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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,637 | 1,647 | 1,606 | 1,611 | 36,000 |
| 2018/12/27 | 1,559 | 1,609 | 1,542 | 1,608 | 44,200 |
| 2018/12/26 | 1,482 | 1,527 | 1,482 | 1,520 | 54,600 |
| 2018/12/25 | 1,542 | 1,542 | 1,443 | 1,482 | 52,800 |
| 2018/12/21 | 1,606 | 1,606 | 1,551 | 1,564 | 90,800 |
| 2018/12/20 | 1,603 | 1,609 | 1,570 | 1,580 | 44,700 |
| 2018/12/19 | 1,624 | 1,629 | 1,591 | 1,603 | 45,300 |
| 2018/12/18 | 1,639 | 1,654 | 1,620 | 1,623 | 42,600 |
| 2018/12/17 | 1,709 | 1,709 | 1,644 | 1,647 | 37,600 |
| 2018/12/14 | 1,705 | 1,705 | 1,650 | 1,653 | 54,500 |
| 2018/12/13 | 1,640 | 1,680 | 1,640 | 1,677 | 62,600 |
| 2018/12/12 | 1,601 | 1,638 | 1,601 | 1,627 | 27,300 |
| 2018/12/11 | 1,632 | 1,632 | 1,576 | 1,602 | 41,300 |
| 2018/12/10 | 1,638 | 1,649 | 1,590 | 1,592 | 48,500 |
| 2018/12/07 | 1,650 | 1,686 | 1,650 | 1,674 | 35,400 |
| 2018/12/06 | 1,641 | 1,663 | 1,620 | 1,662 | 36,400 |
| 2018/12/05 | 1,644 | 1,666 | 1,640 | 1,643 | 25,000 |
| 2018/12/04 | 1,682 | 1,683 | 1,667 | 1,668 | 30,700 |
| 2018/12/03 | 1,676 | 1,693 | 1,676 | 1,685 | 17,500 |
| 2018/11/30 | 1,651 | 1,683 | 1,647 | 1,678 | 20,800 |
| 2018/11/29 | 1,667 | 1,683 | 1,658 | 1,663 | 20,300 |
| 2018/11/28 | 1,627 | 1,657 | 1,625 | 1,656 | 33,000 |
| 2018/11/27 | 1,619 | 1,627 | 1,597 | 1,627 | 26,700 |
| 2018/11/26 | 1,605 | 1,607 | 1,589 | 1,602 | 25,400 |
| 2018/11/22 | 1,612 | 1,621 | 1,594 | 1,614 | 23,700 |
| 2018/11/21 | 1,636 | 1,636 | 1,597 | 1,610 | 30,200 |
| 2018/11/20 | 1,639 | 1,649 | 1,613 | 1,647 | 45,300 |
| 2018/11/19 | 1,648 | 1,660 | 1,629 | 1,648 | 28,700 |
| 2018/11/16 | 1,638 | 1,658 | 1,625 | 1,650 | 30,100 |
| 2018/11/15 | 1,648 | 1,648 | 1,629 | 1,645 | 15,000 |
| 2018/11/14 | 1,679 | 1,679 | 1,652 | 1,660 | 18,000 |
| 2018/11/13 | 1,667 | 1,682 | 1,640 | 1,676 | 39,600 |
| 2018/11/12 | 1,710 | 1,710 | 1,696 | 1,705 | 19,300 |
| 2018/11/09 | 1,698 | 1,725 | 1,684 | 1,718 | 43,300 |
| 2018/11/08 | 1,667 | 1,703 | 1,667 | 1,698 | 33,500 |
| 2018/11/07 | 1,652 | 1,672 | 1,650 | 1,660 | 60,200 |
| 2018/11/06 | 1,670 | 1,670 | 1,641 | 1,652 | 32,300 |
| 2018/11/05 | 1,666 | 1,669 | 1,634 | 1,640 | 47,700 |
| 2018/11/02 | 1,663 | 1,677 | 1,643 | 1,676 | 48,900 |
| 2018/11/01 | 1,635 | 1,664 | 1,633 | 1,655 | 27,600 |
