日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

小野建(7414)の株価時系列情報

小野建(7414)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 1,480 1,570 1,471 1,570 88,100
2004/12/29 1,450 1,466 1,432 1,445 151,400
2004/12/28 1,420 1,450 1,412 1,412 152,000
2004/12/27 1,421 1,425 1,392 1,410 102,300
2004/12/24 1,400 1,420 1,392 1,419 122,100
2004/12/22 1,348 1,430 1,341 1,399 212,100
2004/12/21 1,350 1,355 1,320 1,350 115,000
2004/12/20 1,300 1,340 1,292 1,340 55,000
2004/12/17 1,305 1,309 1,281 1,296 51,700
2004/12/16 1,274 1,312 1,274 1,300 134,900
2004/12/15 1,266 1,273 1,250 1,272 38,700
2004/12/14 1,270 1,272 1,265 1,266 46,300
2004/12/13 1,265 1,270 1,265 1,265 27,800
2004/12/10 1,271 1,275 1,265 1,265 50,100
2004/12/09 1,270 1,278 1,262 1,266 80,400
2004/12/08 1,260 1,274 1,256 1,270 157,000
2004/12/07 1,270 1,270 1,255 1,261 32,100
2004/12/06 1,279 1,279 1,270 1,275 9,900
2004/12/03 1,289 1,290 1,271 1,275 5,900
2004/12/02 1,280 1,289 1,266 1,289 55,200
2004/12/01 1,301 1,301 1,265 1,265 40,000
2004/11/30 1,288 1,312 1,280 1,295 62,500
2004/11/29 1,261 1,290 1,240 1,289 32,500
2004/11/26 1,190 1,248 1,183 1,215 43,100
2004/11/25 1,170 1,183 1,150 1,183 22,000
2004/11/24 1,223 1,223 1,133 1,170 45,300
2004/11/22 1,270 1,271 1,200 1,203 40,600
2004/11/19 1,289 1,290 1,245 1,290 41,000
2004/11/18 1,298 1,300 1,283 1,290 21,200
2004/11/17 1,299 1,299 1,271 1,298 20,800
2004/11/16 1,299 1,300 1,281 1,290 25,000
2004/11/15 1,312 1,315 1,283 1,290 24,800
2004/11/12 1,318 1,320 1,310 1,310 14,100
2004/11/11 1,320 1,320 1,307 1,307 16,000
2004/11/10 1,315 1,325 1,300 1,310 27,000
2004/11/09 1,300 1,306 1,291 1,295 14,500
2004/11/08 1,294 1,319 1,294 1,305 27,300
2004/11/05 1,330 1,330 1,285 1,324 18,600
2004/11/04 1,248 1,350 1,248 1,325 6,100
2004/11/02 1,242 1,250 1,232 1,245 13,600
2004/11/01 1,240 1,250 1,236 1,240 17,500
2004/10/29 1,240 1,250 1,236 1,238 21,200
2004/10/28 1,239 1,265 1,225 1,238 27,400
2004/10/27 1,239 1,239 1,221 1,239 21,800
2004/10/26 1,264 1,265 1,210 1,239 15,400
2004/10/25 1,285 1,285 1,260 1,265 14,100
2004/10/22 1,340 1,340 1,305 1,314 15,000
2004/10/21 1,370 1,370 1,330 1,338 18,300
2004/10/20 1,355 1,389 1,351 1,380 18,600
2004/10/19 1,375 1,381 1,365 1,368 13,400
2004/10/18 1,379 1,391 1,368 1,391 19,900
2004/10/15 1,382 1,390 1,377 1,380 7,900
2004/10/14 1,448 1,448 1,390 1,402 60,400
2004/10/13 1,446 1,459 1,444 1,450 9,500
2004/10/12 1,470 1,470 1,450 1,460 16,100
2004/10/08 1,452 1,460 1,450 1,460 8,100
