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 |
---|---|---|---|---|---|
2011/12/30 | 619 | 626 | 618 | 626 | 5,800 |
2011/12/29 | 617 | 619 | 614 | 618 | 2,500 |
2011/12/28 | 621 | 621 | 614 | 617 | 3,600 |
2011/12/27 | 615 | 621 | 615 | 621 | 4,800 |
2011/12/26 | 630 | 630 | 613 | 620 | 5,900 |
2011/12/22 | 617 | 625 | 613 | 613 | 5,700 |
2011/12/21 | 609 | 612 | 607 | 607 | 3,100 |
2011/12/20 | 605 | 609 | 600 | 609 | 20,600 |
2011/12/19 | 606 | 612 | 602 | 607 | 13,300 |
2011/12/16 | 623 | 623 | 606 | 606 | 15,700 |
2011/12/15 | 620 | 620 | 615 | 615 | 7,000 |
2011/12/14 | 620 | 623 | 617 | 617 | 6,500 |
2011/12/13 | 609 | 620 | 609 | 620 | 8,200 |
2011/12/12 | 609 | 617 | 609 | 613 | 5,700 |
2011/12/09 | 604 | 615 | 604 | 611 | 23,800 |
2011/12/08 | 616 | 618 | 614 | 614 | 3,900 |
2011/12/07 | 609 | 623 | 609 | 619 | 9,500 |
2011/12/06 | 611 | 619 | 608 | 608 | 8,700 |
2011/12/05 | 611 | 614 | 609 | 613 | 11,200 |
2011/12/02 | 613 | 619 | 611 | 611 | 9,600 |
2011/12/01 | 629 | 629 | 612 | 613 | 14,300 |
2011/11/30 | 617 | 627 | 608 | 627 | 15,300 |
2011/11/29 | 607 | 632 | 607 | 627 | 16,700 |
2011/11/28 | 602 | 607 | 602 | 605 | 7,600 |
2011/11/25 | 608 | 608 | 599 | 599 | 6,300 |
2011/11/24 | 609 | 609 | 599 | 604 | 14,600 |
2011/11/22 | 609 | 616 | 602 | 614 | 7,600 |
2011/11/21 | 597 | 609 | 596 | 609 | 4,400 |
2011/11/18 | 608 | 611 | 603 | 603 | 7,500 |
2011/11/17 | 617 | 623 | 609 | 623 | 5,000 |
2011/11/16 | 610 | 622 | 610 | 617 | 7,300 |
2011/11/15 | 604 | 624 | 604 | 624 | 6,200 |
2011/11/14 | 611 | 615 | 609 | 612 | 4,300 |
2011/11/11 | 603 | 610 | 601 | 610 | 16,200 |
2011/11/10 | 610 | 610 | 602 | 608 | 17,000 |
2011/11/09 | 620 | 623 | 610 | 616 | 18,800 |
2011/11/08 | 642 | 643 | 607 | 618 | 34,200 |
2011/11/07 | 643 | 647 | 641 | 643 | 12,700 |
2011/11/04 | 644 | 655 | 644 | 653 | 6,600 |
2011/11/02 | 646 | 666 | 643 | 646 | 31,900 |
2011/11/01 | 642 | 658 | 640 | 658 | 11,900 |
2011/10/31 | 649 | 657 | 643 | 643 | 15,600 |
2011/10/28 | 652 | 665 | 652 | 656 | 14,100 |
2011/10/27 | 641 | 656 | 639 | 650 | 19,000 |
2011/10/26 | 640 | 651 | 638 | 641 | 13,000 |
2011/10/25 | 660 | 660 | 642 | 646 | 18,100 |
2011/10/24 | 648 | 656 | 645 | 652 | 13,400 |
2011/10/21 | 651 | 653 | 648 | 648 | 8,300 |
2011/10/20 | 657 | 657 | 649 | 649 | 8,000 |
2011/10/19 | 657 | 660 | 653 | 657 | 9,700 |
2011/10/18 | 663 | 663 | 658 | 660 | 3,100 |
2011/10/17 | 655 | 670 | 655 | 666 | 9,500 |
2011/10/14 | 658 | 658 | 652 | 652 | 11,700 |
2011/10/13 | 665 | 667 | 661 | 661 | 8,200 |
2011/10/12 | 660 | 669 | 660 | 664 | 7,600 |
2011/10/11 | 660 | 671 | 660 | 664 | 10,800 |
2011/10/07 | 655 | 670 | 655 | 657 | 8,900 |
2011/10/06 | 656 | 664 | 652 | 653 | 12,100 |
2011/10/05 | 671 | 673 | 650 | 650 | 21,200 |
2011/10/04 | 680 | 683 | 670 | 670 | 20,800 |