| 2018/10/31 | 1,621 | 1,648 | 1,604 | 1,648 | 59,200 |
| 2018/10/30 | 1,558 | 1,627 | 1,558 | 1,621 | 70,700 |
| 2018/10/29 | 1,594 | 1,608 | 1,552 | 1,560 | 50,900 |
| 2018/10/26 | 1,614 | 1,614 | 1,556 | 1,580 | 88,100 |
| 2018/10/25 | 1,630 | 1,632 | 1,588 | 1,598 | 74,500 |
| 2018/10/24 | 1,677 | 1,677 | 1,641 | 1,655 | 46,500 |
| 2018/10/23 | 1,714 | 1,714 | 1,675 | 1,675 | 75,200 |
| 2018/10/22 | 1,675 | 1,720 | 1,662 | 1,715 | 41,500 |
| 2018/10/19 | 1,683 | 1,695 | 1,670 | 1,690 | 65,500 |
| 2018/10/18 | 1,696 | 1,709 | 1,680 | 1,690 | 76,700 |
| 2018/10/17 | 1,692 | 1,711 | 1,684 | 1,696 | 50,400 |
| 2018/10/16 | 1,662 | 1,683 | 1,656 | 1,677 | 61,600 |
| 2018/10/15 | 1,691 | 1,693 | 1,665 | 1,667 | 45,700 |
| 2018/10/12 | 1,699 | 1,712 | 1,671 | 1,685 | 46,900 |
| 2018/10/11 | 1,693 | 1,693 | 1,652 | 1,682 | 93,600 |
| 2018/10/10 | 1,740 | 1,756 | 1,710 | 1,720 | 49,800 |
| 2018/10/09 | 1,799 | 1,799 | 1,726 | 1,736 | 73,400 |
| 2018/10/05 | 1,800 | 1,813 | 1,781 | 1,799 | 53,000 |
| 2018/10/04 | 1,827 | 1,835 | 1,805 | 1,818 | 43,400 |
| 2018/10/03 | 1,829 | 1,848 | 1,810 | 1,810 | 76,600 |
| 2018/10/02 | 1,833 | 1,866 | 1,821 | 1,824 | 82,900 |
| 2018/10/01 | 1,801 | 1,830 | 1,801 | 1,812 | 33,900 |
| 2018/09/28 | 1,797 | 1,837 | 1,797 | 1,823 | 60,800 |
| 2018/09/27 | 1,809 | 1,821 | 1,789 | 1,802 | 34,900 |
| 2018/09/26 | 1,801 | 1,821 | 1,777 | 1,817 | 74,700 |
| 2018/09/25 | 1,806 | 1,840 | 1,797 | 1,822 | 120,500 |
| 2018/09/21 | 1,794 | 1,833 | 1,794 | 1,802 | 110,700 |
| 2018/09/20 | 1,793 | 1,808 | 1,769 | 1,794 | 41,400 |
| 2018/09/19 | 1,767 | 1,804 | 1,750 | 1,779 | 70,500 |
| 2018/09/18 | 1,700 | 1,754 | 1,700 | 1,749 | 59,200 |
| 2018/09/14 | 1,690 | 1,724 | 1,688 | 1,700 | 107,300 |
| 2018/09/13 | 1,681 | 1,695 | 1,662 | 1,687 | 62,300 |
| 2018/09/12 | 1,711 | 1,722 | 1,660 | 1,672 | 83,900 |
| 2018/09/11 | 1,750 | 1,751 | 1,692 | 1,703 | 57,400 |
| 2018/09/10 | 1,737 | 1,762 | 1,733 | 1,757 | 50,800 |
| 2018/09/07 | 1,706 | 1,728 | 1,694 | 1,723 | 54,700 |
| 2018/09/06 | 1,756 | 1,762 | 1,714 | 1,714 | 53,300 |
| 2018/09/05 | 1,736 | 1,773 | 1,732 | 1,744 | 58,100 |
| 2018/09/04 | 1,755 | 1,757 | 1,732 | 1,733 | 61,900 |
| 2018/09/03 | 1,780 | 1,791 | 1,753 | 1,760 | 18,200 |
| 2018/08/31 | 1,800 | 1,829 | 1,771 | 1,775 | 65,300 |
