1. HOME >
  2. 株価時系列 >
  3. 7414 >
  4. 2019年

7414 小野建(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4251,4271,4131,42113,8001,421
2019-12-271,4151,4281,4091,42128,2001,421
2019-12-261,3971,4111,3851,41115,9001,411
2019-12-251,3841,3881,3791,38315,0001,383
2019-12-241,4051,4061,3871,38718,3001,387
2019-12-231,4331,4331,4001,40012,7001,400
2019-12-201,4051,4341,3981,42459,0001,424
2019-12-191,4021,4081,3941,39714,5001,397
2019-12-181,4131,4141,3891,40224,2001,402
2019-12-171,3981,4161,3831,41321,8001,413
2019-12-161,4021,4021,3801,38520,9001,385
2019-12-131,4071,4241,3841,39367,3001,393
2019-12-121,3911,4011,3701,37227,9001,372
2019-12-111,3971,4031,3771,37921,1001,379
2019-12-101,4031,4201,3831,38341,2001,383
2019-12-091,3981,4101,3891,39830,4001,398
2019-12-061,3531,3801,3521,37942,5001,379
2019-12-051,3401,3491,3341,34520,8001,345
2019-12-041,3241,3371,3151,33018,1001,330
2019-12-031,3301,3301,3131,33034,1001,330
2019-12-021,3311,3531,3301,34839,8001,348
2019-11-291,3211,3301,3151,31922,1001,319
2019-11-281,3231,3311,3101,31932,6001,319
2019-11-271,3331,3351,3261,33019,8001,330
2019-11-261,3351,3451,3311,33118,8001,331
2019-11-251,3281,3361,3241,33520,0001,335
2019-11-221,3211,3281,3141,32132,9001,321
2019-11-211,3201,3251,3001,32127,2001,321
2019-11-201,3371,3441,3201,32836,9001,328
2019-11-191,3571,3581,3331,33736,2001,337
2019-11-181,3621,3701,3531,36527,6001,365
2019-11-151,3431,3691,3401,36233,9001,362
2019-11-141,3641,3641,3361,34638,1001,346
2019-11-131,3851,3851,3561,36018,9001,360
2019-11-121,3911,3911,3701,38823,3001,388
2019-11-111,3551,3921,3301,39178,4001,391
2019-11-081,4401,4541,3461,35593,2001,355
2019-11-071,4371,4371,4231,43117,5001,431
2019-11-061,4301,4321,4181,43123,1001,431
2019-11-051,4161,4381,4161,42946,2001,429
2019-11-011,4091,4211,3961,41220,6001,412
2019-10-311,4281,4371,4111,42536,4001,425
2019-10-301,4201,4351,4071,43542,7001,435
2019-10-291,4111,4291,4061,42831,5001,428
2019-10-281,4091,4091,3931,40023,4001,400
2019-10-251,4091,4091,3931,40718,9001,407
2019-10-241,4011,4051,3911,40430,3001,404
2019-10-231,4011,4011,3851,39624,8001,396
2019-10-211,3791,3951,3741,39214,9001,392
2019-10-181,3871,4051,3711,38130,2001,381
2019-10-171,3891,3891,3721,37823,2001,378
2019-10-161,3881,4011,3731,39429,3001,394
2019-10-151,3661,3801,3661,37429,7001,374
2019-10-111,3621,3691,3291,34338,5001,343
2019-10-101,3701,3741,3481,36323,0001,363
2019-10-091,3521,3631,3481,36321,6001,363
2019-10-081,3341,3591,3341,35331,0001,353
2019-10-071,3191,3281,3141,32622,1001,326
2019-10-041,3121,3231,3071,31914,8001,319
2019-10-031,3151,3151,3031,31433,9001,314
2019-10-021,3251,3451,3211,34318,4001,343
2019-10-011,3251,3411,3231,33314,9001,333
2019-09-301,3361,3361,3131,31422,1001,314
2019-09-271,3771,3771,3291,33729,4001,337
2019-09-261,3951,4021,3831,39245,7001,392
2019-09-251,3931,3931,3751,39018,0001,390
2019-09-241,3821,3961,3771,39426,7001,394
2019-09-201,3781,3811,3611,37750,0001,377
2019-09-191,3491,3771,3451,37729,1001,377
2019-09-181,3721,3721,3351,33652,1001,336
2019-09-171,3561,3721,3481,36532,8001,365
2019-09-131,3371,3501,3271,34764,8001,347
2019-09-121,3661,3721,3431,36732,0001,367
2019-09-111,3351,3531,3351,35343,8001,353
2019-09-101,3181,3341,3181,33022,1001,330
2019-09-091,3091,3191,2951,31927,5001,319
2019-09-061,3101,3101,2981,30622,8001,306
2019-09-051,3031,3111,2941,30440,0001,304
2019-09-041,2931,2981,2801,29522,5001,295
