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 |
---|---|---|---|---|---|
2010/12/30 | 759 | 761 | 745 | 745 | 15,300 |
2010/12/29 | 745 | 769 | 745 | 769 | 8,800 |
2010/12/28 | 764 | 764 | 749 | 750 | 14,700 |
2010/12/27 | 770 | 773 | 750 | 759 | 21,400 |
2010/12/24 | 746 | 763 | 746 | 755 | 12,100 |
2010/12/22 | 767 | 768 | 741 | 755 | 44,300 |
2010/12/21 | 762 | 776 | 743 | 768 | 27,400 |
2010/12/20 | 770 | 774 | 752 | 758 | 13,200 |
2010/12/17 | 762 | 767 | 756 | 766 | 32,400 |
2010/12/16 | 778 | 778 | 761 | 762 | 28,800 |
2010/12/15 | 761 | 774 | 757 | 774 | 23,400 |
2010/12/14 | 747 | 768 | 744 | 768 | 34,200 |
2010/12/13 | 741 | 747 | 735 | 746 | 18,800 |
2010/12/10 | 728 | 743 | 724 | 735 | 59,300 |
2010/12/09 | 733 | 740 | 729 | 734 | 26,500 |
2010/12/08 | 716 | 742 | 716 | 740 | 45,800 |
2010/12/07 | 715 | 718 | 710 | 716 | 36,100 |
2010/12/06 | 706 | 715 | 702 | 715 | 34,600 |
2010/12/03 | 694 | 698 | 691 | 692 | 12,000 |
2010/12/02 | 695 | 695 | 682 | 693 | 27,500 |
2010/12/01 | 666 | 680 | 666 | 675 | 12,800 |
2010/11/30 | 698 | 698 | 670 | 673 | 34,700 |
2010/11/29 | 687 | 705 | 687 | 702 | 28,300 |
2010/11/26 | 702 | 709 | 697 | 706 | 16,600 |
2010/11/25 | 696 | 704 | 686 | 698 | 21,700 |
2010/11/24 | 683 | 690 | 679 | 686 | 35,300 |
2010/11/22 | 687 | 699 | 680 | 693 | 19,800 |
2010/11/19 | 675 | 689 | 673 | 679 | 27,800 |
2010/11/18 | 650 | 671 | 643 | 671 | 30,200 |
2010/11/17 | 635 | 652 | 634 | 650 | 27,400 |
2010/11/16 | 665 | 665 | 636 | 641 | 57,300 |
2010/11/15 | 678 | 678 | 654 | 665 | 26,400 |
2010/11/12 | 684 | 684 | 669 | 669 | 16,500 |
2010/11/11 | 670 | 683 | 663 | 683 | 32,200 |
2010/11/10 | 667 | 678 | 662 | 670 | 40,900 |
2010/11/09 | 670 | 671 | 662 | 670 | 12,700 |
2010/11/08 | 658 | 671 | 655 | 670 | 25,400 |
2010/11/05 | 654 | 665 | 650 | 657 | 28,400 |
2010/11/04 | 625 | 653 | 623 | 653 | 54,300 |
2010/11/02 | 625 | 625 | 614 | 621 | 21,500 |
2010/11/01 | 601 | 620 | 601 | 612 | 28,000 |
2010/10/29 | 609 | 609 | 592 | 605 | 38,600 |
2010/10/28 | 616 | 617 | 604 | 604 | 36,400 |
2010/10/27 | 631 | 637 | 616 | 617 | 18,100 |
2010/10/26 | 635 | 645 | 624 | 629 | 12,600 |
2010/10/25 | 629 | 635 | 621 | 635 | 24,600 |
2010/10/22 | 624 | 624 | 617 | 621 | 31,800 |
2010/10/21 | 633 | 633 | 620 | 628 | 17,100 |
2010/10/20 | 640 | 640 | 625 | 630 | 42,700 |
2010/10/19 | 640 | 650 | 636 | 642 | 20,800 |
2010/10/18 | 659 | 659 | 634 | 647 | 30,800 |
2010/10/15 | 665 | 665 | 652 | 653 | 15,500 |
2010/10/14 | 659 | 667 | 657 | 664 | 32,500 |
2010/10/13 | 649 | 655 | 643 | 654 | 19,900 |
2010/10/12 | 652 | 656 | 635 | 640 | 26,100 |
2010/10/08 | 648 | 659 | 642 | 647 | 29,300 |
2010/10/07 | 628 | 649 | 627 | 647 | 29,400 |
2010/10/06 | 624 | 636 | 617 | 624 | 20,700 |
2010/10/05 | 619 | 635 | 614 | 623 | 22,300 |
2010/10/04 | 641 | 645 | 613 | 615 | 23,700 |
