1. HOME >
  2. 株価時系列 >
  3. 7414 >
  4. 2016年

7414 小野建(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,3621,3681,3321,35823,1001,358
2016-12-291,3951,3951,3421,35946,8001,359
2016-12-281,3671,3891,3671,37925,3001,379
2016-12-271,3551,3691,3341,36138,8001,361
2016-12-261,3681,3741,3211,35151,9001,351
2016-12-221,3551,3941,3551,37931,9001,379
2016-12-211,3901,3901,3471,35541,0001,355
2016-12-201,3611,3971,3611,39439,3001,394
2016-12-191,3721,3871,3501,36559,8001,365
2016-12-161,3981,4241,3801,38955,6001,389
2016-12-151,3691,4011,3651,39845,0001,398
2016-12-141,3681,3691,3531,36567,7001,365
2016-12-131,3311,3691,3311,36849,0001,368
2016-12-121,3391,3421,3061,33135,4001,331
2016-12-091,3151,3411,2971,33976,5001,339
2016-12-081,2901,3051,2791,30074,1001,300
2016-12-071,2431,2931,2431,28371,1001,283
2016-12-061,2231,2351,2131,23526,2001,235
2016-12-051,2051,2181,1921,21530,1001,215
2016-12-021,2271,2361,2111,22327,2001,223
2016-12-011,2341,2481,2251,23732,4001,237
2016-11-301,2131,2331,2121,22328,0001,223
2016-11-291,2131,2251,2081,21321,4001,213
2016-11-281,2051,2241,1951,22419,3001,224
2016-11-251,2061,2221,2001,21324,5001,213
2016-11-241,1981,2051,1841,20416,6001,204
2016-11-221,1831,1951,1801,19014,9001,190
2016-11-211,1891,1951,1781,18711,6001,187
2016-11-181,1921,1921,1651,17824,1001,178
2016-11-171,1651,1711,1541,16913,4001,169
2016-11-161,1681,1681,1481,16336,4001,163
2016-11-151,1621,1731,1461,15926,7001,159
2016-11-141,1701,1851,1691,17622,6001,176
2016-11-111,1831,1851,1401,14937,6001,149
2016-11-101,1351,1701,1351,16937,2001,169
2016-11-091,1541,1721,0961,10469,6001,104
2016-11-081,1801,1801,1371,15479,4001,154
2016-11-071,2781,2901,1651,17355,3001,173
2016-11-041,2811,2811,2521,27228,2001,272
2016-11-021,2881,2921,2811,28413,4001,284
2016-11-011,3041,3101,2931,29922,8001,299
2016-10-311,2941,3001,2831,29713,2001,297
2016-10-281,2991,3011,2741,29439,0001,294
2016-10-271,3001,3001,2831,29910,3001,299
2016-10-261,2941,3001,2881,29918,3001,299
2016-10-251,2921,2951,2881,29516,3001,295
2016-10-241,2741,2861,2701,28512,5001,285
2016-10-211,2931,2931,2751,28314,2001,283
2016-10-201,2781,2881,2761,28718,3001,287
2016-10-191,2661,2751,2631,2736,2001,273
2016-10-171,2671,2801,2561,2728,6001,272
2016-10-131,2531,2671,2531,2669,7001,266
2016-10-121,2511,2641,2461,2509,3001,250
2016-10-111,2761,2811,2531,26713,8001,267
2016-10-071,2681,2801,2681,2769,9001,276
2016-10-061,2721,2881,2661,28120,1001,281
2016-10-051,2661,2751,2461,26617,8001,266
2016-10-041,2461,2991,2221,26833,1001,268
2016-10-031,2571,2581,2451,2465,2001,246
2016-09-301,2301,2491,2141,24513,9001,245
2016-09-291,2501,2601,2071,25212,8001,252
2016-09-281,2281,2501,2261,2479,9001,247
2016-09-271,2301,2561,2221,25625,4001,256
2016-09-261,2451,2501,2311,24215,3001,242
2016-09-231,2531,2551,2301,24523,7001,245
2016-09-211,2181,2571,2061,25324,1001,253
2016-09-201,1941,2201,1941,20615,3001,206
2016-09-161,1911,2041,1911,20414,9001,204
2016-09-151,1951,2041,1911,1949,3001,194
2016-09-141,1921,2141,1921,20412,9001,204
2016-09-131,2101,2111,1931,20012,4001,200
2016-09-121,2161,2161,2021,20712,2001,207
2016-09-091,2401,2461,2341,23519,2001,235
2016-09-081,2261,2501,2251,23715,5001,237
2016-09-071,2141,2291,2081,22611,5001,226
2016-09-061,2041,2241,2041,2215,8001,221
2016-09-051,2281,2281,2001,20811,1001,208