2019-09-031,2871,3001,2841,29310,0001,293
2019-09-021,2961,2961,2861,2876,0001,287
2019-08-301,2811,2991,2721,29824,3001,298
2019-08-291,2661,2681,2561,2686,9001,268
2019-08-281,2601,2631,2511,26212,3001,262
2019-08-271,2571,2661,2551,2559,9001,255
2019-08-261,2641,2651,2521,25226,5001,252
2019-08-231,2891,3001,2831,29213,4001,292
2019-08-221,2911,2911,2781,27814,1001,278
2019-08-211,2961,2961,2841,29112,9001,291
2019-08-201,2761,3071,2721,30716,0001,307
2019-08-191,2781,2811,2721,27511,9001,275
2019-08-161,2671,2801,2621,26822,0001,268
2019-08-151,2621,2791,2581,27714,7001,277
2019-08-141,2881,2991,2811,29919,6001,299
2019-08-131,2781,2781,2591,26623,7001,266
2019-08-091,3141,3141,2981,29822,4001,298
2019-08-081,2971,3001,2721,29336,6001,293
2019-08-071,2771,2921,2701,29133,2001,291
2019-08-061,2521,2731,2421,27243,1001,272
2019-08-051,3001,3001,2641,27860,7001,278
2019-08-021,3661,3661,3051,30767,5001,307
2019-08-011,3651,3731,3531,37210,2001,372
2019-07-311,3691,3891,3651,37219,5001,372
2019-07-301,3601,3881,3601,38325,0001,383
2019-07-291,3561,3641,3481,35521,4001,355
2019-07-261,3641,3661,3531,35421,8001,354
2019-07-251,3891,3891,3701,37012,6001,370
2019-07-241,3831,3981,3701,37119,1001,371
2019-07-231,3801,3891,3751,38212,3001,382
2019-07-221,3851,3981,3781,37814,4001,378
2019-07-191,3711,3931,3701,39017,3001,390
2019-07-181,4121,4121,3641,36442,1001,364
2019-07-171,4151,4281,4051,42017,2001,420
2019-07-161,4251,4311,4191,42021,1001,420
2019-07-121,4361,4371,4211,42218,2001,422
2019-07-111,4131,4381,4121,43624,4001,436
2019-07-101,4031,4221,3881,41432,5001,414
2019-07-091,4421,4521,4001,40035,8001,400
2019-07-081,4591,4621,4421,44333,8001,443
2019-07-051,4461,4651,4461,45623,6001,456
2019-07-041,4291,4531,4291,44229,0001,442
2019-07-031,4131,4281,4041,42621,8001,426
2019-07-021,4061,4191,4041,41725,0001,417
2019-07-011,3931,4011,3871,40126,9001,401
2019-06-281,3661,3871,3661,37034,5001,370
2019-06-271,3751,3941,3751,38730,6001,387
2019-06-261,3901,3931,3751,37530,8001,375
2019-06-251,4031,4061,3891,39025,8001,390
2019-06-241,3911,4081,3881,40411,4001,404
2019-06-211,4031,4031,3831,39122,0001,391
2019-06-201,3871,4051,3701,40523,7001,405
2019-06-191,3551,3791,3541,37333,5001,373
2019-06-181,3991,4051,3411,34241,9001,342
2019-06-171,4001,4101,3981,40123,4001,401
2019-06-141,4151,4151,3981,40021,8001,400
2019-06-131,3991,4131,3871,40729,2001,407
2019-06-121,3921,4131,3851,40523,0001,405
2019-06-111,3741,3931,3741,39312,4001,393
2019-06-101,3691,3821,3611,37914,6001,379
2019-06-071,3601,3661,3411,36525,9001,365
2019-06-061,3951,3951,3551,35821,6001,358
2019-06-051,3731,3981,3721,39826,1001,398
2019-06-041,3511,3631,3381,36325,0001,363
2019-06-031,3431,3591,3331,34633,8001,346
2019-05-311,3521,3681,3381,36633,3001,366
2019-05-301,3511,3621,3421,35235,9001,352
2019-05-291,3621,3711,3481,36520,9001,365
2019-05-281,3511,3721,3481,36626,0001,366
2019-05-271,3721,3721,3491,35330,6001,353
2019-05-241,3661,3761,3541,36331,1001,363
2019-05-231,3731,3911,3561,39135,0001,391
2019-05-221,4111,4111,3771,37840,6001,378
2019-05-211,4351,4351,4031,40641,0001,406
2019-05-201,4821,4851,4351,43729,7001,437
2019-05-171,4661,5001,4501,48324,0001,483
2019-05-161,4431,4621,4211,45929,3001,459
2019-05-151,4471,4721,4061,44453,4001,444
2019-05-141,4021,4311,3811,42838,3001,428
2019-05-131,4521,4531,4221,42238,5001,422
2019-05-101,4611,4801,4511,45252,9001,452
2019-05-091,4931,4931,4611,46641,4001,466
