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 |
---|---|---|---|---|---|
2009/12/30 | 636 | 645 | 629 | 640 | 19,200 |
2009/12/29 | 640 | 646 | 629 | 634 | 30,500 |
2009/12/28 | 631 | 648 | 626 | 636 | 23,600 |
2009/12/25 | 638 | 638 | 626 | 631 | 19,800 |
2009/12/24 | 621 | 632 | 616 | 628 | 14,400 |
2009/12/22 | 632 | 634 | 615 | 620 | 34,500 |
2009/12/21 | 642 | 642 | 626 | 629 | 17,100 |
2009/12/18 | 625 | 637 | 625 | 637 | 13,300 |
2009/12/17 | 642 | 642 | 630 | 631 | 22,000 |
2009/12/16 | 666 | 666 | 630 | 641 | 34,000 |
2009/12/15 | 637 | 638 | 624 | 636 | 17,800 |
2009/12/14 | 649 | 649 | 624 | 637 | 22,900 |
2009/12/11 | 650 | 650 | 628 | 641 | 49,400 |
2009/12/10 | 649 | 650 | 630 | 642 | 44,300 |
2009/12/09 | 657 | 657 | 642 | 650 | 15,800 |
2009/12/08 | 640 | 667 | 640 | 656 | 38,100 |
2009/12/07 | 641 | 643 | 626 | 641 | 54,500 |
2009/12/04 | 656 | 656 | 626 | 631 | 47,400 |
2009/12/03 | 636 | 653 | 635 | 651 | 68,300 |
2009/12/02 | 632 | 642 | 620 | 629 | 83,700 |
2009/12/01 | 621 | 638 | 621 | 632 | 36,700 |
2009/11/30 | 619 | 638 | 608 | 618 | 36,300 |
2009/11/27 | 615 | 615 | 607 | 613 | 17,200 |
2009/11/26 | 605 | 626 | 605 | 616 | 39,000 |
2009/11/25 | 623 | 631 | 619 | 625 | 30,400 |
2009/11/24 | 633 | 638 | 623 | 625 | 28,300 |
2009/11/20 | 633 | 647 | 633 | 633 | 23,100 |
2009/11/19 | 645 | 646 | 633 | 639 | 33,500 |
2009/11/18 | 638 | 645 | 633 | 644 | 42,200 |
2009/11/17 | 651 | 652 | 635 | 646 | 39,900 |
2009/11/16 | 650 | 668 | 648 | 652 | 23,800 |
2009/11/13 | 643 | 663 | 637 | 649 | 32,800 |
2009/11/12 | 680 | 680 | 635 | 648 | 55,900 |
2009/11/11 | 680 | 692 | 678 | 682 | 27,200 |
2009/11/10 | 699 | 704 | 684 | 685 | 38,500 |
2009/11/09 | 689 | 710 | 683 | 695 | 36,700 |
2009/11/06 | 711 | 711 | 676 | 679 | 35,300 |
2009/11/05 | 714 | 714 | 697 | 702 | 34,800 |
2009/11/04 | 729 | 729 | 707 | 711 | 33,700 |
2009/11/02 | 752 | 753 | 720 | 724 | 61,300 |
2009/10/30 | 766 | 771 | 760 | 763 | 21,000 |
2009/10/29 | 760 | 770 | 752 | 756 | 40,000 |
2009/10/28 | 779 | 780 | 758 | 763 | 25,800 |
2009/10/27 | 774 | 780 | 756 | 778 | 43,200 |
2009/10/26 | 785 | 789 | 777 | 784 | 20,000 |
2009/10/23 | 787 | 793 | 777 | 781 | 25,200 |
2009/10/22 | 785 | 790 | 780 | 785 | 21,600 |
2009/10/21 | 787 | 790 | 783 | 787 | 15,000 |
2009/10/20 | 799 | 808 | 785 | 794 | 18,900 |
2009/10/19 | 791 | 797 | 785 | 792 | 20,600 |
2009/10/16 | 815 | 822 | 791 | 803 | 36,500 |
2009/10/15 | 794 | 815 | 794 | 809 | 41,300 |
2009/10/14 | 794 | 794 | 775 | 784 | 48,700 |
2009/10/13 | 795 | 798 | 772 | 787 | 57,900 |
2009/10/09 | 792 | 804 | 790 | 794 | 44,800 |
2009/10/08 | 807 | 807 | 775 | 784 | 87,500 |
2009/10/07 | 805 | 808 | 794 | 805 | 25,600 |
2009/10/06 | 809 | 810 | 786 | 798 | 37,200 |
2009/10/05 | 826 | 827 | 806 | 816 | 32,300 |
2009/10/02 | 839 | 845 | 813 | 836 | 33,400 |
