1. HOME >
  2. 株価時系列 >
  3. 7414 >
  4. 2020年

7414 小野建(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2671,2671,2471,25210,2001,252
2020-12-291,2701,2711,2521,26814,7001,268
2020-12-281,2741,2741,2481,26115,1001,261
2020-12-251,2741,2751,2631,26910,2001,269
2020-12-241,2701,2751,2631,26914,2001,269
2020-12-231,2701,2741,2411,26714,5001,267
2020-12-221,2301,2601,2251,25626,4001,256
2020-12-211,2751,2751,2311,24220,9001,242
2020-12-181,2351,2851,2281,28538,8001,285
2020-12-171,2301,2341,2121,23418,3001,234
2020-12-161,2181,2261,2041,22623,1001,226
2020-12-151,2031,2161,2031,20417,2001,204
2020-12-141,2281,2321,2081,21021,4001,210
2020-12-111,2091,2151,2031,21415,1001,214
2020-12-101,2041,2301,2041,21510,5001,215
2020-12-091,2051,2111,2001,20513,2001,205
2020-12-081,2151,2151,2031,2077,3001,207
2020-12-071,2101,2241,2071,21714,2001,217
2020-12-041,2331,2341,2151,2156,6001,215
2020-12-031,2111,2391,2031,23413,3001,234
2020-12-021,2451,2451,1961,20731,6001,207
2020-12-011,2361,2531,2131,24521,4001,245
2020-11-301,2401,2481,2151,21516,8001,215
2020-11-271,2371,2521,1911,24135,9001,241
2020-11-261,1931,2361,1901,22824,2001,228
2020-11-251,2181,2271,1961,20035,9001,200
2020-11-241,2531,2531,2091,21824,0001,218
2020-11-201,2571,2581,2351,23925,5001,239
2020-11-191,2851,2851,2581,26911,3001,269
2020-11-181,2841,2921,2681,28728,9001,287
2020-11-171,2901,3091,2661,30045,7001,300
2020-11-161,2501,2981,2061,29032,8001,290
2020-11-131,2721,2721,2011,23022,9001,230
2020-11-121,2901,2921,2591,27626,0001,276
2020-11-111,2951,2951,2731,29024,9001,290
2020-11-101,2771,2901,2501,29068,8001,290
2020-11-091,2251,2661,2201,26649,9001,266
2020-11-061,2171,2171,1951,21732,2001,217
2020-11-051,1791,2461,1541,23098,1001,230
2020-11-041,1841,1841,1561,17420,3001,174
2020-11-021,1651,1901,1651,17533,7001,175
2020-10-301,1811,1811,1581,16014,3001,160
2020-10-291,1691,1791,1591,16415,2001,164
2020-10-281,1551,1701,1551,16515,4001,165
2020-10-271,1491,1761,1491,1769,8001,176
2020-10-261,1811,1811,1571,1698,0001,169
2020-10-231,1661,1731,1561,17011,6001,170
2020-10-221,1891,1891,1521,1728,7001,172
2020-10-211,1671,1911,1671,19011,6001,190
2020-10-201,1751,1751,1561,16510,2001,165
2020-10-191,1621,1751,1571,17116,6001,171
2020-10-161,1521,1691,1491,16216,8001,162
2020-10-151,1451,1561,1341,15215,2001,152
2020-10-141,1471,1571,1321,15723,2001,157
2020-10-131,1511,1511,1341,1476,4001,147
2020-10-121,1361,1501,1311,15011,7001,150
2020-10-091,1561,1561,1321,13712,5001,137
2020-10-081,1591,1651,1481,15629,9001,156
2020-10-071,1481,1551,1341,15018,1001,150
2020-10-061,1391,1491,1321,14811,9001,148
2020-10-051,1271,1371,1171,13716,9001,137
2020-10-021,1281,1361,1121,11223,7001,112
2020-09-301,1481,1481,1201,12021,4001,120
2020-09-291,1721,1721,1371,14226,6001,142
2020-09-281,1641,1911,1461,18640,7001,186
2020-09-251,1341,1481,1291,14833,6001,148
2020-09-241,1241,1281,1091,11727,3001,117
2020-09-231,1231,1351,1171,13519,9001,135
2020-09-181,1411,1511,1341,13432,6001,134
2020-09-171,1451,1451,1271,13921,3001,139
2020-09-161,1461,1461,1321,14021,2001,140
2020-09-151,1561,1561,1281,13914,8001,139
2020-09-141,1341,1541,1311,15425,7001,154
2020-09-111,1361,1461,1311,13625,3001,136
2020-09-101,1201,1401,1201,13629,6001,136
2020-09-091,1211,1331,1131,11531,7001,115
2020-09-081,1271,1351,1201,13229,4001,132
2020-09-071,1471,1481,1231,12625,0001,126
2020-09-041,1241,1471,1211,14728,1001,147
2020-09-031,1641,1651,1281,13436,4001,134
