185	28,300	1,185
2014-09-05	1,199	1,200	1,179	1,179	23,500	1,179
2014-09-04	1,213	1,213	1,188	1,197	48,400	1,197
2014-09-03	1,185	1,210	1,182	1,206	66,200	1,206
2014-09-02	1,182	1,187	1,180	1,182	35,000	1,182
2014-09-01	1,172	1,182	1,171	1,178	42,200	1,178
2014-08-29	1,155	1,175	1,150	1,172	56,300	1,172
2014-08-28	1,157	1,157	1,145	1,155	60,400	1,155
2014-08-27	1,155	1,156	1,150	1,154	22,600	1,154
2014-08-26	1,155	1,155	1,149	1,152	30,800	1,152
2014-08-25	1,149	1,155	1,142	1,152	33,600	1,152
2014-08-22	1,147	1,147	1,137	1,140	24,900	1,140
2014-08-21	1,138	1,146	1,138	1,146	27,800	1,146
2014-08-20	1,144	1,144	1,137	1,139	20,500	1,139
2014-08-19	1,145	1,145	1,138	1,143	26,100	1,143
2014-08-18	1,135	1,142	1,129	1,139	14,300	1,139
2014-08-15	1,127	1,138	1,122	1,127	17,700	1,127
2014-08-14	1,121	1,130	1,121	1,129	20,100	1,129
2014-08-13	1,117	1,124	1,117	1,119	24,900	1,119
2014-08-12	1,124	1,133	1,116	1,130	53,800	1,130
2014-08-11	1,120	1,127	1,114	1,126	37,100	1,126
2014-08-08	1,121	1,134	1,102	1,109	57,600	1,109
2014-08-07	1,130	1,140	1,123	1,129	53,100	1,129
2014-08-06	1,151	1,153	1,133	1,139	66,400	1,139
2014-08-05	1,169	1,195	1,157	1,160	72,400	1,160
2014-08-04	1,164	1,174	1,164	1,167	16,300	1,167
2014-08-01	1,169	1,180	1,160	1,172	32,700	1,172
2014-07-31	1,191	1,195	1,182	1,183	39,500	1,183
2014-07-30	1,179	1,198	1,173	1,190	69,400	1,190
2014-07-29	1,163	1,179	1,160	1,177	37,600	1,177
2014-07-28	1,151	1,174	1,151	1,167	44,900	1,167
2014-07-25	1,152	1,154	1,145	1,151	33,300	1,151
2014-07-24	1,151	1,163	1,140	1,147	40,800	1,147
2014-07-23	1,141	1,146	1,139	1,144	18,800	1,144
2014-07-22	1,143	1,152	1,133	1,136	35,500	1,136
2014-07-18	1,134	1,141	1,126	1,140	39,500	1,140
2014-07-17	1,136	1,148	1,133	1,142	39,100	1,142
2014-07-16	1,138	1,142	1,129	1,129	45,700	1,129
2014-07-15	1,139	1,148	1,138	1,143	24,800	1,143
2014-07-14	1,126	1,145	1,122	1,144	25,500	1,144
2014-07-11	1,122	1,137	1,116	1,129	42,000	1,129
2014-07-10	1,142	1,147	1,131	1,131	50,400	1,131
2014-07-09	1,143	1,153	1,138	1,147	42,600	1,147
2014-07-08	1,161	1,161	1,147	1,149	51,900	1,149
2014-07-07	1,167	1,168	1,154	1,160	32,100	1,160
2014-07-04	1,165	1,180	1,164	1,164	19,900	1,164
2014-07-03	1,160	1,172	1,160	1,166	22,500	1,166
2014-07-02	1,167	1,170	1,159	1,160	31,700	1,160
2014-07-01	1,147	1,187	1,143	1,158	80,100	1,158
2014-06-30	1,127	1,148	1,127	1,143	39,300	1,143
2014-06-27	1,141	1,145	1,110	1,122	52,900	1,122
2014-06-26	1,146	1,149	1,142	1,142	27,000	1,142
2014-06-25	1,154	1,156	1,146	1,146	18,500	1,146
2014-06-24	1,150	1,158	1,139	1,154	33,000	1,154
2014-06-23	1,164	1,164	1,145	1,145	52,200	1,145
2014-06-20	1,165	1,166	1,154	1,154	37,100	1,154
2014-06-19	1,160	1,181	1,157	1,159	44,500	1,159