2009/10/01 | 885 | 905 | 861 | 869 | 39,200 |
2009/09/30 | 874 | 900 | 874 | 900 | 19,300 |
2009/09/29 | 895 | 900 | 872 | 883 | 42,000 |
2009/09/28 | 909 | 914 | 890 | 905 | 24,300 |
2009/09/25 | 943 | 943 | 910 | 910 | 24,200 |
2009/09/24 | 937 | 948 | 925 | 948 | 29,800 |
2009/09/18 | 925 | 928 | 908 | 917 | 26,400 |
2009/09/17 | 919 | 927 | 917 | 925 | 17,800 |
2009/09/16 | 911 | 936 | 909 | 911 | 34,000 |
2009/09/15 | 910 | 928 | 907 | 908 | 24,600 |
2009/09/14 | 919 | 927 | 908 | 911 | 23,700 |
2009/09/11 | 929 | 930 | 917 | 920 | 34,100 |
2009/09/10 | 913 | 924 | 912 | 918 | 22,300 |
2009/09/09 | 913 | 923 | 904 | 912 | 15,300 |
2009/09/08 | 917 | 921 | 907 | 913 | 42,500 |
2009/09/07 | 921 | 925 | 914 | 916 | 21,900 |
2009/09/04 | 923 | 934 | 906 | 910 | 29,500 |
2009/09/03 | 926 | 943 | 920 | 922 | 37,200 |
2009/09/02 | 946 | 958 | 931 | 936 | 20,900 |
2009/09/01 | 954 | 961 | 947 | 948 | 16,800 |
2009/08/31 | 960 | 989 | 947 | 954 | 22,800 |
2009/08/28 | 961 | 976 | 951 | 964 | 16,600 |
2009/08/27 | 992 | 993 | 960 | 970 | 31,100 |
2009/08/26 | 979 | 990 | 967 | 989 | 62,200 |
2009/08/25 | 959 | 977 | 950 | 959 | 28,600 |
2009/08/24 | 934 | 965 | 934 | 954 | 45,500 |
2009/08/21 | 932 | 944 | 916 | 924 | 27,400 |
2009/08/20 | 925 | 933 | 922 | 927 | 39,800 |
2009/08/19 | 926 | 937 | 917 | 928 | 31,400 |
2009/08/18 | 925 | 948 | 921 | 933 | 35,100 |
2009/08/17 | 934 | 939 | 926 | 933 | 25,600 |
2009/08/14 | 925 | 946 | 925 | 944 | 15,700 |
2009/08/13 | 921 | 938 | 921 | 934 | 9,600 |
2009/08/12 | 925 | 931 | 918 | 920 | 28,500 |
2009/08/11 | 933 | 933 | 926 | 929 | 20,900 |
2009/08/10 | 936 | 941 | 930 | 933 | 15,000 |
2009/08/07 | 929 | 943 | 916 | 935 | 19,200 |
2009/08/06 | 933 | 941 | 925 | 926 | 25,400 |
2009/08/05 | 956 | 962 | 940 | 944 | 12,700 |
2009/08/04 | 973 | 977 | 945 | 955 | 23,400 |
2009/08/03 | 981 | 981 | 946 | 980 | 47,700 |
2009/07/31 | 928 | 989 | 923 | 988 | 33,900 |
2009/07/30 | 921 | 930 | 908 | 924 | 39,900 |
2009/07/29 | 921 | 940 | 921 | 929 | 44,800 |
2009/07/28 | 938 | 942 | 924 | 928 | 15,500 |
2009/07/27 | 942 | 945 | 930 | 937 | 23,800 |
2009/07/24 | 940 | 941 | 923 | 932 | 33,500 |
2009/07/23 | 956 | 959 | 933 | 938 | 22,600 |
2009/07/22 | 939 | 964 | 934 | 955 | 40,100 |
2009/07/21 | 924 | 953 | 924 | 933 | 19,200 |
2009/07/17 | 931 | 936 | 919 | 924 | 6,900 |
2009/07/16 | 948 | 949 | 924 | 924 | 25,000 |
2009/07/15 | 916 | 928 | 904 | 908 | 30,400 |
2009/07/14 | 917 | 940 | 915 | 926 | 46,900 |
2009/07/13 | 903 | 913 | 898 | 899 | 29,100 |
2009/07/10 | 902 | 918 | 902 | 903 | 29,800 |
2009/07/09 | 923 | 944 | 900 | 902 | 37,100 |
2009/07/08 | 937 | 950 | 933 | 933 | 28,300 |
2009/07/07 | 945 | 960 | 930 | 947 | 25,500 |
2009/07/06 | 951 | 957 | 931 | 935 | 25,400 |
2009/07/03 | 947 | 958 | 936 | 951 | 37,100 |