2004/10/07 1,469 1,470 1,455 1,455 7,800
2004/10/06 1,480 1,480 1,465 1,465 9,500
2004/10/05 1,450 1,480 1,443 1,480 12,100
2004/10/04 1,429 1,499 1,429 1,435 6,000
2004/10/01 1,400 1,401 1,395 1,396 9,000
2004/09/30 1,400 1,401 1,310 1,401 20,100
2004/09/29 1,437 1,437 1,390 1,399 13,200
2004/09/28 1,450 1,452 1,437 1,437 5,200
2004/09/27 1,451 1,471 1,420 1,435 13,000
2004/09/24 1,450 1,475 1,401 1,475 18,900
2004/09/22 1,470 1,475 1,456 1,475 5,500
2004/09/21 1,475 1,495 1,462 1,470 18,800
2004/09/17 1,475 1,475 1,469 1,469 10,000
2004/09/16 1,515 1,515 1,459 1,475 21,400
2004/09/15 1,545 1,545 1,518 1,522 8,700
2004/09/14 1,550 1,598 1,542 1,545 22,800
2004/09/13 1,545 1,547 1,532 1,546 8,200
2004/09/10 1,520 1,538 1,500 1,532 12,500
2004/09/09 1,530 1,543 1,522 1,540 9,600
2004/09/08 1,570 1,580 1,532 1,533 9,500
2004/09/07 1,535 1,570 1,522 1,560 28,800
2004/09/06 1,460 1,490 1,440 1,485 22,700
2004/09/03 1,452 1,460 1,440 1,440 10,900
2004/09/02 1,449 1,470 1,433 1,450 27,700
2004/09/01 1,440 1,440 1,410 1,430 10,100
2004/08/31 1,385 1,440 1,385 1,440 11,500
2004/08/30 1,410 1,420 1,370 1,385 12,500
2004/08/27 1,410 1,410 1,400 1,410 3,200
2004/08/26 1,429 1,430 1,400 1,400 3,900
2004/08/25 1,430 1,430 1,405 1,405 6,800
2004/08/24 1,426 1,426 1,410 1,410 4,300
2004/08/23 1,421 1,430 1,421 1,425 3,800
2004/08/20 1,429 1,430 1,419 1,419 14,000
2004/08/19 1,445 1,445 1,410 1,440 12,400
2004/08/18 1,447 1,447 1,403 1,447 6,200
2004/08/17 1,451 1,460 1,411 1,438 9,700
2004/08/16 1,490 1,499 1,456 1,470 41,000
2004/08/13 1,600 1,600 1,511 1,550 34,300
2004/08/12 1,610 1,650 1,566 1,600 48,000
2004/08/11 1,485 1,600 1,480 1,600 136,300
2004/08/10 1,489 1,490 1,485 1,485 2,500
2004/08/09 1,489 1,489 1,489 1,489 1,800
2004/08/06 1,404 1,489 1,404 1,489 3,300
2004/08/05 1,450 1,480 1,450 1,480 1,600
2004/08/04 1,409 1,490 1,349 1,490 7,300
2004/08/03 1,479 1,490 1,391 1,490 4,200
2004/08/02 1,480 1,490 1,480 1,490 2,800
2004/07/30 1,475 1,500 1,455 1,500 8,000
2004/07/29 1,410 1,475 1,410 1,475 6,600
2004/07/28 1,488 1,488 1,405 1,475 9,800
2004/07/27 1,420 1,499 1,310 1,499 15,800
2004/07/26 1,520 1,520 1,459 1,509 2,700
2004/07/23 1,501 1,525 1,480 1,501 19,000
2004/07/22 1,500 1,500 1,499 1,500 8,600
2004/07/21 1,505 1,550 1,490 1,535 22,900
2004/07/20 1,460 1,510 1,460 1,510 7,900
2004/07/16 1,450 1,459 1,420 1,459 7,600
2004/07/15 1,405 1,469 1,405 1,469 3,300
2004/07/14 1,529 1,529 1,420 1,425 6,800