2020-09-021,1501,1541,1321,15310,4001,153
2020-09-011,1291,1451,1261,14420,9001,144
2020-08-311,1261,1521,1261,12817,4001,128
2020-08-281,1441,1481,1111,12547,9001,125
2020-08-271,1351,1401,1231,13628,0001,136
2020-08-261,1421,1481,1331,14319,4001,143
2020-08-251,1451,1491,1271,14242,2001,142
2020-08-241,1221,1421,1171,14119,2001,141
2020-08-211,1241,1321,1211,12520,1001,125
2020-08-201,1221,1331,1111,12728,5001,127
2020-08-191,1221,1331,1211,12919,8001,129
2020-08-181,1261,1401,1121,12534,5001,125
2020-08-171,1361,1381,1241,13025,9001,130
2020-08-141,1581,1581,1401,14626,8001,146
2020-08-131,1711,1711,1431,15839,3001,158
2020-08-121,1611,1641,1381,16128,3001,161
2020-08-111,1261,1561,1251,15227,3001,152
2020-08-071,1131,1351,1041,12539,5001,125
2020-08-061,1291,1421,1261,13715,2001,137
2020-08-051,1291,1471,1191,13923,6001,139
2020-08-041,1451,1611,1401,15924,3001,159
2020-08-031,1391,1771,1391,15429,4001,154
2020-07-311,1631,1711,1331,15139,5001,151
2020-07-301,1931,1931,1711,17611,2001,176
2020-07-291,2101,2101,1871,19615,1001,196
2020-07-281,2251,2251,1951,20211,7001,202
2020-07-271,2021,2291,1811,22918,4001,229
2020-07-221,2211,2261,2001,2009,2001,200
2020-07-211,2311,2311,1991,22610,6001,226
2020-07-201,2101,2291,1961,2279,3001,227
2020-07-171,2161,2161,1951,2117,8001,211
2020-07-161,2411,2411,2021,21916,1001,219
2020-07-151,2281,2521,2151,23236,9001,232
2020-07-141,2171,2181,1921,21820,7001,218
2020-07-131,1851,2111,1851,20722,6001,207
2020-07-101,1881,1881,1571,15923,6001,159
2020-07-091,2011,2071,1841,19418,7001,194
2020-07-081,2131,2261,1951,19517,8001,195
2020-07-071,2481,2481,2141,22417,0001,224
2020-07-061,2271,2491,2241,2498,9001,249
2020-07-031,2461,2461,2051,21013,0001,210
2020-07-021,2231,2471,2211,22828,7001,228
2020-07-011,2321,2321,2091,22115,5001,221
2020-06-301,2561,2621,2231,22617,3001,226
2020-06-291,2401,2601,2301,23131,2001,231
2020-06-261,2331,2421,2281,24211,6001,242
2020-06-251,2371,2371,2101,22412,6001,224
2020-06-241,2401,2401,2171,2358,1001,235
2020-06-231,2451,2511,2321,24013,9001,240
2020-06-221,2261,2571,2261,24026,9001,240
2020-06-191,2451,2471,2141,23027,5001,230
2020-06-181,2061,2341,1881,23431,4001,234
2020-06-171,2371,2371,2111,22315,7001,223
2020-06-161,2031,2411,1981,24125,6001,241
2020-06-151,2151,2221,1781,17825,2001,178
2020-06-121,2061,2191,1921,21232,7001,212
2020-06-111,2651,2651,2221,24534,5001,245
2020-06-101,2841,2841,2621,26911,0001,269
2020-06-091,2901,2901,2531,28420,8001,284
2020-06-081,2881,2951,2721,27738,6001,277
2020-06-051,3011,3111,2741,28115,9001,281
2020-06-041,3141,3161,2731,31032,8001,310
2020-06-031,2991,3211,2861,30544,8001,305
2020-06-021,2631,2881,2601,28128,2001,281
2020-06-011,2951,2961,2631,26817,3001,268
2020-05-291,2951,3101,2841,29431,8001,294
2020-05-281,3051,3101,2751,30845,3001,308
2020-05-271,2571,2811,2461,28129,3001,281
2020-05-261,2501,2631,2441,26027,6001,260
2020-05-251,2341,2451,2291,24514,9001,245
2020-05-221,2431,2431,2201,24012,8001,240
2020-05-211,2441,2471,2301,24715,3001,247
2020-05-201,2371,2471,2291,24221,7001,242
2020-05-191,2451,2451,2051,23318,2001,233
2020-05-181,2001,2301,1871,22532,6001,225
2020-05-151,1651,2001,1501,20021,6001,200
2020-05-141,1831,1901,1561,15624,8001,156
2020-05-131,1851,2051,1731,19525,5001,195
2020-05-121,1851,1951,1721,18923,8001,189
2020-05-111,1551,1871,1541,18721,0001,187
2020-05-081,1481,1551,1381,15522,6001,155