2019-05-081,5411,5411,4971,50736,5001,507
2019-05-071,5801,5801,5491,55318,1001,553
2019-04-261,5861,5971,5651,58316,0001,583
2019-04-251,5871,6031,5751,60026,4001,600
2019-04-241,5741,5831,5621,57334,7001,573
2019-04-231,5791,5891,5621,57417,3001,574
2019-04-221,5541,5761,5441,57512,6001,575
2019-04-191,5761,5811,5461,55424,4001,554
2019-04-181,6001,6001,5711,57524,2001,575
2019-04-171,5951,6061,5921,60112,6001,601
2019-04-161,5961,6011,5821,5957,7001,595
2019-04-151,5761,5991,5731,59621,6001,596
2019-04-121,5851,5851,5551,5619,3001,561
2019-04-111,5701,5741,5571,56610,1001,566
2019-04-101,5921,5921,5701,57314,0001,573
2019-04-091,5871,6131,5811,61223,7001,612
2019-04-081,6081,6131,5821,58911,3001,589
2019-04-051,6001,6191,6001,61420,0001,614
2019-04-041,6001,6071,5821,58935,6001,589
2019-04-031,5831,6011,5701,60128,9001,601
2019-04-021,6091,6091,5741,58023,3001,580
2019-04-011,5661,6071,5661,60528,7001,605
2019-03-291,5861,5861,5471,55222,7001,552
2019-03-281,5911,5931,5681,57630,8001,576
2019-03-271,6201,6201,5961,61326,8001,613
2019-03-261,6061,6591,6031,65965,7001,659
2019-03-251,6091,6091,5741,60453,5001,604
2019-03-221,6501,6501,6181,63034,6001,630
2019-03-201,6501,6691,6461,65826,8001,658
2019-03-191,6351,6701,6191,66146,2001,661
2019-03-181,5971,6451,5881,64567,3001,645
2019-03-151,4971,6111,4961,60985,7001,609
2019-03-141,5161,5161,4951,49547,5001,495
2019-03-131,5331,5421,5131,51428,9001,514
2019-03-121,5451,5491,5381,54629,4001,546
2019-03-111,5151,5261,5091,52631,1001,526
2019-03-081,5441,5481,5301,53148,9001,531
2019-03-071,5841,5841,5681,57828,9001,578
2019-03-061,6061,6151,5911,59221,7001,592
2019-03-051,5751,6251,5701,62361,4001,623
2019-03-041,5911,5911,5631,57243,5001,572
2019-03-011,6061,6101,5901,59026,9001,590
2019-02-281,6191,6321,6111,61415,1001,614
2019-02-271,6311,6321,6091,61332,4001,613
2019-02-261,6161,6331,6121,62425,8001,624
2019-02-251,6071,6151,6001,61213,6001,612
2019-02-221,5911,6071,5711,60333,0001,603
2019-02-211,6071,6161,5981,60635,8001,606
2019-02-201,5871,6161,5871,60439,7001,604
2019-02-191,6081,6081,5801,59550,1001,595
2019-02-181,6221,6221,5961,59930,9001,599
2019-02-151,6011,6011,5721,58724,9001,587
2019-02-141,6231,6231,5951,60228,3001,602
2019-02-131,6251,6251,5871,61330,3001,613
2019-02-121,6491,6491,6081,61335,8001,613
2019-02-081,6621,6661,6271,63019,2001,630
2019-02-071,6951,6951,6631,67919,7001,679
2019-02-061,6771,7081,6721,69532,9001,695
2019-02-051,6811,7031,6751,67529,8001,675
2019-02-041,6491,6811,6491,68125,8001,681
2019-02-011,6381,6501,6231,63734,1001,637
2019-01-311,6891,7041,6441,64741,3001,647
2019-01-301,6751,6911,6571,67573,0001,675
2019-01-291,6481,6661,6411,66332,1001,663
2019-01-281,6731,6741,6581,66017,3001,660
2019-01-251,6851,7051,6761,67733,8001,677
2019-01-241,6441,6911,6321,69147,5001,691
2019-01-231,6041,6411,6041,63763,4001,637
2019-01-221,6431,6431,6121,62653,2001,626
2019-01-211,6401,6451,6221,62539,4001,625
2019-01-181,6361,6521,6261,62835,2001,628
2019-01-171,6241,6541,6031,62645,0001,626
2019-01-161,6351,6431,6161,62142,3001,621
2019-01-151,6171,6421,6171,63222,8001,632
2019-01-111,6251,6481,6031,64670,4001,646
2019-01-101,6101,6361,5981,63023,5001,630
2019-01-091,6321,6501,6101,62435,1001,624
2019-01-081,6471,6471,6281,63232,6001,632
2019-01-071,6451,6811,6391,64327,6001,643
2019-01-041,5561,6091,5461,60544,6001,605

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