2011/10/03 | 694 | 698 | 680 | 681 | 19,700 |
2011/09/30 | 726 | 726 | 699 | 712 | 21,700 |
2011/09/29 | 717 | 725 | 717 | 725 | 34,400 |
2011/09/28 | 693 | 718 | 693 | 718 | 30,800 |
2011/09/27 | 697 | 707 | 693 | 707 | 16,200 |
2011/09/26 | 682 | 694 | 673 | 692 | 25,100 |
2011/09/22 | 691 | 691 | 672 | 677 | 14,000 |
2011/09/21 | 702 | 702 | 691 | 691 | 12,900 |
2011/09/20 | 707 | 707 | 692 | 694 | 12,100 |
2011/09/16 | 694 | 722 | 692 | 722 | 23,100 |
2011/09/15 | 683 | 693 | 680 | 693 | 11,200 |
2011/09/14 | 682 | 694 | 674 | 676 | 12,800 |
2011/09/13 | 675 | 685 | 674 | 682 | 10,500 |
2011/09/12 | 687 | 688 | 670 | 678 | 18,200 |
2011/09/09 | 675 | 691 | 675 | 687 | 28,000 |
2011/09/08 | 693 | 693 | 676 | 680 | 15,900 |
2011/09/07 | 692 | 694 | 678 | 689 | 11,200 |
2011/09/06 | 685 | 685 | 673 | 674 | 9,900 |
2011/09/05 | 694 | 694 | 680 | 682 | 8,400 |
2011/09/02 | 694 | 696 | 686 | 694 | 10,000 |
2011/09/01 | 706 | 714 | 690 | 697 | 26,500 |
2011/08/31 | 711 | 713 | 704 | 706 | 15,600 |
2011/08/30 | 707 | 715 | 700 | 707 | 14,300 |
2011/08/29 | 688 | 702 | 682 | 701 | 12,600 |
2011/08/26 | 690 | 691 | 683 | 688 | 9,000 |
2011/08/25 | 687 | 698 | 676 | 686 | 14,700 |
2011/08/24 | 692 | 694 | 677 | 677 | 20,000 |
2011/08/23 | 683 | 688 | 675 | 687 | 15,300 |
2011/08/22 | 683 | 689 | 679 | 679 | 14,100 |
2011/08/19 | 677 | 686 | 676 | 683 | 18,300 |
2011/08/18 | 685 | 693 | 685 | 686 | 10,800 |
2011/08/17 | 684 | 693 | 683 | 690 | 10,400 |
2011/08/16 | 682 | 688 | 681 | 685 | 9,700 |
2011/08/15 | 700 | 701 | 681 | 683 | 14,100 |
2011/08/12 | 686 | 691 | 685 | 690 | 13,200 |
2011/08/11 | 656 | 681 | 656 | 681 | 19,500 |
2011/08/10 | 678 | 679 | 663 | 667 | 21,800 |
2011/08/09 | 657 | 669 | 643 | 668 | 36,700 |
2011/08/08 | 669 | 681 | 663 | 668 | 34,200 |
2011/08/05 | 674 | 687 | 672 | 687 | 18,800 |
2011/08/04 | 692 | 708 | 689 | 694 | 15,200 |
2011/08/03 | 702 | 703 | 697 | 697 | 19,800 |
2011/08/02 | 716 | 716 | 706 | 707 | 19,100 |
2011/08/01 | 725 | 729 | 716 | 718 | 17,400 |
2011/07/29 | 717 | 720 | 716 | 716 | 13,100 |
2011/07/28 | 728 | 728 | 718 | 719 | 21,300 |
2011/07/27 | 736 | 737 | 725 | 731 | 11,600 |
2011/07/26 | 730 | 743 | 730 | 740 | 13,400 |
2011/07/25 | 745 | 745 | 726 | 726 | 18,900 |
2011/07/22 | 734 | 736 | 730 | 736 | 12,200 |
2011/07/21 | 742 | 744 | 728 | 734 | 18,000 |
2011/07/20 | 753 | 753 | 739 | 742 | 7,400 |
2011/07/19 | 747 | 753 | 745 | 748 | 17,800 |
2011/07/15 | 741 | 744 | 737 | 742 | 12,600 |
2011/07/14 | 750 | 752 | 741 | 743 | 10,000 |
2011/07/13 | 736 | 748 | 736 | 747 | 6,200 |
2011/07/12 | 746 | 747 | 732 | 746 | 17,900 |
2011/07/11 | 738 | 746 | 737 | 746 | 35,200 |
2011/07/08 | 733 | 742 | 731 | 731 | 9,100 |
2011/07/07 | 742 | 742 | 731 | 731 | 11,100 |
2011/07/06 | 729 | 741 | 726 | 741 | 18,900 |
2011/07/05 | 739 | 741 | 727 | 733 | 10,000 |