2010/10/01 | 655 | 655 | 636 | 638 | 24,700 |
2010/09/30 | 663 | 670 | 647 | 658 | 41,400 |
2010/09/29 | 647 | 658 | 644 | 658 | 30,100 |
2010/09/28 | 640 | 648 | 635 | 647 | 50,600 |
2010/09/27 | 640 | 640 | 633 | 640 | 32,200 |
2010/09/24 | 640 | 641 | 630 | 630 | 23,200 |
2010/09/22 | 636 | 644 | 630 | 640 | 21,800 |
2010/09/21 | 619 | 633 | 616 | 630 | 28,600 |
2010/09/17 | 607 | 618 | 607 | 612 | 36,600 |
2010/09/16 | 617 | 621 | 601 | 601 | 69,000 |
2010/09/15 | 609 | 622 | 605 | 610 | 41,700 |
2010/09/14 | 608 | 613 | 605 | 606 | 30,900 |
2010/09/13 | 618 | 618 | 601 | 605 | 60,100 |
2010/09/10 | 622 | 625 | 608 | 610 | 44,700 |
2010/09/09 | 610 | 615 | 609 | 612 | 11,800 |
2010/09/08 | 610 | 610 | 605 | 606 | 28,500 |
2010/09/07 | 624 | 628 | 606 | 612 | 41,300 |
2010/09/06 | 619 | 626 | 618 | 625 | 26,100 |
2010/09/03 | 610 | 618 | 608 | 612 | 30,200 |
2010/09/02 | 623 | 627 | 609 | 612 | 54,400 |
2010/09/01 | 635 | 637 | 609 | 614 | 64,600 |
2010/08/31 | 656 | 656 | 627 | 634 | 31,000 |
2010/08/30 | 663 | 666 | 652 | 658 | 28,200 |
2010/08/27 | 653 | 660 | 650 | 657 | 26,300 |
2010/08/26 | 654 | 658 | 645 | 653 | 23,800 |
2010/08/25 | 653 | 662 | 651 | 656 | 43,900 |
2010/08/24 | 667 | 667 | 660 | 663 | 24,400 |
2010/08/23 | 664 | 678 | 664 | 669 | 32,100 |
2010/08/20 | 693 | 693 | 660 | 662 | 56,200 |
2010/08/19 | 701 | 716 | 690 | 694 | 20,500 |
2010/08/18 | 696 | 713 | 685 | 701 | 22,200 |
2010/08/17 | 680 | 702 | 680 | 686 | 24,700 |
2010/08/16 | 693 | 693 | 676 | 681 | 17,600 |
2010/08/13 | 693 | 700 | 692 | 697 | 12,400 |
2010/08/12 | 700 | 705 | 691 | 695 | 24,000 |
2010/08/11 | 717 | 725 | 706 | 710 | 21,500 |
2010/08/10 | 745 | 752 | 728 | 728 | 25,200 |
2010/08/09 | 750 | 756 | 736 | 747 | 24,200 |
2010/08/06 | 751 | 759 | 746 | 753 | 13,700 |
2010/08/05 | 755 | 764 | 740 | 756 | 20,900 |
2010/08/04 | 757 | 765 | 747 | 751 | 19,100 |
2010/08/03 | 772 | 782 | 762 | 766 | 23,000 |
2010/08/02 | 776 | 801 | 765 | 767 | 21,000 |
2010/07/30 | 783 | 794 | 762 | 769 | 28,800 |
2010/07/29 | 796 | 806 | 786 | 791 | 15,600 |
2010/07/28 | 806 | 809 | 794 | 805 | 28,100 |
2010/07/27 | 794 | 808 | 788 | 792 | 25,700 |
2010/07/26 | 778 | 797 | 775 | 788 | 26,700 |
2010/07/23 | 773 | 784 | 754 | 761 | 37,100 |
2010/07/22 | 759 | 791 | 757 | 758 | 22,800 |
2010/07/21 | 758 | 765 | 749 | 758 | 21,300 |
2010/07/20 | 741 | 752 | 740 | 749 | 15,300 |
2010/07/16 | 758 | 758 | 740 | 748 | 23,000 |
2010/07/15 | 763 | 763 | 752 | 755 | 27,200 |
2010/07/14 | 775 | 784 | 761 | 771 | 26,000 |
2010/07/13 | 779 | 781 | 755 | 760 | 30,300 |
2010/07/12 | 780 | 787 | 778 | 779 | 20,100 |
2010/07/09 | 778 | 787 | 768 | 781 | 16,200 |
2010/07/08 | 783 | 796 | 769 | 778 | 29,300 |
2010/07/07 | 762 | 777 | 762 | 770 | 20,400 |
2010/07/06 | 761 | 778 | 758 | 777 | 18,300 |
2010/07/05 | 769 | 783 | 752 | 773 | 11,700 |
