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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,941 | 1,950 | 1,922 | 1,923 | 12,200 |
| 2005/12/29 | 1,950 | 1,970 | 1,933 | 1,941 | 35,300 |
| 2005/12/28 | 1,950 | 1,980 | 1,923 | 1,980 | 32,600 |
| 2005/12/27 | 1,935 | 1,960 | 1,930 | 1,941 | 19,900 |
| 2005/12/26 | 1,937 | 1,965 | 1,930 | 1,945 | 37,200 |
| 2005/12/22 | 1,980 | 1,980 | 1,934 | 1,934 | 26,700 |
| 2005/12/21 | 1,978 | 1,984 | 1,958 | 1,969 | 50,500 |
| 2005/12/20 | 1,940 | 1,967 | 1,934 | 1,948 | 22,800 |
| 2005/12/19 | 1,979 | 1,979 | 1,910 | 1,910 | 15,000 |
| 2005/12/16 | 1,929 | 1,959 | 1,920 | 1,959 | 31,400 |
| 2005/12/15 | 1,897 | 1,920 | 1,885 | 1,901 | 25,600 |
| 2005/12/14 | 1,909 | 1,916 | 1,885 | 1,897 | 31,700 |
| 2005/12/13 | 1,919 | 1,922 | 1,900 | 1,908 | 13,500 |
| 2005/12/12 | 1,929 | 1,929 | 1,913 | 1,920 | 15,000 |
| 2005/12/09 | 1,900 | 1,921 | 1,870 | 1,900 | 43,000 |
| 2005/12/08 | 1,927 | 1,943 | 1,900 | 1,915 | 11,200 |
| 2005/12/07 | 1,954 | 1,968 | 1,921 | 1,927 | 19,400 |
| 2005/12/06 | 1,937 | 1,995 | 1,922 | 1,980 | 39,300 |
| 2005/12/05 | 1,910 | 1,979 | 1,898 | 1,970 | 44,900 |
| 2005/12/02 | 1,884 | 1,920 | 1,870 | 1,909 | 41,000 |
| 2005/12/01 | 1,880 | 1,883 | 1,857 | 1,883 | 20,100 |
| 2005/11/30 | 1,870 | 1,875 | 1,851 | 1,873 | 11,200 |
| 2005/11/29 | 1,863 | 1,886 | 1,841 | 1,849 | 33,100 |
| 2005/11/28 | 1,842 | 1,870 | 1,828 | 1,848 | 16,600 |
| 2005/11/25 | 1,863 | 1,867 | 1,821 | 1,843 | 16,800 |
| 2005/11/24 | 1,842 | 1,894 | 1,820 | 1,862 | 139,300 |
| 2005/11/22 | 1,845 | 1,848 | 1,825 | 1,848 | 33,100 |
| 2005/11/21 | 1,835 | 1,844 | 1,808 | 1,835 | 36,600 |
| 2005/11/18 | 1,800 | 1,830 | 1,773 | 1,830 | 38,000 |
| 2005/11/17 | 1,797 | 1,827 | 1,797 | 1,826 | 76,800 |
| 2005/11/16 | 1,725 | 1,800 | 1,620 | 1,796 | 39,200 |
| 2005/11/15 | 1,764 | 1,764 | 1,710 | 1,728 | 28,800 |
| 2005/11/14 | 1,795 | 1,796 | 1,764 | 1,764 | 9,300 |
| 2005/11/11 | 1,808 | 1,808 | 1,791 | 1,791 | 42,000 |
| 2005/11/10 | 1,800 | 1,809 | 1,774 | 1,808 | 26,000 |
| 2005/11/09 | 1,784 | 1,815 | 1,784 | 1,805 | 20,000 |
| 2005/11/08 | 1,798 | 1,813 | 1,771 | 1,781 | 42,600 |
| 2005/11/07 | 1,825 | 1,825 | 1,780 | 1,798 | 17,800 |
| 2005/11/04 | 1,800 | 1,827 | 1,786 | 1,810 | 35,200 |
| 2005/11/02 | 1,829 | 1,829 | 1,802 | 1,809 | 24,400 |