| 2018/08/30 | 1,812 | 1,825 | 1,790 | 1,814 | 49,100 |
| 2018/08/29 | 1,812 | 1,834 | 1,798 | 1,800 | 35,800 |
| 2018/08/28 | 1,785 | 1,809 | 1,785 | 1,793 | 35,700 |
| 2018/08/27 | 1,788 | 1,812 | 1,778 | 1,783 | 40,200 |
| 2018/08/24 | 1,780 | 1,795 | 1,766 | 1,782 | 32,600 |
| 2018/08/23 | 1,782 | 1,787 | 1,741 | 1,780 | 54,400 |
| 2018/08/22 | 1,749 | 1,780 | 1,749 | 1,775 | 36,800 |
| 2018/08/21 | 1,762 | 1,772 | 1,746 | 1,761 | 52,000 |
| 2018/08/20 | 1,756 | 1,772 | 1,741 | 1,762 | 34,200 |
| 2018/08/17 | 1,770 | 1,778 | 1,753 | 1,777 | 24,800 |
| 2018/08/16 | 1,785 | 1,792 | 1,742 | 1,745 | 66,100 |
| 2018/08/15 | 1,809 | 1,826 | 1,786 | 1,797 | 47,300 |
| 2018/08/14 | 1,810 | 1,833 | 1,808 | 1,812 | 39,000 |
| 2018/08/13 | 1,805 | 1,823 | 1,803 | 1,810 | 39,200 |
| 2018/08/10 | 1,815 | 1,854 | 1,815 | 1,835 | 52,300 |
| 2018/08/09 | 1,800 | 1,843 | 1,788 | 1,813 | 82,500 |
| 2018/08/08 | 1,901 | 1,933 | 1,730 | 1,779 | 93,500 |
| 2018/08/07 | 1,841 | 1,906 | 1,841 | 1,901 | 33,100 |
| 2018/08/06 | 1,866 | 1,879 | 1,840 | 1,843 | 15,400 |
| 2018/08/03 | 1,889 | 1,903 | 1,869 | 1,876 | 15,600 |
| 2018/08/02 | 1,942 | 1,962 | 1,883 | 1,889 | 34,500 |
| 2018/08/01 | 1,931 | 1,954 | 1,902 | 1,941 | 27,900 |
| 2018/07/31 | 1,918 | 1,934 | 1,885 | 1,923 | 35,700 |
| 2018/07/30 | 1,918 | 1,936 | 1,914 | 1,935 | 24,200 |
| 2018/07/27 | 1,916 | 1,934 | 1,905 | 1,918 | 34,300 |
| 2018/07/26 | 1,925 | 1,925 | 1,900 | 1,916 | 27,900 |
| 2018/07/25 | 1,886 | 1,916 | 1,877 | 1,915 | 34,200 |
| 2018/07/24 | 1,866 | 1,876 | 1,826 | 1,873 | 52,800 |
| 2018/07/23 | 1,851 | 1,872 | 1,839 | 1,865 | 30,600 |
| 2018/07/20 | 1,880 | 1,890 | 1,855 | 1,865 | 39,700 |
| 2018/07/19 | 1,886 | 1,891 | 1,875 | 1,880 | 25,500 |
| 2018/07/18 | 1,898 | 1,909 | 1,876 | 1,886 | 30,900 |
| 2018/07/17 | 1,882 | 1,914 | 1,879 | 1,883 | 26,500 |
| 2018/07/13 | 1,889 | 1,897 | 1,857 | 1,882 | 38,500 |
| 2018/07/12 | 1,881 | 1,897 | 1,878 | 1,878 | 53,500 |
| 2018/07/11 | 1,879 | 1,901 | 1,858 | 1,879 | 55,200 |
| 2018/07/10 | 1,900 | 1,936 | 1,893 | 1,893 | 41,900 |
| 2018/07/09 | 1,873 | 1,887 | 1,858 | 1,879 | 56,800 |
| 2018/07/06 | 1,823 | 1,881 | 1,823 | 1,873 | 44,300 |
| 2018/07/05 | 1,849 | 1,856 | 1,810 | 1,822 | 33,500 |
| 2018/07/04 | 1,842 | 1,873 | 1,842 | 1,856 | 24,100 |