2016-09-021,2151,2211,1961,20517,1001,205
2016-09-011,1921,2291,1921,22914,9001,229
2016-08-311,1961,2111,1911,19122,4001,191
2016-08-301,2011,2081,1931,19512,0001,195
2016-08-291,2121,2121,1991,20814,9001,208
2016-08-261,1941,2071,1921,19410,7001,194
2016-08-251,2051,2051,1951,1985,9001,198
2016-08-241,2051,2091,1911,2028,9001,202
2016-08-231,2041,2201,1991,20214,1001,202
2016-08-221,2001,2261,2001,2239,1001,223
2016-08-191,1941,2111,1941,20011,6001,200
2016-08-181,2271,2271,1901,19230,6001,192
2016-08-171,1801,2311,1731,22827,3001,228
2016-08-161,2211,2251,1861,18624,3001,186
2016-08-151,2361,2451,2331,2345,3001,234
2016-08-121,2711,2711,2521,2548,0001,254
2016-08-101,2461,2561,2161,25614,1001,256
2016-08-091,2231,2301,2191,2238,4001,223
2016-08-081,2271,2401,2161,22712,9001,227
2016-08-051,2151,2351,2151,22711,2001,227
2016-08-041,2071,2251,1981,21524,6001,215
2016-08-031,2111,2221,2071,20915,4001,209
2016-08-021,2381,2471,2231,22623,8001,226
2016-08-011,2531,2671,2371,25119,8001,251
2016-07-291,2631,2631,2201,25430,6001,254
2016-07-281,2601,2681,2331,26817,3001,268
2016-07-271,2701,2751,2591,27131,1001,271
2016-07-261,2691,2791,2551,26527,8001,265
2016-07-251,2651,2731,2501,26615,2001,266
2016-07-221,2581,2681,2481,26616,5001,266
2016-07-211,2961,3001,2641,26921,9001,269
2016-07-201,2981,3051,2761,29237,3001,292
2016-07-191,2801,2981,2731,29236,8001,292
2016-07-151,2631,2801,2561,26822,7001,268
2016-07-141,2461,2671,2461,25721,7001,257
2016-07-131,2401,2681,2341,24226,1001,242
2016-07-121,2301,2431,2091,21631,0001,216
2016-07-111,1991,2241,1951,21433,0001,214
2016-07-081,1991,1991,1661,17020,5001,170
2016-07-071,1891,1971,1731,18123,1001,181
2016-07-061,1961,1961,1531,18640,1001,186
2016-07-051,1921,1991,1841,19711,8001,197
2016-07-041,1841,2031,1691,19520,5001,195
2016-07-011,1561,1951,1551,18423,1001,184
2016-06-301,1811,1811,1511,15122,6001,151
2016-06-291,1721,1941,1501,15737,9001,157
2016-06-281,1451,1821,1351,16029,3001,160
2016-06-271,1551,1971,1261,14534,3001,145
2016-06-241,2071,2071,1181,12534,9001,125
2016-06-231,1651,1931,1601,19122,6001,191
2016-06-221,2001,2041,1511,16342,9001,163
2016-06-211,2011,2101,1891,20018,3001,200
2016-06-201,2181,2181,1861,21121,0001,211
2016-06-171,1891,2181,1691,18861,6001,188
2016-06-161,2091,2221,1811,18633,4001,186
2016-06-151,2011,2351,2011,22335,2001,223
2016-06-141,2071,2201,2001,21022,5001,210
2016-06-131,2381,2491,2201,22637,9001,226
2016-06-101,2761,2761,2361,23936,1001,239
2016-06-091,2651,2651,2501,2628,8001,262
2016-06-081,2721,2721,2491,26817,0001,268
2016-06-071,2511,2811,2481,27424,0001,274
2016-06-061,2091,2551,2051,25125,3001,251
2016-06-031,2631,2781,2191,23332,2001,233
2016-06-021,2601,2691,2531,25720,9001,257
2016-06-011,2681,2851,2481,27526,7001,275
2016-05-311,2601,2831,2491,28137,9001,281
2016-05-301,2541,2601,2431,26024,5001,260
2016-05-271,2461,2561,2381,24923,5001,249
2016-05-261,2271,2451,2211,23834,7001,238
2016-05-251,2291,2441,2171,22013,8001,220
2016-05-241,2251,2351,2181,22625,0001,226
2016-05-231,2241,2281,2161,22536,6001,225
2016-05-201,2201,2431,2161,22740,9001,227
2016-05-191,2431,2481,2081,22584,8001,225
2016-05-181,2251,2651,2161,237102,8001,237
2016-05-171,1811,2281,1771,221104,6001,221
2016-05-161,1481,1841,1241,158100,7001,158
2016-05-131,1041,1441,1031,12657,2001,126
2016-05-121,1031,1231,1021,11123,5001,111