2014-06-18	1,158	1,165	1,152	1,160	33,200	1,160
2014-06-17	1,143	1,164	1,143	1,151	38,900	1,151
2014-06-16	1,155	1,155	1,133	1,136	42,100	1,136
2014-06-13	1,125	1,149	1,125	1,145	58,300	1,145
2014-06-12	1,142	1,160	1,138	1,139	44,500	1,139
2014-06-11	1,144	1,150	1,136	1,142	49,000	1,142
2014-06-10	1,146	1,158	1,140	1,147	40,400	1,147
2014-06-09	1,152	1,157	1,143	1,146	26,600	1,146
2014-06-06	1,140	1,146	1,135	1,143	27,000	1,143
2014-06-05	1,139	1,140	1,131	1,133	19,700	1,133
2014-06-04	1,138	1,144	1,136	1,141	23,900	1,141
2014-06-03	1,138	1,145	1,135	1,139	31,000	1,139
2014-06-02	1,140	1,150	1,131	1,137	25,100	1,137
2014-05-30	1,144	1,166	1,130	1,132	33,900	1,132
2014-05-29	1,158	1,161	1,140	1,144	23,800	1,144
2014-05-28	1,165	1,179	1,164	1,165	17,100	1,165
2014-05-27	1,187	1,194	1,168	1,172	21,100	1,172
2014-05-26	1,175	1,196	1,175	1,195	15,100	1,195
2014-05-23	1,195	1,235	1,162	1,167	40,100	1,167
2014-05-22	1,166	1,183	1,152	1,177	40,300	1,177
2014-05-21	1,151	1,161	1,140	1,153	40,000	1,153
2014-05-20	1,152	1,160	1,145	1,151	38,100	1,151
2014-05-19	1,150	1,167	1,143	1,152	42,600	1,152
2014-05-16	1,200	1,200	1,130	1,144	59,500	1,144
2014-05-15	1,150	1,203	1,120	1,194	52,600	1,194
2014-05-14	1,174	1,177	1,151	1,176	39,400	1,176
2014-05-13	1,128	1,151	1,123	1,145	32,400	1,145
2014-05-12	1,100	1,122	1,100	1,103	31,400	1,103
2014-05-09	1,099	1,112	1,089	1,091	23,200	1,091
2014-05-08	1,058	1,122	1,056	1,115	42,500	1,115
2014-05-07	1,095	1,100	1,058	1,058	44,900	1,058
2014-05-02	1,078	1,130	1,078	1,099	35,600	1,099
2014-05-01	1,072	1,090	1,069	1,084	26,700	1,084
2014-04-30	1,083	1,091	1,064	1,078	53,400	1,078
2014-04-28	1,060	1,087	1,053	1,078	26,800	1,078
2014-04-25	1,085	1,117	1,075	1,076	29,300	1,076
2014-04-24	1,092	1,112	1,071	1,077	36,300	1,077
2014-04-23	1,083	1,101	1,075	1,084	22,100	1,084
2014-04-22	1,100	1,115	1,080	1,084	24,100	1,084
2014-04-21	1,109	1,144	1,088	1,094	30,000	1,094
2014-04-18	1,118	1,118	1,098	1,104	25,000	1,104
2014-04-17	1,115	1,131	1,099	1,107	19,900	1,107
2014-04-16	1,114	1,129	1,092	1,115	29,400	1,115
2014-04-15	1,098	1,113	1,084	1,096	33,500	1,096
2014-04-14	1,107	1,123	1,090	1,090	36,900	1,090
2014-04-11	1,106	1,123	1,050	1,099	24,100	1,099
2014-04-10	1,158	1,184	1,109	1,119	37,200	1,119
2014-04-09	1,133	1,180	1,112	1,143	47,100	1,143
2014-04-08	1,166	1,181	1,155	1,155	24,800	1,155
2014-04-07	1,190	1,201	1,179	1,179	23,100	1,179
2014-04-04	1,220	1,220	1,195	1,198	32,400	1,198
2014-04-03	1,239	1,251	1,221	1,223	33,700	1,223
2014-04-02	1,252	1,255	1,232	1,239	29,300	1,239
2014-04-01	1,249	1,255	1,229	1,255	20,400	1,255
2014-03-31	1,242	1,242	1,212	1,235	29,600	1,235
2014-03-28	1,203	1,235	1,191	1,222	37,000	1,222
2014-03-27	1,185	1,228	1,172	1,221	61,900	1,221