| 2018/07/03 | 1,872 | 1,872 | 1,830 | 1,843 | 37,000 |
| 2018/07/02 | 1,869 | 1,886 | 1,849 | 1,872 | 65,200 |
| 2018/06/29 | 1,890 | 1,890 | 1,847 | 1,869 | 78,400 |
| 2018/06/28 | 1,923 | 1,935 | 1,879 | 1,891 | 63,000 |
| 2018/06/27 | 1,891 | 1,949 | 1,885 | 1,939 | 57,500 |
| 2018/06/26 | 1,896 | 1,916 | 1,873 | 1,906 | 47,300 |
| 2018/06/25 | 1,921 | 1,924 | 1,895 | 1,897 | 70,500 |
| 2018/06/22 | 1,875 | 1,904 | 1,875 | 1,902 | 61,200 |
| 2018/06/21 | 1,931 | 1,941 | 1,884 | 1,887 | 48,900 |
| 2018/06/20 | 1,946 | 1,947 | 1,897 | 1,935 | 46,200 |
| 2018/06/19 | 1,990 | 2,004 | 1,947 | 1,948 | 57,900 |
| 2018/06/18 | 2,006 | 2,006 | 1,984 | 2,000 | 48,500 |
| 2018/06/15 | 2,041 | 2,041 | 2,008 | 2,016 | 60,100 |
| 2018/06/14 | 2,026 | 2,036 | 2,000 | 2,030 | 47,900 |
| 2018/06/13 | 2,000 | 2,055 | 1,996 | 2,037 | 28,000 |
| 2018/06/12 | 2,012 | 2,012 | 1,989 | 2,002 | 32,100 |
| 2018/06/11 | 2,002 | 2,027 | 1,997 | 2,016 | 41,100 |
| 2018/06/08 | 1,993 | 2,032 | 1,974 | 2,022 | 43,300 |
| 2018/06/07 | 2,025 | 2,041 | 2,023 | 2,034 | 42,900 |
| 2018/06/06 | 2,016 | 2,026 | 1,982 | 2,025 | 36,500 |
| 2018/06/05 | 1,983 | 2,026 | 1,966 | 2,016 | 63,700 |
| 2018/06/04 | 1,900 | 1,979 | 1,900 | 1,979 | 30,000 |
| 2018/06/01 | 1,867 | 1,919 | 1,852 | 1,900 | 42,500 |
| 2018/05/31 | 1,883 | 1,883 | 1,861 | 1,871 | 25,300 |
| 2018/05/30 | 1,840 | 1,888 | 1,822 | 1,884 | 37,800 |
| 2018/05/29 | 1,863 | 1,865 | 1,848 | 1,853 | 13,200 |
| 2018/05/28 | 1,869 | 1,871 | 1,842 | 1,866 | 18,800 |
| 2018/05/25 | 1,875 | 1,881 | 1,862 | 1,869 | 22,900 |
| 2018/05/24 | 1,914 | 1,914 | 1,865 | 1,873 | 24,000 |
| 2018/05/23 | 1,923 | 1,925 | 1,909 | 1,916 | 24,700 |
| 2018/05/22 | 1,934 | 1,934 | 1,908 | 1,915 | 20,100 |
| 2018/05/21 | 1,945 | 1,946 | 1,934 | 1,943 | 16,800 |
| 2018/05/18 | 1,963 | 1,963 | 1,944 | 1,945 | 14,800 |
| 2018/05/17 | 1,956 | 1,966 | 1,939 | 1,958 | 32,300 |
| 2018/05/16 | 1,949 | 1,964 | 1,919 | 1,956 | 72,900 |
| 2018/05/15 | 1,919 | 1,976 | 1,919 | 1,948 | 88,600 |
| 2018/05/14 | 1,877 | 1,934 | 1,877 | 1,918 | 34,500 |
| 2018/05/11 | 1,875 | 1,897 | 1,875 | 1,895 | 13,000 |
| 2018/05/10 | 1,890 | 1,890 | 1,871 | 1,879 | 11,900 |
| 2018/05/09 | 1,898 | 1,898 | 1,870 | 1,873 | 14,200 |
| 2018/05/08 | 1,880 | 1,904 | 1,879 | 1,898 | 25,500 |