| 2005/11/01 | 1,790 | 1,839 | 1,790 | 1,839 | 30,100 |
| 2005/10/31 | 1,815 | 1,821 | 1,800 | 1,820 | 31,100 |
| 2005/10/28 | 1,802 | 1,818 | 1,797 | 1,800 | 36,400 |
| 2005/10/27 | 1,783 | 1,816 | 1,780 | 1,801 | 48,100 |
| 2005/10/26 | 1,726 | 1,783 | 1,726 | 1,782 | 61,300 |
| 2005/10/25 | 1,719 | 1,779 | 1,719 | 1,743 | 28,500 |
| 2005/10/24 | 1,749 | 1,749 | 1,719 | 1,719 | 26,700 |
| 2005/10/21 | 1,745 | 1,753 | 1,705 | 1,734 | 24,700 |
| 2005/10/20 | 1,763 | 1,781 | 1,735 | 1,745 | 27,600 |
| 2005/10/19 | 1,801 | 1,801 | 1,736 | 1,762 | 26,200 |
| 2005/10/18 | 1,805 | 1,816 | 1,788 | 1,803 | 32,100 |
| 2005/10/17 | 1,795 | 1,830 | 1,786 | 1,829 | 79,000 |
| 2005/10/14 | 1,800 | 1,810 | 1,778 | 1,803 | 32,500 |
| 2005/10/13 | 1,810 | 1,816 | 1,783 | 1,800 | 37,700 |
| 2005/10/12 | 1,778 | 1,818 | 1,778 | 1,809 | 39,400 |
| 2005/10/11 | 1,740 | 1,810 | 1,736 | 1,803 | 37,500 |
| 2005/10/07 | 1,736 | 1,764 | 1,724 | 1,745 | 19,600 |
| 2005/10/06 | 1,758 | 1,777 | 1,745 | 1,766 | 34,000 |
| 2005/10/05 | 1,785 | 1,798 | 1,756 | 1,784 | 40,800 |
| 2005/10/04 | 1,797 | 1,798 | 1,765 | 1,786 | 12,700 |
| 2005/10/03 | 1,830 | 1,830 | 1,762 | 1,792 | 44,800 |
| 2005/09/30 | 1,837 | 1,837 | 1,764 | 1,830 | 43,300 |
| 2005/09/29 | 1,815 | 1,835 | 1,803 | 1,834 | 64,900 |
| 2005/09/28 | 1,801 | 1,820 | 1,800 | 1,815 | 55,700 |
| 2005/09/27 | 1,795 | 1,818 | 1,729 | 1,814 | 49,400 |
| 2005/09/26 | 1,800 | 1,812 | 1,797 | 1,809 | 57,400 |
| 2005/09/22 | 1,790 | 1,791 | 1,783 | 1,784 | 37,500 |
| 2005/09/21 | 1,795 | 1,798 | 1,777 | 1,790 | 22,800 |
| 2005/09/20 | 1,772 | 1,793 | 1,765 | 1,793 | 52,100 |
| 2005/09/16 | 1,779 | 1,779 | 1,753 | 1,771 | 20,000 |
| 2005/09/15 | 1,753 | 1,780 | 1,753 | 1,763 | 64,200 |
| 2005/09/14 | 1,765 | 1,769 | 1,754 | 1,765 | 31,000 |
| 2005/09/13 | 1,740 | 1,772 | 1,727 | 1,764 | 47,100 |
| 2005/09/12 | 1,742 | 1,755 | 1,728 | 1,751 | 40,700 |
| 2005/09/09 | 1,712 | 1,728 | 1,709 | 1,724 | 61,000 |
| 2005/09/08 | 1,731 | 1,739 | 1,706 | 1,728 | 42,500 |
| 2005/09/07 | 1,739 | 1,765 | 1,701 | 1,752 | 48,300 |
| 2005/09/06 | 1,745 | 1,783 | 1,743 | 1,769 | 47,400 |
| 2005/09/05 | 1,735 | 1,776 | 1,728 | 1,775 | 124,300 |
| 2005/09/02 | 1,697 | 1,735 | 1,689 | 1,731 | 72,200 |
| 2005/09/01 | 1,686 | 1,708 | 1,685 | 1,697 | 82,900 |