2014-03-26	1,184	1,200	1,166	1,173	41,600	1,173
2014-03-25	1,192	1,217	1,150	1,181	59,500	1,181
2014-03-24	1,190	1,228	1,184	1,184	29,300	1,184
2014-03-20	1,208	1,208	1,180	1,195	34,000	1,195
2014-03-19	1,207	1,227	1,182	1,186	26,800	1,186
2014-03-18	1,213	1,213	1,190	1,199	17,800	1,199
2014-03-17	1,216	1,229	1,175	1,183	27,700	1,183
2014-03-14	1,266	1,266	1,227	1,228	52,400	1,228
2014-03-13	1,251	1,276	1,251	1,267	14,700	1,267
2014-03-12	1,254	1,269	1,246	1,251	19,400	1,251
2014-03-11	1,299	1,300	1,273	1,283	29,500	1,283
2014-03-10	1,301	1,311	1,282	1,299	22,600	1,299
2014-03-07	1,309	1,309	1,287	1,301	10,300	1,301
2014-03-06	1,289	1,305	1,270	1,304	28,200	1,304
2014-03-05	1,295	1,295	1,283	1,289	9,900	1,289
2014-03-04	1,231	1,286	1,231	1,280	17,900	1,280
2014-03-03	1,252	1,269	1,230	1,250	22,700	1,250
2014-02-28	1,290	1,300	1,266	1,282	17,300	1,282
2014-02-27	1,284	1,300	1,277	1,291	19,000	1,291
2014-02-26	1,305	1,305	1,291	1,297	12,800	1,297
2014-02-25	1,290	1,309	1,283	1,306	26,000	1,306
2014-02-24	1,309	1,310	1,268	1,275	29,700	1,275
2014-02-21	1,283	1,315	1,279	1,308	33,000	1,308
2014-02-20	1,267	1,293	1,252	1,275	26,800	1,275
2014-02-19	1,286	1,293	1,266	1,278	12,800	1,278
2014-02-18	1,239	1,290	1,215	1,286	32,300	1,286
2014-02-17	1,227	1,248	1,205	1,244	39,100	1,244
2014-02-14	1,243	1,258	1,212	1,222	48,200	1,222
2014-02-13	1,276	1,306	1,240	1,255	51,900	1,255
2014-02-12	1,266	1,277	1,252	1,276	51,400	1,276
2014-02-10	1,301	1,302	1,254	1,265	40,600	1,265
2014-02-07	1,263	1,290	1,252	1,271	45,600	1,271
2014-02-06	1,166	1,242	1,163	1,210	57,700	1,210
2014-02-05	1,118	1,224	1,109	1,169	98,300	1,169
2014-02-04	1,163	1,170	1,105	1,106	108,600	1,106
2014-02-03	1,235	1,240	1,176	1,193	122,900	1,193
2014-01-31	1,302	1,329	1,228	1,246	95,500	1,246
2014-01-30	1,322	1,333	1,296	1,309	52,000	1,309
2014-01-29	1,399	1,399	1,320	1,350	46,900	1,350
2014-01-28	1,332	1,347	1,294	1,314	67,400	1,314
2014-01-27	1,325	1,378	1,325	1,334	56,400	1,334
2014-01-24	1,360	1,389	1,344	1,385	94,000	1,385
2014-01-23	1,441	1,442	1,384	1,385	35,300	1,385
2014-01-22	1,436	1,465	1,424	1,431	14,400	1,431
2014-01-21	1,398	1,472	1,396	1,436	36,700	1,436
2014-01-20	1,402	1,417	1,398	1,398	18,800	1,398
2014-01-17	1,404	1,424	1,392	1,410	25,100	1,410
2014-01-16	1,400	1,438	1,385	1,417	44,900	1,417
2014-01-15	1,390	1,400	1,377	1,397	28,000	1,397
2014-01-14	1,373	1,382	1,359	1,373	39,500	1,373
2014-01-10	1,386	1,410	1,369	1,402	27,000	1,402
2014-01-09	1,440	1,440	1,391	1,402	34,000	1,402
2014-01-08	1,406	1,440	1,406	1,431	30,200	1,431
2014-01-07	1,363	1,400	1,363	1,397	48,600	1,397
2014-01-06	1,357	1,360	1,324	1,353	33,600	1,353

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