| 2018/05/07 | 1,880 | 1,880 | 1,863 | 1,875 | 11,200 |
| 2018/05/02 | 1,876 | 1,884 | 1,868 | 1,877 | 14,000 |
| 2018/05/01 | 1,901 | 1,906 | 1,872 | 1,877 | 12,700 |
| 2018/04/27 | 1,934 | 1,934 | 1,894 | 1,921 | 14,100 |
| 2018/04/26 | 1,929 | 1,947 | 1,920 | 1,934 | 38,400 |
| 2018/04/25 | 1,885 | 1,925 | 1,884 | 1,923 | 14,500 |
| 2018/04/24 | 1,893 | 1,910 | 1,884 | 1,904 | 17,700 |
| 2018/04/23 | 1,858 | 1,897 | 1,858 | 1,893 | 14,800 |
| 2018/04/20 | 1,868 | 1,872 | 1,862 | 1,869 | 7,900 |
| 2018/04/19 | 1,867 | 1,873 | 1,865 | 1,865 | 6,800 |
| 2018/04/18 | 1,859 | 1,872 | 1,856 | 1,867 | 11,200 |
| 2018/04/17 | 1,872 | 1,877 | 1,863 | 1,867 | 10,800 |
| 2018/04/16 | 1,857 | 1,885 | 1,854 | 1,883 | 18,600 |
| 2018/04/13 | 1,863 | 1,870 | 1,847 | 1,857 | 9,100 |
| 2018/04/12 | 1,849 | 1,862 | 1,831 | 1,848 | 11,400 |
| 2018/04/11 | 1,850 | 1,865 | 1,848 | 1,852 | 11,600 |
| 2018/04/10 | 1,819 | 1,868 | 1,817 | 1,864 | 20,500 |
| 2018/04/09 | 1,825 | 1,833 | 1,808 | 1,828 | 22,800 |
| 2018/04/06 | 1,838 | 1,851 | 1,828 | 1,833 | 28,700 |
| 2018/04/05 | 1,850 | 1,850 | 1,827 | 1,837 | 28,300 |
| 2018/04/04 | 1,841 | 1,877 | 1,819 | 1,841 | 15,300 |
| 2018/04/03 | 1,830 | 1,862 | 1,816 | 1,833 | 23,100 |
| 2018/04/02 | 1,860 | 1,875 | 1,835 | 1,837 | 22,100 |
| 2018/03/30 | 1,877 | 1,879 | 1,844 | 1,856 | 31,200 |
| 2018/03/29 | 1,880 | 1,891 | 1,829 | 1,860 | 30,600 |
| 2018/03/28 | 1,857 | 1,878 | 1,844 | 1,875 | 34,900 |
| 2018/03/27 | 1,848 | 1,885 | 1,848 | 1,883 | 50,000 |
| 2018/03/26 | 1,843 | 1,853 | 1,807 | 1,841 | 55,200 |
| 2018/03/23 | 1,859 | 1,859 | 1,820 | 1,843 | 100,700 |
| 2018/03/22 | 1,885 | 1,899 | 1,864 | 1,886 | 29,100 |
| 2018/03/20 | 1,865 | 1,889 | 1,862 | 1,888 | 14,800 |
| 2018/03/19 | 1,895 | 1,904 | 1,877 | 1,883 | 44,200 |
| 2018/03/16 | 1,900 | 1,925 | 1,892 | 1,908 | 65,700 |
| 2018/03/15 | 1,901 | 1,910 | 1,884 | 1,890 | 35,500 |
| 2018/03/14 | 1,930 | 1,930 | 1,897 | 1,901 | 56,700 |
| 2018/03/13 | 1,919 | 1,939 | 1,914 | 1,934 | 35,700 |
| 2018/03/12 | 1,928 | 1,939 | 1,914 | 1,923 | 24,300 |
| 2018/03/09 | 1,938 | 1,947 | 1,916 | 1,916 | 50,700 |
| 2018/03/08 | 1,886 | 1,942 | 1,886 | 1,910 | 96,400 |
| 2018/03/07 | 1,881 | 1,908 | 1,877 | 1,889 | 51,200 |
| 2018/03/06 | 1,880 | 1,914 | 1,880 | 1,905 | 26,200 |