2011/07/04 | 735 | 738 | 729 | 732 | 19,500 |
2011/07/01 | 728 | 734 | 723 | 724 | 24,900 |
2011/06/30 | 719 | 725 | 718 | 725 | 24,400 |
2011/06/29 | 725 | 725 | 715 | 719 | 9,100 |
2011/06/28 | 719 | 719 | 715 | 715 | 6,700 |
2011/06/27 | 714 | 716 | 709 | 712 | 13,600 |
2011/06/24 | 707 | 715 | 704 | 712 | 12,300 |
2011/06/23 | 705 | 709 | 700 | 700 | 11,800 |
2011/06/22 | 693 | 712 | 693 | 705 | 37,200 |
2011/06/21 | 680 | 693 | 680 | 693 | 16,000 |
2011/06/20 | 675 | 689 | 675 | 675 | 10,100 |
2011/06/17 | 695 | 695 | 674 | 674 | 30,400 |
2011/06/16 | 699 | 702 | 692 | 692 | 19,200 |
2011/06/15 | 702 | 703 | 689 | 699 | 19,700 |
2011/06/14 | 691 | 701 | 687 | 699 | 23,600 |
2011/06/13 | 679 | 688 | 679 | 682 | 14,800 |
2011/06/10 | 683 | 687 | 673 | 677 | 36,100 |
2011/06/09 | 673 | 676 | 672 | 673 | 18,400 |
2011/06/08 | 678 | 682 | 671 | 673 | 22,200 |
2011/06/07 | 680 | 685 | 677 | 682 | 21,800 |
2011/06/06 | 690 | 692 | 685 | 685 | 13,100 |
2011/06/03 | 703 | 704 | 692 | 692 | 32,700 |
2011/06/02 | 704 | 708 | 698 | 706 | 18,800 |
2011/06/01 | 704 | 725 | 697 | 719 | 30,800 |
2011/05/31 | 693 | 709 | 693 | 701 | 15,300 |
2011/05/30 | 700 | 700 | 688 | 692 | 16,700 |
2011/05/27 | 700 | 702 | 697 | 698 | 8,700 |
2011/05/26 | 704 | 704 | 700 | 703 | 9,000 |
2011/05/25 | 705 | 705 | 692 | 697 | 9,500 |
2011/05/24 | 703 | 704 | 700 | 704 | 9,400 |
2011/05/23 | 696 | 705 | 689 | 703 | 13,800 |
2011/05/20 | 713 | 716 | 695 | 695 | 15,500 |
2011/05/19 | 715 | 718 | 703 | 712 | 18,100 |
2011/05/18 | 700 | 713 | 699 | 708 | 18,500 |
2011/05/17 | 702 | 711 | 694 | 701 | 20,500 |
2011/05/16 | 700 | 717 | 694 | 701 | 29,800 |
2011/05/13 | 722 | 724 | 680 | 700 | 56,800 |
2011/05/12 | 729 | 731 | 725 | 725 | 18,100 |
2011/05/11 | 735 | 736 | 729 | 729 | 12,300 |
2011/05/10 | 735 | 738 | 727 | 734 | 15,700 |
2011/05/09 | 746 | 750 | 734 | 736 | 16,100 |
2011/05/06 | 744 | 747 | 740 | 744 | 12,700 |
2011/05/02 | 757 | 758 | 745 | 749 | 18,100 |
2011/04/28 | 746 | 754 | 739 | 746 | 39,900 |
2011/04/27 | 727 | 727 | 714 | 718 | 17,600 |
2011/04/26 | 728 | 728 | 710 | 717 | 11,800 |
2011/04/25 | 735 | 735 | 721 | 721 | 6,000 |
2011/04/22 | 723 | 729 | 716 | 726 | 15,500 |
2011/04/21 | 729 | 729 | 714 | 722 | 13,200 |
2011/04/20 | 738 | 738 | 721 | 721 | 10,300 |
2011/04/19 | 735 | 740 | 724 | 726 | 28,300 |
2011/04/18 | 731 | 743 | 730 | 733 | 33,600 |
2011/04/15 | 728 | 733 | 727 | 730 | 16,400 |
2011/04/14 | 722 | 730 | 714 | 725 | 28,800 |
2011/04/13 | 732 | 733 | 714 | 722 | 25,000 |
2011/04/12 | 731 | 742 | 730 | 732 | 14,400 |
2011/04/11 | 731 | 751 | 731 | 744 | 20,100 |
2011/04/08 | 729 | 747 | 725 | 740 | 21,100 |
2011/04/07 | 734 | 750 | 722 | 729 | 16,100 |
2011/04/06 | 735 | 738 | 713 | 730 | 33,700 |
2011/04/05 | 754 | 754 | 737 | 737 | 25,600 |