2016-05-111,1301,1321,1111,11924,7001,119
2016-05-101,1411,1431,1221,13022,2001,130
2016-05-091,1471,1491,1341,14415,6001,144
2016-05-061,1601,1601,1291,14242,4001,142
2016-05-021,1311,1691,1301,16355,1001,163
2016-04-281,1731,1841,1551,16759,1001,167
2016-04-271,1661,1771,1531,17436,8001,174
2016-04-261,1601,1691,1441,15727,0001,157
2016-04-251,1811,1811,1561,17135,9001,171
2016-04-221,1681,1861,1591,17974,6001,179
2016-04-211,1801,1821,1521,17086,2001,170
2016-04-201,1811,1811,1431,15475,6001,154
2016-04-191,1561,1841,1471,184186,2001,184
2016-04-181,1281,2121,1201,140426,3001,140
2016-04-151,0541,1161,0191,029119,7001,029
2016-04-1498899697799615,300996
2016-04-1395998295997018,300970
2016-04-1293896593895414,500954
2016-04-1194394793194214,100942
2016-04-0894495593194334,900943
2016-04-0795096694894810,800948
2016-04-0695296794595235,300952
2016-04-0596696793094760,300947
2016-04-0496197995797419,400974
2016-04-0198698695795735,000957
2016-03-3199099998698615,600986
2016-03-301,0021,00298998910,500989
2016-03-299951,0099941,0079,8001,007
2016-03-281,0101,0171,0011,01722,7001,017
2016-03-251,0171,0171,0051,0119,8001,011
2016-03-241,0041,0129951,00315,5001,003
2016-03-231,0161,0191,0071,00910,8001,009
2016-03-229811,0149811,01426,3001,014
2016-03-181,0041,01398298234,900982
2016-03-171,0041,02499199718,700997
2016-03-161,0071,0121,0041,00419,2001,004
2016-03-151,0101,0271,0021,01221,7001,012
2016-03-141,0121,0201,0091,01222,6001,012
2016-03-119881,0199881,00534,6001,005
2016-03-109991,0249991,00413,3001,004
2016-03-099851,00298399414,700994
2016-03-081,0011,0281,0001,01317,0001,013
2016-03-071,0061,0301,0001,00719,0001,007
2016-03-049911,0119861,00616,6001,006
2016-03-039861,0079861,0029,2001,002
2016-03-0298499497199015,200990
2016-03-0195797193996621,800966
2016-02-2998398495695618,500956
2016-02-2697998796798116,400981
2016-02-2595098094797513,900975
2016-02-2494295793795215,600952
2016-02-2396397094995013,500950
2016-02-2295397494996115,600961
2016-02-1997398295996019,200960
2016-02-1898799197598714,400987
2016-02-1795797694596114,400961
2016-02-1695998295295751,600957
2016-02-1594897994097415,000974
2016-02-1289995589991862,200918
2016-02-1098699395195228,200952
2016-02-091,0011,00298398464,500984
2016-02-081,0261,0261,0121,01510,3001,015
2016-02-051,0131,0341,0111,02015,8001,020
2016-02-041,0271,0451,0151,03716,0001,037
2016-02-031,0401,0421,0211,02719,1001,027
2016-02-021,0631,0801,0571,06513,3001,065
2016-02-011,0941,0941,0671,07621,8001,076
2016-01-291,0561,0821,0481,08217,9001,082
2016-01-281,0441,0651,0361,05920,9001,059
2016-01-271,0351,0451,0241,04410,6001,044
2016-01-261,0181,0241,0081,01514,0001,015
2016-01-251,0651,0651,0101,03713,8001,037
2016-01-221,0301,0381,0011,03736,9001,037
2016-01-211,0421,04294198532,400985
2016-01-201,0631,0801,0401,04219,2001,042
2016-01-191,0741,0791,0581,07318,6001,073
2016-01-181,0301,0781,0271,06426,5001,064
2016-01-151,0901,0931,0571,06413,1001,064
2016-01-141,0811,0861,0581,07522,9001,075
2016-01-131,0801,0991,0801,09613,6001,096
2016-01-121,0901,1081,0801,08049,7001,080
2016-01-081,0861,1161,0861,09621,9001,096
2016-01-071,0861,1081,0861,09425,4001,094
2016-01-061,1201,1231,0821,09619,3001,096
2016-01-051,1191,1321,1161,12010,7001,120
2016-01-041,1401,1561,1181,12027,3001,120

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