| 2005/08/31 | 1,669 | 1,680 | 1,660 | 1,677 | 84,500 |
| 2005/08/30 | 1,672 | 1,673 | 1,640 | 1,663 | 23,300 |
| 2005/08/29 | 1,644 | 1,684 | 1,629 | 1,672 | 48,700 |
| 2005/08/26 | 1,607 | 1,644 | 1,607 | 1,644 | 87,000 |
| 2005/08/25 | 1,596 | 1,608 | 1,590 | 1,607 | 24,400 |
| 2005/08/24 | 1,610 | 1,615 | 1,600 | 1,609 | 21,200 |
| 2005/08/23 | 1,615 | 1,616 | 1,600 | 1,610 | 16,400 |
| 2005/08/22 | 1,616 | 1,616 | 1,591 | 1,612 | 17,300 |
| 2005/08/19 | 1,600 | 1,600 | 1,586 | 1,593 | 21,000 |
| 2005/08/18 | 1,585 | 1,603 | 1,584 | 1,592 | 12,300 |
| 2005/08/17 | 1,618 | 1,619 | 1,593 | 1,599 | 23,400 |
| 2005/08/16 | 1,615 | 1,624 | 1,606 | 1,618 | 17,900 |
| 2005/08/15 | 1,611 | 1,619 | 1,604 | 1,610 | 10,800 |
| 2005/08/12 | 1,608 | 1,613 | 1,603 | 1,610 | 13,300 |
| 2005/08/11 | 1,629 | 1,629 | 1,602 | 1,609 | 46,300 |
| 2005/08/10 | 1,630 | 1,655 | 1,630 | 1,646 | 32,700 |
| 2005/08/09 | 1,594 | 1,625 | 1,594 | 1,625 | 28,800 |
| 2005/08/08 | 1,599 | 1,609 | 1,585 | 1,609 | 28,700 |
| 2005/08/05 | 1,634 | 1,654 | 1,611 | 1,639 | 25,200 |
| 2005/08/04 | 1,639 | 1,663 | 1,596 | 1,663 | 43,900 |
| 2005/08/03 | 1,684 | 1,684 | 1,640 | 1,665 | 23,000 |
| 2005/08/02 | 1,689 | 1,694 | 1,675 | 1,688 | 26,200 |
| 2005/08/01 | 1,674 | 1,690 | 1,674 | 1,688 | 21,200 |
| 2005/07/29 | 1,681 | 1,683 | 1,659 | 1,674 | 31,400 |
| 2005/07/28 | 1,679 | 1,686 | 1,676 | 1,686 | 34,600 |
| 2005/07/27 | 1,669 | 1,681 | 1,668 | 1,681 | 48,800 |
| 2005/07/26 | 1,650 | 1,669 | 1,645 | 1,668 | 59,200 |
| 2005/07/25 | 1,610 | 1,645 | 1,605 | 1,643 | 62,400 |
| 2005/07/22 | 1,595 | 1,607 | 1,591 | 1,605 | 14,600 |
| 2005/07/21 | 1,588 | 1,609 | 1,580 | 1,609 | 52,500 |
| 2005/07/20 | 1,587 | 1,592 | 1,570 | 1,570 | 72,000 |
| 2005/07/19 | 1,589 | 1,589 | 1,565 | 1,569 | 38,100 |
| 2005/07/15 | 1,590 | 1,595 | 1,583 | 1,583 | 21,100 |
| 2005/07/14 | 1,584 | 1,589 | 1,568 | 1,589 | 12,200 |
| 2005/07/13 | 1,561 | 1,585 | 1,560 | 1,585 | 18,500 |
| 2005/07/12 | 1,590 | 1,590 | 1,570 | 1,583 | 20,500 |
| 2005/07/11 | 1,560 | 1,600 | 1,560 | 1,590 | 44,000 |
| 2005/07/08 | 1,565 | 1,593 | 1,557 | 1,590 | 46,000 |
| 2005/07/07 | 1,550 | 1,559 | 1,540 | 1,559 | 21,700 |
| 2005/07/06 | 1,530 | 1,555 | 1,524 | 1,555 | 60,400 |
| 2005/07/05 | 1,511 | 1,540 | 1,511 | 1,523 | 47,300 |