2011/04/04 | 769 | 774 | 753 | 755 | 16,800 |
2011/04/01 | 772 | 778 | 762 | 762 | 20,100 |
2011/03/31 | 767 | 782 | 761 | 782 | 35,900 |
2011/03/30 | 758 | 766 | 752 | 766 | 29,500 |
2011/03/29 | 758 | 760 | 748 | 757 | 41,600 |
2011/03/28 | 760 | 764 | 754 | 760 | 26,400 |
2011/03/25 | 751 | 762 | 743 | 757 | 35,300 |
2011/03/24 | 748 | 758 | 741 | 741 | 25,100 |
2011/03/23 | 739 | 745 | 730 | 741 | 31,800 |
2011/03/22 | 689 | 739 | 689 | 722 | 51,500 |
2011/03/18 | 664 | 670 | 660 | 664 | 27,600 |
2011/03/17 | 621 | 658 | 620 | 644 | 40,500 |
2011/03/16 | 625 | 649 | 621 | 649 | 60,500 |
2011/03/15 | 622 | 643 | 600 | 631 | 79,400 |
2011/03/14 | 703 | 717 | 664 | 672 | 37,300 |
2011/03/11 | 726 | 730 | 711 | 718 | 62,300 |
2011/03/10 | 735 | 740 | 731 | 731 | 16,900 |
2011/03/09 | 738 | 746 | 737 | 737 | 7,000 |
2011/03/08 | 735 | 747 | 735 | 737 | 10,400 |
2011/03/07 | 745 | 753 | 735 | 736 | 23,200 |
2011/03/04 | 743 | 774 | 741 | 741 | 25,000 |
2011/03/03 | 749 | 755 | 741 | 741 | 12,600 |
2011/03/02 | 751 | 759 | 743 | 743 | 13,900 |
2011/03/01 | 745 | 764 | 741 | 757 | 18,400 |
2011/02/28 | 733 | 749 | 732 | 737 | 18,800 |
2011/02/25 | 740 | 747 | 733 | 736 | 20,300 |
2011/02/24 | 760 | 762 | 732 | 736 | 24,700 |
2011/02/23 | 760 | 767 | 756 | 756 | 16,400 |
2011/02/22 | 768 | 770 | 761 | 763 | 19,300 |
2011/02/21 | 771 | 772 | 757 | 767 | 9,300 |
2011/02/18 | 766 | 777 | 762 | 770 | 39,000 |
2011/02/17 | 748 | 765 | 748 | 762 | 20,600 |
2011/02/16 | 755 | 759 | 742 | 748 | 33,400 |
2011/02/15 | 758 | 760 | 754 | 757 | 11,900 |
2011/02/14 | 766 | 766 | 752 | 758 | 22,500 |
2011/02/10 | 755 | 762 | 755 | 759 | 13,700 |
2011/02/09 | 763 | 766 | 753 | 754 | 18,200 |
2011/02/08 | 774 | 774 | 763 | 764 | 33,600 |
2011/02/07 | 752 | 768 | 749 | 760 | 33,600 |
2011/02/04 | 731 | 749 | 731 | 742 | 22,000 |
2011/02/03 | 731 | 740 | 730 | 736 | 9,500 |
2011/02/02 | 735 | 743 | 734 | 735 | 15,300 |
2011/02/01 | 723 | 729 | 721 | 727 | 13,900 |
2011/01/31 | 731 | 733 | 721 | 726 | 10,700 |
2011/01/28 | 750 | 750 | 725 | 734 | 21,000 |
2011/01/27 | 741 | 751 | 741 | 750 | 8,000 |
2011/01/26 | 748 | 752 | 740 | 748 | 15,700 |
2011/01/25 | 737 | 747 | 725 | 741 | 19,900 |
2011/01/24 | 729 | 734 | 717 | 732 | 24,500 |
2011/01/21 | 757 | 757 | 720 | 726 | 37,400 |
2011/01/20 | 761 | 764 | 754 | 757 | 16,200 |
2011/01/19 | 755 | 765 | 753 | 765 | 20,500 |
2011/01/18 | 753 | 759 | 752 | 753 | 16,300 |
2011/01/17 | 759 | 764 | 753 | 753 | 14,200 |
2011/01/14 | 749 | 769 | 749 | 753 | 22,200 |
2011/01/13 | 754 | 761 | 749 | 756 | 46,100 |
2011/01/12 | 762 | 766 | 753 | 753 | 21,300 |
2011/01/11 | 762 | 763 | 756 | 758 | 22,900 |
2011/01/07 | 774 | 780 | 762 | 762 | 32,300 |
2011/01/06 | 786 | 792 | 772 | 777 | 45,700 |
2011/01/05 | 769 | 784 | 763 | 784 | 45,700 |
2011/01/04 | 760 | 769 | 751 | 764 | 19,700 |