| 2018/03/05 | 1,893 | 1,903 | 1,864 | 1,872 | 32,800 |
| 2018/03/02 | 1,902 | 1,911 | 1,894 | 1,895 | 39,700 |
| 2018/03/01 | 1,944 | 1,962 | 1,934 | 1,942 | 36,900 |
| 2018/02/28 | 1,984 | 1,995 | 1,959 | 1,963 | 32,200 |
| 2018/02/27 | 1,995 | 2,004 | 1,982 | 1,999 | 29,100 |
| 2018/02/26 | 2,002 | 2,011 | 1,976 | 1,992 | 31,900 |
| 2018/02/23 | 1,950 | 2,018 | 1,950 | 1,996 | 51,400 |
| 2018/02/22 | 1,925 | 1,950 | 1,918 | 1,947 | 24,200 |
| 2018/02/21 | 1,958 | 1,965 | 1,939 | 1,947 | 22,000 |
| 2018/02/20 | 1,940 | 1,967 | 1,914 | 1,959 | 26,800 |
| 2018/02/19 | 1,903 | 1,954 | 1,903 | 1,950 | 19,700 |
| 2018/02/16 | 1,899 | 1,915 | 1,886 | 1,888 | 32,500 |
| 2018/02/15 | 1,877 | 1,911 | 1,877 | 1,896 | 39,300 |
| 2018/02/14 | 1,906 | 1,906 | 1,845 | 1,870 | 56,700 |
| 2018/02/13 | 1,965 | 1,975 | 1,912 | 1,916 | 51,300 |
| 2018/02/09 | 1,942 | 1,966 | 1,933 | 1,962 | 57,000 |
| 2018/02/08 | 2,004 | 2,042 | 2,004 | 2,007 | 60,800 |
| 2018/02/07 | 2,002 | 2,070 | 2,002 | 2,002 | 138,300 |
| 2018/02/06 | 1,985 | 2,000 | 1,923 | 1,965 | 143,200 |
| 2018/02/05 | 1,972 | 2,041 | 1,917 | 2,014 | 162,400 |
| 2018/02/02 | 1,985 | 2,007 | 1,957 | 1,985 | 46,700 |
| 2018/02/01 | 1,948 | 1,989 | 1,948 | 1,985 | 47,800 |
| 2018/01/31 | 1,986 | 1,986 | 1,943 | 1,947 | 54,400 |
| 2018/01/30 | 2,008 | 2,008 | 1,972 | 1,986 | 42,000 |
| 2018/01/29 | 2,007 | 2,010 | 1,987 | 2,003 | 43,100 |
| 2018/01/26 | 2,006 | 2,010 | 1,991 | 2,002 | 36,200 |
| 2018/01/25 | 2,021 | 2,021 | 1,990 | 2,005 | 73,100 |
| 2018/01/24 | 2,024 | 2,037 | 2,014 | 2,029 | 26,900 |
| 2018/01/23 | 2,023 | 2,026 | 2,007 | 2,022 | 27,900 |
| 2018/01/22 | 2,037 | 2,037 | 2,006 | 2,017 | 34,300 |
| 2018/01/19 | 2,019 | 2,042 | 2,001 | 2,037 | 31,800 |
| 2018/01/18 | 2,067 | 2,067 | 2,014 | 2,017 | 54,800 |
| 2018/01/17 | 2,060 | 2,063 | 2,022 | 2,058 | 66,500 |
| 2018/01/16 | 2,060 | 2,067 | 2,058 | 2,066 | 44,600 |
| 2018/01/15 | 2,063 | 2,069 | 2,040 | 2,067 | 38,600 |
| 2018/01/12 | 2,099 | 2,102 | 2,054 | 2,059 | 41,600 |
| 2018/01/11 | 2,081 | 2,108 | 2,078 | 2,105 | 50,700 |
| 2018/01/10 | 2,080 | 2,100 | 2,076 | 2,086 | 40,600 |
| 2018/01/09 | 2,078 | 2,083 | 2,068 | 2,077 | 27,300 |
| 2018/01/05 | 2,068 | 2,080 | 2,060 | 2,068 | 32,000 |
| 2018/01/04 | 2,069 | 2,069 | 2,011 | 2,060 | 40,400 |