2010/07/02 | 760 | 778 | 755 | 771 | 15,500 |
2010/07/01 | 773 | 778 | 758 | 765 | 20,200 |
2010/06/30 | 773 | 789 | 773 | 781 | 14,400 |
2010/06/29 | 817 | 819 | 789 | 803 | 26,300 |
2010/06/28 | 817 | 828 | 805 | 813 | 20,700 |
2010/06/25 | 834 | 834 | 808 | 817 | 34,600 |
2010/06/24 | 828 | 839 | 820 | 828 | 13,600 |
2010/06/23 | 825 | 851 | 824 | 835 | 28,600 |
2010/06/22 | 831 | 840 | 820 | 839 | 43,500 |
2010/06/21 | 819 | 866 | 819 | 843 | 41,600 |
2010/06/18 | 816 | 816 | 806 | 811 | 24,800 |
2010/06/17 | 808 | 817 | 804 | 807 | 14,500 |
2010/06/16 | 806 | 809 | 793 | 803 | 22,600 |
2010/06/15 | 798 | 807 | 788 | 792 | 32,900 |
2010/06/14 | 813 | 816 | 802 | 806 | 22,400 |
2010/06/11 | 810 | 818 | 797 | 798 | 41,100 |
2010/06/10 | 795 | 804 | 781 | 795 | 45,100 |
2010/06/09 | 782 | 799 | 773 | 799 | 52,100 |
2010/06/08 | 767 | 794 | 767 | 783 | 17,400 |
2010/06/07 | 781 | 788 | 775 | 782 | 21,900 |
2010/06/04 | 823 | 823 | 799 | 806 | 23,700 |
2010/06/03 | 795 | 814 | 786 | 810 | 34,100 |
2010/06/02 | 789 | 805 | 782 | 786 | 40,000 |
2010/06/01 | 795 | 799 | 784 | 796 | 24,200 |
2010/05/31 | 785 | 807 | 785 | 787 | 30,100 |
2010/05/28 | 783 | 794 | 771 | 780 | 39,100 |
2010/05/27 | 751 | 769 | 748 | 768 | 44,000 |
2010/05/26 | 756 | 773 | 743 | 750 | 63,700 |
2010/05/25 | 781 | 786 | 764 | 769 | 61,900 |
2010/05/24 | 784 | 835 | 769 | 795 | 76,800 |
2010/05/21 | 740 | 781 | 736 | 769 | 99,300 |
2010/05/20 | 782 | 784 | 767 | 778 | 40,700 |
2010/05/19 | 774 | 785 | 761 | 782 | 50,100 |
2010/05/18 | 796 | 798 | 767 | 769 | 61,300 |
2010/05/17 | 765 | 812 | 764 | 807 | 121,500 |
2010/05/14 | 794 | 805 | 780 | 780 | 47,000 |
2010/05/13 | 790 | 811 | 779 | 803 | 33,800 |
2010/05/12 | 799 | 810 | 782 | 789 | 59,900 |
2010/05/11 | 822 | 830 | 798 | 802 | 29,500 |
2010/05/10 | 800 | 806 | 781 | 804 | 31,100 |
2010/05/07 | 811 | 811 | 781 | 800 | 49,900 |
2010/05/06 | 840 | 840 | 819 | 826 | 51,600 |
2010/04/30 | 875 | 876 | 851 | 852 | 45,300 |
2010/04/28 | 864 | 870 | 845 | 860 | 56,600 |
2010/04/27 | 872 | 884 | 865 | 879 | 51,900 |
2010/04/26 | 889 | 889 | 875 | 885 | 28,200 |
2010/04/23 | 871 | 880 | 862 | 877 | 28,000 |
2010/04/22 | 890 | 892 | 862 | 880 | 58,400 |
2010/04/21 | 868 | 894 | 868 | 894 | 56,300 |
2010/04/20 | 862 | 878 | 862 | 868 | 50,300 |
2010/04/19 | 860 | 870 | 855 | 862 | 50,500 |
2010/04/16 | 876 | 880 | 866 | 871 | 30,100 |
2010/04/15 | 880 | 885 | 872 | 879 | 33,300 |
2010/04/14 | 882 | 882 | 865 | 878 | 41,500 |
2010/04/13 | 884 | 884 | 863 | 871 | 45,700 |
2010/04/12 | 850 | 885 | 850 | 876 | 86,900 |
2010/04/09 | 826 | 844 | 820 | 840 | 38,000 |
2010/04/08 | 835 | 857 | 826 | 826 | 182,400 |
2010/04/07 | 852 | 869 | 820 | 831 | 121,000 |
2010/04/06 | 879 | 883 | 849 | 861 | 84,500 |
2010/04/05 | 865 | 879 | 858 | 879 | 68,600 |