| 2005/07/04 | 1,554 | 1,564 | 1,539 | 1,554 | 23,600 |
| 2005/07/01 | 1,559 | 1,590 | 1,559 | 1,561 | 38,900 |
| 2005/06/30 | 1,570 | 1,593 | 1,555 | 1,573 | 30,000 |
| 2005/06/29 | 1,570 | 1,577 | 1,566 | 1,570 | 13,400 |
| 2005/06/28 | 1,571 | 1,583 | 1,565 | 1,579 | 21,600 |
| 2005/06/27 | 1,544 | 1,578 | 1,542 | 1,570 | 25,400 |
| 2005/06/24 | 1,542 | 1,542 | 1,530 | 1,540 | 11,400 |
| 2005/06/23 | 1,552 | 1,560 | 1,541 | 1,543 | 10,000 |
| 2005/06/22 | 1,570 | 1,570 | 1,549 | 1,552 | 20,800 |
| 2005/06/21 | 1,550 | 1,578 | 1,506 | 1,578 | 42,900 |
| 2005/06/20 | 1,589 | 1,589 | 1,552 | 1,553 | 24,000 |
| 2005/06/17 | 1,553 | 1,592 | 1,551 | 1,592 | 11,600 |
| 2005/06/16 | 1,555 | 1,563 | 1,545 | 1,551 | 19,800 |
| 2005/06/15 | 1,585 | 1,598 | 1,566 | 1,566 | 18,100 |
| 2005/06/14 | 1,585 | 1,594 | 1,585 | 1,585 | 33,600 |
| 2005/06/13 | 1,560 | 1,590 | 1,560 | 1,585 | 27,900 |
| 2005/06/10 | 1,556 | 1,564 | 1,532 | 1,559 | 39,500 |
| 2005/06/09 | 1,542 | 1,559 | 1,538 | 1,554 | 40,800 |
| 2005/06/08 | 1,528 | 1,542 | 1,527 | 1,542 | 27,900 |
| 2005/06/07 | 1,524 | 1,542 | 1,505 | 1,528 | 37,700 |
| 2005/06/06 | 1,519 | 1,528 | 1,510 | 1,526 | 20,500 |
| 2005/06/03 | 1,501 | 1,535 | 1,493 | 1,522 | 24,300 |
| 2005/06/02 | 1,518 | 1,535 | 1,490 | 1,503 | 43,000 |
| 2005/06/01 | 1,492 | 1,518 | 1,483 | 1,518 | 71,400 |
| 2005/05/31 | 1,494 | 1,514 | 1,455 | 1,475 | 57,000 |
| 2005/05/30 | 1,445 | 1,496 | 1,444 | 1,489 | 42,300 |
| 2005/05/27 | 1,449 | 1,462 | 1,440 | 1,444 | 68,900 |
| 2005/05/26 | 1,450 | 1,470 | 1,435 | 1,447 | 35,100 |
| 2005/05/25 | 1,510 | 1,515 | 1,453 | 1,453 | 46,700 |
| 2005/05/24 | 1,492 | 1,515 | 1,492 | 1,508 | 42,600 |
| 2005/05/23 | 1,490 | 1,500 | 1,488 | 1,490 | 52,300 |
| 2005/05/20 | 1,530 | 1,530 | 1,490 | 1,504 | 90,500 |
| 2005/05/19 | 1,539 | 1,558 | 1,527 | 1,535 | 51,800 |
| 2005/05/18 | 1,576 | 1,590 | 1,535 | 1,538 | 57,600 |
| 2005/05/17 | 1,620 | 1,625 | 1,553 | 1,577 | 45,300 |
| 2005/05/16 | 1,640 | 1,650 | 1,623 | 1,624 | 14,300 |
| 2005/05/13 | 1,640 | 1,650 | 1,631 | 1,632 | 15,500 |
| 2005/05/12 | 1,660 | 1,666 | 1,620 | 1,648 | 29,500 |
| 2005/05/11 | 1,659 | 1,670 | 1,658 | 1,658 | 29,400 |
| 2005/05/10 | 1,658 | 1,669 | 1,651 | 1,658 | 21,300 |
| 2005/05/09 | 1,649 | 1,662 | 1,635 | 1,657 | 39,300 |