2020-05-071,1321,1331,1151,13312,4001,133
2020-05-011,1361,1371,1191,13227,9001,132
2020-04-301,1581,1601,1431,15421,8001,154
2020-04-281,1221,1381,1001,13827,1001,138
2020-04-271,1291,1291,1041,12224,4001,122
2020-04-241,1251,1251,0921,10821,8001,108
2020-04-231,1021,1791,1011,12522,1001,125
2020-04-221,1181,1221,0971,10419,6001,104
2020-04-211,1161,1331,1081,13249,1001,132
2020-04-201,1501,1521,1311,13221,9001,132
2020-04-171,1481,1691,1381,15030,1001,150
2020-04-161,1371,1581,1241,15823,0001,158
2020-04-151,1381,1491,1141,12728,0001,127
2020-04-141,1551,1611,1341,15621,9001,156
2020-04-131,1801,1801,1461,15519,6001,155
2020-04-101,1541,1861,1391,18019,5001,180
2020-04-091,1501,1581,1251,15431,9001,154
2020-04-081,1171,1691,1061,15532,3001,155
2020-04-071,1391,1401,0871,12533,1001,125
2020-04-061,0901,1311,0661,11940,3001,119
2020-04-031,0781,1171,0781,09440,7001,094
2020-04-021,1071,1081,0811,08627,2001,086
2020-04-011,1261,1551,1121,12464,8001,124
2020-03-311,1541,1591,1141,13541,5001,135
2020-03-301,1021,1561,0951,15454,9001,154
2020-03-271,1701,1971,1461,16798,4001,167
2020-03-261,1391,1541,0791,14161,2001,141
2020-03-251,1441,1441,0861,12851,0001,128
2020-03-241,1001,1241,0521,09229,5001,092
2020-03-231,0411,0971,0091,08267,8001,082
2020-03-191,0461,0579881,041184,3001,041
2020-03-181,0971,1071,0081,01669,9001,016
2020-03-179911,0989781,08877,2001,088
2020-03-161,0141,0481,0021,00761,2001,007
2020-03-139921,0409761,01594,0001,015
2020-03-121,0711,0711,0351,05270,9001,052
2020-03-111,0881,1161,0711,08562,1001,085
2020-03-101,0471,1091,0271,10884,6001,108
2020-03-091,1001,1101,0731,07758,6001,077
2020-03-061,1721,1731,1201,15183,6001,151
2020-03-051,1941,1941,1731,18037,2001,180
2020-03-041,1701,1891,1661,16624,0001,166
2020-03-031,2211,2331,1821,18264,1001,182
2020-03-021,1651,2281,1521,22051,0001,220
2020-02-281,1531,1801,1531,16572,2001,165
2020-02-271,2281,2281,1781,18353,3001,183
2020-02-261,2001,2191,1931,21647,6001,216
2020-02-251,2371,2491,2201,22263,0001,222
2020-02-211,2701,2851,2701,28027,0001,280
2020-02-201,2801,2861,2731,27316,2001,273
2020-02-191,2741,2901,2741,27814,7001,278
2020-02-181,3051,3051,2771,27729,6001,277
2020-02-171,3171,3171,3001,30528,3001,305
2020-02-141,3201,3301,3121,32821,2001,328
2020-02-131,3411,3441,3161,32328,7001,323
2020-02-121,3701,3701,3401,34036,2001,340
2020-02-101,3521,3741,3511,37016,4001,370
2020-02-071,3641,3741,3621,37328,4001,373
2020-02-061,3851,3961,3851,39152,6001,391
2020-02-051,3671,3801,3541,37619,3001,376
2020-02-041,3291,3591,3291,35711,2001,357
2020-02-031,3211,3581,3151,35035,2001,350
2020-01-311,3491,3751,3491,36018,9001,360
2020-01-301,3361,3601,3361,35539,8001,355
2020-01-291,3601,3691,3511,36425,6001,364
2020-01-281,3321,3641,3241,36040,6001,360
2020-01-271,3501,3541,3331,34849,4001,348
2020-01-241,3921,3921,3671,37043,2001,370
2020-01-231,3831,3961,3731,39579,1001,395
2020-01-221,3821,3981,3751,39556,5001,395
2020-01-211,3851,3971,3751,39042,9001,390
2020-01-201,3531,3861,3511,38595,4001,385
2020-01-171,3611,3681,3321,355217,7001,355
2020-01-161,3811,3811,3611,36118,1001,361
2020-01-151,4081,4081,3661,37931,1001,379
2020-01-141,4081,4211,4031,40316,8001,403
2020-01-101,4241,4281,4121,41411,8001,414
2020-01-091,4091,4211,4021,41318,7001,413
2020-01-081,4001,4281,4001,40846,5001,408
2020-01-071,3901,4311,3901,42633,0001,426
2020-01-061,4001,4041,3841,38725,0001,387

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