2004/07/13 1,379 1,550 1,379 1,550 63,500
2004/07/12 1,350 1,361 1,340 1,350 25,000
2004/07/09 1,280 1,315 1,280 1,310 28,100
2004/07/08 1,275 1,280 1,255 1,280 3,700
2004/07/07 1,250 1,275 1,210 1,275 3,400
2004/07/06 1,279 1,300 1,250 1,251 18,700
2004/07/05 1,200 1,280 1,200 1,280 4,700
2004/07/02 1,278 1,283 1,278 1,280 4,300
2004/07/01 1,247 1,280 1,247 1,280 2,600
2004/06/30 1,188 1,300 1,185 1,300 13,800
2004/06/29 1,160 1,180 1,140 1,170 7,700
2004/06/28 1,150 1,180 1,150 1,180 5,800
2004/06/25 1,148 1,148 1,108 1,140 21,100
2004/06/24 1,114 1,150 1,070 1,150 19,700
2004/06/22 1,130 1,180 1,130 1,180 1,000
2004/06/21 1,200 1,200 1,150 1,170 5,200
2004/06/18 1,170 1,200 1,170 1,200 8,600
2004/06/17 1,120 1,160 1,120 1,160 15,900
2004/06/16 1,155 1,163 1,150 1,160 28,200
2004/06/15 1,144 1,160 1,144 1,160 1,000
2004/06/14 1,149 1,150 1,110 1,145 2,900
2004/06/11 1,075 1,111 1,075 1,111 4,800
2004/06/10 1,050 1,070 1,050 1,070 5,700
2004/06/09 1,033 1,050 1,032 1,050 2,100
2004/06/08 1,047 1,055 1,030 1,030 3,200
2004/06/07 1,025 1,051 1,025 1,045 5,600
2004/06/04 1,031 1,031 1,016 1,028 2,300
2004/06/03 1,050 1,055 1,033 1,033 600
2004/06/02 1,050 1,050 1,050 1,050 3,700
2004/06/01 1,020 1,039 1,004 1,039 4,600
2004/05/31 1,010 1,020 1,007 1,020 2,200
2004/05/28 1,022 1,035 1,010 1,020 5,200
2004/05/27 1,055 1,055 1,020 1,020 2,400
2004/05/26 1,050 1,051 1,023 1,043 3,700
2004/05/25 1,051 1,051 1,050 1,050 600
2004/05/24 1,081 1,085 1,050 1,051 6,500
2004/05/21 1,100 1,100 1,080 1,080 700
2004/05/20 1,097 1,100 1,090 1,097 18,800
2004/05/19 1,105 1,120 1,091 1,098 10,300
2004/05/18 1,137 1,137 1,050 1,090 1,700
2004/05/17 1,130 1,169 1,110 1,169 800
2004/05/14 1,178 1,178 1,178 1,178 100
2004/05/13 1,102 1,182 1,102 1,182 1,700
2004/05/12 1,122 1,122 1,122 1,122 500
2004/05/11 1,101 1,190 1,100 1,142 3,000
2004/05/10 1,239 1,239 1,150 1,150 3,600
2004/05/07 1,258 1,258 1,240 1,245 5,300
2004/05/06 1,249 1,265 1,222 1,260 10,100
2004/04/30 1,251 1,260 1,230 1,250 7,900
2004/04/28 1,309 1,310 1,257 1,260 10,800
2004/04/27 1,296 1,330 1,290 1,315 29,000
2004/04/26 1,308 1,308 1,280 1,300 9,300
2004/04/23 1,300 1,315 1,290 1,308 37,500
2004/04/22 1,250 1,270 1,202 1,260 15,000
2004/04/21 1,190 1,230 1,190 1,230 15,600
2004/04/20 1,230 1,240 1,180 1,230 13,800
2004/04/19 1,299 1,300 1,250 1,250 7,700
2004/04/16 1,314 1,314 1,257 1,300 5,800
2004/04/15 1,255 1,319 1,250 1,314 20,300
2004/04/14 1,239 1,290 1,200 1,264 9,800