| 2005/05/06 | 1,588 | 1,622 | 1,585 | 1,610 | 82,900 |
| 2005/05/02 | 1,591 | 1,598 | 1,585 | 1,587 | 33,900 |
| 2005/04/28 | 1,600 | 1,610 | 1,593 | 1,599 | 29,900 |
| 2005/04/27 | 1,590 | 1,604 | 1,589 | 1,600 | 23,000 |
| 2005/04/26 | 1,588 | 1,604 | 1,586 | 1,592 | 17,300 |
| 2005/04/25 | 1,627 | 1,627 | 1,570 | 1,585 | 42,300 |
| 2005/04/22 | 1,631 | 1,631 | 1,588 | 1,597 | 34,800 |
| 2005/04/21 | 1,611 | 1,614 | 1,575 | 1,583 | 50,500 |
| 2005/04/20 | 1,658 | 1,665 | 1,608 | 1,645 | 47,100 |
| 2005/04/19 | 1,522 | 1,550 | 1,522 | 1,538 | 58,800 |
| 2005/04/18 | 1,508 | 1,559 | 1,504 | 1,520 | 77,000 |
| 2005/04/15 | 1,649 | 1,649 | 1,626 | 1,628 | 31,300 |
| 2005/04/14 | 1,660 | 1,680 | 1,650 | 1,664 | 35,900 |
| 2005/04/13 | 1,711 | 1,715 | 1,685 | 1,685 | 20,300 |
| 2005/04/12 | 1,750 | 1,768 | 1,710 | 1,729 | 60,600 |
| 2005/04/11 | 1,780 | 1,780 | 1,751 | 1,768 | 33,000 |
| 2005/04/08 | 1,741 | 1,756 | 1,731 | 1,747 | 105,400 |
| 2005/04/07 | 1,746 | 1,746 | 1,731 | 1,743 | 51,600 |
| 2005/04/06 | 1,724 | 1,740 | 1,710 | 1,740 | 46,700 |
| 2005/04/05 | 1,654 | 1,748 | 1,650 | 1,727 | 97,500 |
| 2005/04/04 | 1,650 | 1,667 | 1,650 | 1,660 | 69,200 |
| 2005/04/01 | 1,668 | 1,668 | 1,610 | 1,625 | 61,900 |
| 2005/03/31 | 1,670 | 1,682 | 1,644 | 1,670 | 129,500 |
| 2005/03/30 | 1,754 | 1,754 | 1,670 | 1,687 | 50,900 |
| 2005/03/29 | 1,796 | 1,796 | 1,748 | 1,761 | 38,200 |
| 2005/03/28 | 1,770 | 1,796 | 1,740 | 1,787 | 58,300 |
| 2005/03/25 | 1,791 | 1,799 | 1,790 | 1,796 | 51,000 |
| 2005/03/24 | 1,800 | 1,810 | 1,782 | 1,782 | 64,500 |
| 2005/03/23 | 1,840 | 1,840 | 1,791 | 1,794 | 120,400 |
| 2005/03/22 | 1,775 | 1,810 | 1,771 | 1,800 | 258,300 |
| 2005/03/18 | 1,756 | 1,765 | 1,750 | 1,755 | 52,100 |
| 2005/03/17 | 1,744 | 1,775 | 1,735 | 1,759 | 111,200 |
| 2005/03/16 | 1,741 | 1,753 | 1,733 | 1,750 | 65,200 |
| 2005/03/15 | 1,730 | 1,759 | 1,730 | 1,749 | 51,700 |
| 2005/03/14 | 1,779 | 1,783 | 1,725 | 1,725 | 104,500 |
| 2005/03/11 | 1,783 | 1,800 | 1,778 | 1,780 | 55,900 |
| 2005/03/10 | 1,772 | 1,825 | 1,772 | 1,782 | 99,900 |
| 2005/03/09 | 1,797 | 1,797 | 1,781 | 1,783 | 77,300 |
| 2005/03/08 | 1,802 | 1,803 | 1,782 | 1,787 | 102,100 |
| 2005/03/07 | 1,840 | 1,840 | 1,806 | 1,811 | 85,000 |
| 2005/03/04 | 1,860 | 1,860 | 1,838 | 1,844 | 78,000 |