2009/07/02 | 990 | 1,002 | 960 | 960 | 52,000 |
2009/07/01 | 1,005 | 1,006 | 984 | 993 | 26,500 |
2009/06/30 | 989 | 1,010 | 978 | 1,010 | 53,500 |
2009/06/29 | 955 | 984 | 955 | 982 | 20,200 |
2009/06/26 | 953 | 973 | 945 | 956 | 26,600 |
2009/06/25 | 953 | 960 | 936 | 943 | 31,800 |
2009/06/24 | 923 | 933 | 915 | 933 | 20,900 |
2009/06/23 | 940 | 942 | 913 | 928 | 33,200 |
2009/06/22 | 956 | 967 | 928 | 930 | 44,400 |
2009/06/19 | 974 | 974 | 950 | 970 | 15,700 |
2009/06/18 | 970 | 979 | 953 | 954 | 21,600 |
2009/06/17 | 945 | 989 | 944 | 989 | 35,800 |
2009/06/16 | 984 | 1,000 | 946 | 954 | 58,100 |
2009/06/15 | 992 | 1,007 | 985 | 1,004 | 21,300 |
2009/06/12 | 984 | 996 | 975 | 983 | 43,900 |
2009/06/11 | 985 | 1,004 | 985 | 1,004 | 17,400 |
2009/06/10 | 955 | 999 | 955 | 995 | 44,500 |
2009/06/09 | 967 | 985 | 950 | 961 | 25,100 |
2009/06/08 | 928 | 971 | 922 | 967 | 53,000 |
2009/06/05 | 945 | 950 | 906 | 916 | 31,700 |
2009/06/04 | 934 | 943 | 925 | 935 | 39,800 |
2009/06/03 | 910 | 938 | 910 | 931 | 72,900 |
2009/06/02 | 989 | 989 | 902 | 911 | 78,500 |
2009/06/01 | 970 | 1,009 | 968 | 985 | 38,800 |
2009/05/29 | 975 | 975 | 951 | 970 | 40,400 |
2009/05/28 | 957 | 979 | 951 | 976 | 47,200 |
2009/05/27 | 943 | 954 | 930 | 952 | 36,500 |
2009/05/26 | 912 | 941 | 903 | 933 | 38,000 |
2009/05/25 | 883 | 914 | 879 | 903 | 33,400 |
2009/05/22 | 863 | 889 | 835 | 869 | 42,400 |
2009/05/21 | 845 | 875 | 818 | 872 | 43,300 |
2009/05/20 | 781 | 850 | 781 | 850 | 83,700 |
2009/05/19 | 776 | 776 | 759 | 765 | 15,500 |
2009/05/18 | 767 | 777 | 758 | 760 | 14,800 |
2009/05/15 | 760 | 769 | 744 | 769 | 17,700 |
2009/05/14 | 762 | 772 | 745 | 745 | 26,900 |
2009/05/13 | 772 | 781 | 763 | 772 | 10,000 |
2009/05/12 | 773 | 789 | 764 | 767 | 32,700 |
2009/05/11 | 772 | 779 | 761 | 772 | 38,500 |
2009/05/08 | 779 | 780 | 767 | 779 | 15,500 |
2009/05/07 | 775 | 780 | 765 | 779 | 29,600 |
2009/05/01 | 739 | 750 | 734 | 741 | 24,000 |
2009/04/30 | 730 | 739 | 727 | 731 | 51,100 |
2009/04/28 | 731 | 735 | 729 | 730 | 39,300 |
2009/04/27 | 749 | 749 | 730 | 730 | 19,000 |
2009/04/24 | 735 | 754 | 730 | 730 | 23,100 |
2009/04/23 | 738 | 752 | 729 | 737 | 42,300 |
2009/04/22 | 743 | 752 | 729 | 730 | 36,800 |
2009/04/21 | 747 | 747 | 730 | 734 | 34,400 |
2009/04/20 | 727 | 749 | 723 | 748 | 18,200 |
2009/04/17 | 730 | 737 | 723 | 725 | 19,800 |
2009/04/16 | 732 | 748 | 721 | 723 | 28,600 |
2009/04/15 | 736 | 742 | 722 | 738 | 22,000 |
2009/04/14 | 753 | 753 | 720 | 728 | 23,700 |
2009/04/13 | 742 | 760 | 739 | 753 | 16,100 |
2009/04/10 | 758 | 758 | 735 | 739 | 19,700 |
2009/04/09 | 740 | 759 | 737 | 750 | 32,700 |
2009/04/08 | 749 | 760 | 730 | 750 | 16,400 |
2009/04/07 | 762 | 777 | 752 | 753 | 15,700 |
2009/04/06 | 763 | 764 | 744 | 752 | 17,500 |
2009/04/03 | 756 | 756 | 728 | 743 | 22,000 |