2010/04/02 | 852 | 860 | 844 | 859 | 55,700 |
2010/04/01 | 830 | 842 | 824 | 840 | 46,200 |
2010/03/31 | 860 | 864 | 830 | 841 | 62,000 |
2010/03/30 | 828 | 846 | 827 | 846 | 151,000 |
2010/03/29 | 799 | 826 | 795 | 813 | 98,800 |
2010/03/26 | 756 | 805 | 751 | 805 | 115,900 |
2010/03/25 | 766 | 782 | 749 | 758 | 134,400 |
2010/03/24 | 743 | 756 | 737 | 756 | 80,200 |
2010/03/23 | 723 | 748 | 717 | 737 | 77,800 |
2010/03/19 | 710 | 720 | 706 | 719 | 38,600 |
2010/03/18 | 710 | 710 | 697 | 706 | 73,300 |
2010/03/17 | 704 | 711 | 682 | 704 | 79,800 |
2010/03/16 | 716 | 716 | 697 | 698 | 55,300 |
2010/03/15 | 703 | 714 | 698 | 714 | 99,300 |
2010/03/12 | 665 | 723 | 661 | 718 | 336,600 |
2010/03/11 | 633 | 640 | 631 | 635 | 64,300 |
2010/03/10 | 633 | 643 | 626 | 631 | 77,500 |
2010/03/09 | 629 | 633 | 620 | 625 | 58,600 |
2010/03/08 | 625 | 628 | 621 | 624 | 54,600 |
2010/03/05 | 612 | 618 | 612 | 616 | 28,500 |
2010/03/04 | 607 | 613 | 604 | 607 | 29,000 |
2010/03/03 | 607 | 611 | 602 | 607 | 28,700 |
2010/03/02 | 600 | 610 | 596 | 605 | 42,500 |
2010/03/01 | 588 | 603 | 588 | 595 | 30,300 |
2010/02/26 | 590 | 596 | 587 | 590 | 23,000 |
2010/02/25 | 592 | 602 | 585 | 593 | 25,100 |
2010/02/24 | 584 | 592 | 582 | 588 | 38,400 |
2010/02/23 | 610 | 612 | 576 | 592 | 59,000 |
2010/02/22 | 605 | 616 | 604 | 610 | 38,100 |
2010/02/19 | 615 | 618 | 600 | 600 | 41,800 |
2010/02/18 | 620 | 630 | 609 | 609 | 37,400 |
2010/02/17 | 623 | 627 | 617 | 621 | 20,300 |
2010/02/16 | 612 | 616 | 608 | 608 | 19,800 |
2010/02/15 | 623 | 624 | 610 | 612 | 22,600 |
2010/02/12 | 616 | 631 | 616 | 620 | 50,100 |
2010/02/10 | 632 | 632 | 614 | 614 | 31,900 |
2010/02/09 | 628 | 642 | 628 | 630 | 36,400 |
2010/02/08 | 630 | 651 | 625 | 634 | 43,900 |
2010/02/05 | 660 | 662 | 652 | 653 | 19,100 |
2010/02/04 | 657 | 680 | 657 | 670 | 20,700 |
2010/02/03 | 673 | 686 | 666 | 667 | 9,500 |
2010/02/02 | 650 | 677 | 650 | 673 | 23,900 |
2010/02/01 | 656 | 662 | 639 | 659 | 17,900 |
2010/01/29 | 681 | 681 | 663 | 669 | 17,600 |
2010/01/28 | 681 | 723 | 681 | 685 | 35,900 |
2010/01/27 | 685 | 694 | 682 | 684 | 23,800 |
2010/01/26 | 688 | 697 | 688 | 691 | 26,400 |
2010/01/25 | 700 | 710 | 686 | 700 | 30,200 |
2010/01/22 | 720 | 725 | 696 | 715 | 43,200 |
2010/01/21 | 740 | 746 | 717 | 743 | 35,900 |
2010/01/20 | 749 | 752 | 744 | 745 | 20,700 |
2010/01/19 | 741 | 747 | 741 | 743 | 21,600 |
2010/01/18 | 741 | 742 | 725 | 740 | 36,100 |
2010/01/15 | 729 | 734 | 714 | 734 | 50,500 |
2010/01/14 | 700 | 723 | 699 | 723 | 27,400 |
2010/01/13 | 705 | 723 | 699 | 705 | 66,200 |
2010/01/12 | 680 | 703 | 674 | 702 | 37,300 |
2010/01/08 | 667 | 672 | 655 | 670 | 30,100 |
2010/01/07 | 657 | 686 | 657 | 673 | 28,500 |
2010/01/06 | 656 | 663 | 648 | 657 | 23,500 |
2010/01/05 | 639 | 654 | 636 | 646 | 25,900 |
2010/01/04 | 639 | 647 | 631 | 632 | 23,500 |