| 2005/03/03 | 1,868 | 1,868 | 1,857 | 1,867 | 75,800 |
| 2005/03/02 | 1,863 | 1,872 | 1,851 | 1,868 | 100,000 |
| 2005/03/01 | 1,862 | 1,894 | 1,858 | 1,863 | 316,000 |
| 2005/02/28 | 1,830 | 1,864 | 1,806 | 1,864 | 511,300 |
| 2005/02/25 | 1,783 | 1,840 | 1,778 | 1,805 | 185,600 |
| 2005/02/24 | 1,771 | 1,782 | 1,768 | 1,781 | 76,800 |
| 2005/02/23 | 1,771 | 1,788 | 1,765 | 1,779 | 170,600 |
| 2005/02/22 | 1,780 | 1,799 | 1,777 | 1,777 | 155,300 |
| 2005/02/21 | 1,800 | 1,800 | 1,747 | 1,777 | 297,900 |
| 2005/02/18 | 1,693 | 1,755 | 1,693 | 1,750 | 93,500 |
| 2005/02/17 | 1,699 | 1,713 | 1,680 | 1,700 | 80,200 |
| 2005/02/16 | 1,750 | 1,750 | 1,701 | 1,720 | 58,200 |
| 2005/02/15 | 1,775 | 1,780 | 1,740 | 1,750 | 64,200 |
| 2005/02/14 | 1,775 | 1,778 | 1,752 | 1,764 | 37,400 |
| 2005/02/10 | 1,780 | 1,788 | 1,766 | 1,779 | 45,600 |
| 2005/02/09 | 1,790 | 1,800 | 1,780 | 1,790 | 139,100 |
| 2005/02/08 | 1,737 | 1,794 | 1,719 | 1,794 | 130,100 |
| 2005/02/07 | 1,735 | 1,739 | 1,719 | 1,739 | 62,700 |
| 2005/02/04 | 1,749 | 1,769 | 1,715 | 1,745 | 203,300 |
| 2005/02/03 | 1,700 | 1,750 | 1,700 | 1,747 | 206,900 |
| 2005/02/02 | 1,671 | 1,698 | 1,666 | 1,695 | 56,000 |
| 2005/02/01 | 1,679 | 1,689 | 1,653 | 1,685 | 100,400 |
| 2005/01/31 | 1,614 | 1,700 | 1,607 | 1,689 | 59,300 |
| 2005/01/28 | 1,605 | 1,650 | 1,603 | 1,620 | 73,100 |
| 2005/01/27 | 1,585 | 1,629 | 1,575 | 1,613 | 86,000 |
| 2005/01/26 | 1,585 | 1,590 | 1,570 | 1,584 | 80,100 |
| 2005/01/25 | 1,580 | 1,580 | 1,547 | 1,580 | 63,600 |
| 2005/01/24 | 1,535 | 1,590 | 1,533 | 1,588 | 68,700 |
| 2005/01/21 | 1,525 | 1,535 | 1,522 | 1,525 | 42,100 |
| 2005/01/20 | 1,533 | 1,533 | 1,522 | 1,530 | 26,500 |
| 2005/01/19 | 1,535 | 1,543 | 1,531 | 1,535 | 51,400 |
| 2005/01/18 | 1,530 | 1,545 | 1,522 | 1,535 | 61,800 |
| 2005/01/17 | 1,530 | 1,538 | 1,515 | 1,525 | 76,200 |
| 2005/01/14 | 1,501 | 1,515 | 1,491 | 1,515 | 74,500 |
| 2005/01/13 | 1,524 | 1,524 | 1,500 | 1,506 | 55,900 |
| 2005/01/12 | 1,539 | 1,539 | 1,506 | 1,520 | 30,500 |
| 2005/01/11 | 1,535 | 1,535 | 1,509 | 1,527 | 38,800 |
| 2005/01/07 | 1,528 | 1,550 | 1,501 | 1,508 | 80,100 |
| 2005/01/06 | 1,470 | 1,535 | 1,463 | 1,535 | 101,900 |
| 2005/01/05 | 1,520 | 1,520 | 1,485 | 1,497 | 130,200 |
| 2005/01/04 | 1,532 | 1,535 | 1,502 | 1,530 | 88,400 |