2009/04/02 | 726 | 751 | 723 | 746 | 31,600 |
2009/04/01 | 730 | 731 | 714 | 716 | 34,800 |
2009/03/31 | 759 | 759 | 715 | 730 | 27,600 |
2009/03/30 | 777 | 786 | 770 | 770 | 15,700 |
2009/03/27 | 809 | 810 | 784 | 787 | 36,600 |
2009/03/26 | 776 | 803 | 768 | 800 | 43,600 |
2009/03/25 | 823 | 823 | 782 | 786 | 34,800 |
2009/03/24 | 773 | 810 | 773 | 803 | 44,200 |
2009/03/23 | 727 | 775 | 725 | 769 | 52,200 |
2009/03/19 | 724 | 725 | 715 | 721 | 16,900 |
2009/03/18 | 724 | 725 | 714 | 716 | 42,100 |
2009/03/17 | 716 | 722 | 714 | 715 | 21,600 |
2009/03/16 | 696 | 719 | 696 | 716 | 35,300 |
2009/03/13 | 686 | 700 | 682 | 684 | 48,500 |
2009/03/12 | 662 | 667 | 658 | 666 | 15,700 |
2009/03/11 | 657 | 678 | 657 | 672 | 34,400 |
2009/03/10 | 661 | 661 | 640 | 640 | 43,500 |
2009/03/09 | 681 | 708 | 681 | 681 | 29,600 |
2009/03/06 | 666 | 699 | 647 | 691 | 51,900 |
2009/03/05 | 670 | 686 | 665 | 670 | 35,900 |
2009/03/04 | 664 | 674 | 657 | 671 | 32,300 |
2009/03/03 | 634 | 662 | 634 | 654 | 7,700 |
2009/03/02 | 631 | 666 | 631 | 661 | 29,800 |
2009/02/27 | 640 | 661 | 632 | 651 | 34,300 |
2009/02/26 | 664 | 676 | 652 | 660 | 42,500 |
2009/02/25 | 686 | 691 | 651 | 663 | 36,700 |
2009/02/24 | 699 | 699 | 656 | 663 | 51,900 |
2009/02/23 | 695 | 725 | 695 | 709 | 24,800 |
2009/02/20 | 704 | 717 | 692 | 695 | 19,600 |
2009/02/19 | 705 | 711 | 700 | 704 | 19,600 |
2009/02/18 | 721 | 729 | 706 | 713 | 16,700 |
2009/02/17 | 728 | 738 | 715 | 723 | 10,200 |
2009/02/16 | 722 | 738 | 719 | 738 | 33,100 |
2009/02/13 | 705 | 721 | 695 | 706 | 31,000 |
2009/02/12 | 707 | 715 | 690 | 695 | 31,800 |
2009/02/10 | 772 | 780 | 701 | 717 | 76,000 |
2009/02/09 | 781 | 787 | 773 | 773 | 23,400 |
2009/02/06 | 776 | 776 | 763 | 771 | 22,500 |
2009/02/05 | 758 | 782 | 757 | 767 | 55,000 |
2009/02/04 | 758 | 760 | 754 | 757 | 29,900 |
2009/02/03 | 772 | 780 | 759 | 762 | 27,800 |
2009/02/02 | 761 | 793 | 761 | 781 | 19,500 |
2009/01/30 | 776 | 791 | 768 | 769 | 26,300 |
2009/01/29 | 804 | 805 | 782 | 784 | 25,500 |
2009/01/28 | 802 | 806 | 776 | 794 | 23,900 |
2009/01/27 | 777 | 820 | 777 | 801 | 51,700 |
2009/01/26 | 770 | 778 | 759 | 767 | 23,700 |
2009/01/23 | 760 | 770 | 754 | 754 | 19,800 |
2009/01/22 | 775 | 782 | 768 | 776 | 23,700 |
2009/01/21 | 753 | 790 | 753 | 767 | 29,200 |
2009/01/20 | 794 | 794 | 753 | 783 | 53,200 |
2009/01/19 | 793 | 798 | 785 | 791 | 26,700 |
2009/01/16 | 793 | 804 | 782 | 792 | 61,200 |
2009/01/15 | 800 | 812 | 800 | 801 | 33,500 |
2009/01/14 | 815 | 830 | 815 | 824 | 18,400 |
2009/01/13 | 820 | 821 | 804 | 805 | 57,900 |
2009/01/09 | 836 | 845 | 821 | 838 | 58,200 |
2009/01/08 | 857 | 863 | 839 | 845 | 48,900 |
2009/01/07 | 881 | 898 | 866 | 866 | 40,600 |
2009/01/06 | 868 | 888 | 862 | 882 | 23,800 |
2009/01/05 | 874 | 875 | 867 | 870 | 13,300 |