2004/04/13 1,251 1,251 1,229 1,240 9,000
2004/04/12 1,240 1,290 1,201 1,271 14,000
2004/04/09 1,260 1,280 1,230 1,280 10,600
2004/04/08 1,229 1,300 1,229 1,280 31,400
2004/04/07 1,279 1,279 1,200 1,217 20,700
2004/04/06 1,160 1,280 1,150 1,280 36,800
2004/04/05 1,000 1,080 1,000 1,080 22,200
2004/04/02 996 1,000 996 996 3,700
2004/04/01 1,000 1,001 995 995 7,300
2004/03/31 1,015 1,015 1,000 1,015 5,400
2004/03/30 1,000 1,000 1,000 1,000 3,200
2004/03/29 1,020 1,030 1,020 1,030 1,500
2004/03/26 1,015 1,050 1,001 1,011 5,300
2004/03/25 1,030 1,090 1,001 1,050 11,400
2004/03/24 1,025 1,025 1,007 1,020 4,200
2004/03/23 1,000 1,020 1,000 1,020 9,300
2004/03/22 1,008 1,021 1,000 1,021 12,400
2004/03/19 999 1,000 970 978 15,700
2004/03/18 995 995 991 995 5,500
2004/03/17 1,001 1,009 993 993 1,900
2004/03/16 991 1,000 991 997 5,900
2004/03/15 992 1,018 992 1,002 3,500
2004/03/12 990 1,000 990 990 4,900
2004/03/11 990 1,029 990 1,029 11,100
2004/03/10 1,003 1,030 1,000 1,030 10,600
2004/03/09 991 1,020 990 1,020 15,600
2004/03/08 1,010 1,010 990 991 14,400
2004/03/05 1,000 1,030 990 1,030 40,000
2004/03/04 965 1,020 950 1,000 57,100
2004/03/03 880 975 880 965 70,500
2004/03/02 836 880 836 875 29,000
2004/03/01 824 832 816 832 19,200
2004/02/27 813 821 813 814 16,100
2004/02/26 805 813 800 810 17,100
2004/02/25 810 810 800 801 8,600
2004/02/24 803 810 803 810 12,500
2004/02/23 809 810 801 802 9,900
2004/02/20 801 810 800 810 16,600
2004/02/19 810 810 803 805 7,600
2004/02/18 808 810 800 810 15,100
2004/02/17 802 808 801 808 1,500
2004/02/16 801 809 799 809 105,200
2004/02/13 800 800 800 800 4,200
2004/02/12 800 800 799 800 3,000
2004/02/10 810 810 791 800 96,200
2004/02/09 800 800 790 800 5,500
2004/02/06 800 800 771 800 1,600
2004/02/05 770 770 770 770 7,600
2004/02/04 770 800 770 800 17,500
2004/02/03 765 775 764 770 13,600
2004/02/02 779 781 757 759 20,400
2004/01/30 761 761 759 759 4,200
2004/01/29 757 757 757 757 2,500
2004/01/28 760 763 759 759 3,000
2004/01/27 761 761 760 760 1,000
2004/01/26 798 798 759 760 4,400
2004/01/23 763 764 763 764 400
2004/01/22 763 786 759 786 3,900
2004/01/21 764 764 761 761 1,500
2004/01/20 780 780 761 779 1,400
2004/01/19 770 795 760 795 3,100
2004/01/16 750 800 750 800 5,700
2004/01/15 760 760 752 753 2,500
2004/01/14 761 761 752 760 3,200
2004/01/09 760 780 750 752 1,600
2004/01/08 780 793 780 780 1,100
2004/01/07 782 782 779 780 2,200
2004/01/06 790 790 777 777 2,900
2004/01/05 791 791 791 791 200

このページの先頭へ