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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,189 | 1,194 | 1,173 | 1,177 | 55,300 |
| 2007/12/27 | 1,251 | 1,251 | 1,186 | 1,195 | 132,800 |
| 2007/12/26 | 1,240 | 1,269 | 1,217 | 1,268 | 45,600 |
| 2007/12/25 | 1,251 | 1,260 | 1,206 | 1,238 | 64,100 |
| 2007/12/21 | 1,173 | 1,211 | 1,173 | 1,211 | 49,200 |
| 2007/12/20 | 1,199 | 1,203 | 1,175 | 1,180 | 40,800 |
| 2007/12/19 | 1,208 | 1,231 | 1,192 | 1,192 | 49,600 |
| 2007/12/18 | 1,180 | 1,238 | 1,167 | 1,212 | 42,400 |
| 2007/12/17 | 1,242 | 1,244 | 1,199 | 1,203 | 94,400 |
| 2007/12/14 | 1,251 | 1,269 | 1,221 | 1,227 | 118,100 |
| 2007/12/13 | 1,300 | 1,305 | 1,245 | 1,246 | 173,600 |
| 2007/12/12 | 1,320 | 1,320 | 1,300 | 1,315 | 63,700 |
| 2007/12/11 | 1,301 | 1,329 | 1,296 | 1,314 | 75,200 |
| 2007/12/10 | 1,311 | 1,342 | 1,300 | 1,316 | 66,700 |
| 2007/12/07 | 1,288 | 1,332 | 1,269 | 1,312 | 128,100 |
| 2007/12/06 | 1,281 | 1,292 | 1,233 | 1,249 | 128,800 |
| 2007/12/05 | 1,303 | 1,318 | 1,254 | 1,275 | 94,700 |
| 2007/12/04 | 1,375 | 1,375 | 1,303 | 1,304 | 113,100 |
| 2007/12/03 | 1,336 | 1,373 | 1,336 | 1,355 | 86,100 |
| 2007/11/30 | 1,340 | 1,385 | 1,316 | 1,330 | 151,600 |
| 2007/11/29 | 1,321 | 1,365 | 1,317 | 1,360 | 73,300 |
| 2007/11/28 | 1,330 | 1,330 | 1,271 | 1,294 | 36,300 |
| 2007/11/27 | 1,284 | 1,292 | 1,252 | 1,272 | 82,600 |
| 2007/11/26 | 1,267 | 1,313 | 1,265 | 1,284 | 51,100 |
| 2007/11/22 | 1,254 | 1,281 | 1,233 | 1,253 | 74,300 |
| 2007/11/21 | 1,313 | 1,337 | 1,252 | 1,261 | 103,400 |
| 2007/11/20 | 1,346 | 1,346 | 1,236 | 1,303 | 141,600 |
| 2007/11/19 | 1,385 | 1,395 | 1,352 | 1,362 | 129,900 |
| 2007/11/16 | 1,408 | 1,417 | 1,350 | 1,351 | 160,000 |
| 2007/11/15 | 1,375 | 1,407 | 1,375 | 1,400 | 106,800 |
| 2007/11/14 | 1,368 | 1,372 | 1,337 | 1,348 | 157,400 |
| 2007/11/13 | 1,400 | 1,400 | 1,295 | 1,308 | 239,100 |
| 2007/11/12 | 1,430 | 1,430 | 1,379 | 1,382 | 121,200 |
| 2007/11/09 | 1,541 | 1,547 | 1,457 | 1,460 | 127,700 |
| 2007/11/08 | 1,600 | 1,600 | 1,543 | 1,571 | 147,100 |
| 2007/11/07 | 1,730 | 1,730 | 1,681 | 1,682 | 45,200 |
| 2007/11/06 | 1,690 | 1,740 | 1,689 | 1,716 | 72,100 |
| 2007/11/05 | 1,800 | 1,808 | 1,748 | 1,750 | 48,300 |
| 2007/11/02 | 1,787 | 1,829 | 1,787 | 1,809 | 31,100 |
| 2007/11/01 | 1,833 | 1,850 | 1,819 | 1,842 | 53,900 |
| 2007/10/31 | 1,810 | 1,837 | 1,781 | 1,833 | 25,600 |
| 2007/10/30 | 1,818 | 1,850 | 1,781 | 1,838 | 54,700 |
| 2007/10/29 | 1,795 | 1,847 | 1,790 | 1,817 | 33,100 |
| 2007/10/26 | 1,750 | 1,836 | 1,750 | 1,823 | 23,100 |
| 2007/10/25 | 1,810 | 1,834 | 1,757 | 1,788 | 24,400 |
| 2007/10/24 | 1,853 | 1,853 | 1,820 | 1,830 | 14,400 |
| 2007/10/23 | 1,811 | 1,846 | 1,803 | 1,823 | 24,700 |
| 2007/10/22 | 1,808 | 1,856 | 1,801 | 1,837 | 34,200 |
| 2007/10/19 | 1,837 | 1,880 | 1,835 | 1,868 | 89,200 |
| 2007/10/18 | 1,830 | 1,900 | 1,830 | 1,897 | 146,700 |
| 2007/10/17 | 1,837 | 1,885 | 1,835 | 1,860 | 78,400 |
| 2007/10/16 | 1,842 | 1,857 | 1,827 | 1,836 | 58,700 |
| 2007/10/15 | 1,830 | 1,850 | 1,824 | 1,838 | 51,700 |
| 2007/10/12 | 1,810 | 1,824 | 1,796 | 1,800 | 51,900 |
| 2007/10/11 | 1,758 | 1,820 | 1,744 | 1,800 | 64,400 |
| 2007/10/10 | 1,789 | 1,789 | 1,740 | 1,743 | 31,800 |
| 2007/10/09 | 1,726 | 1,790 | 1,726 | 1,761 | 109,300 |
| 2007/10/05 | 1,691 | 1,793 | 1,691 | 1,727 | 120,900 |
| 2007/10/04 | 1,680 | 1,733 | 1,671 | 1,685 | 102,400 |
| 2007/10/03 | 1,630 | 1,697 | 1,630 | 1,680 | 106,800 |
| 2007/10/02 | 1,622 | 1,629 | 1,613 | 1,617 | 30,200 |
| 2007/10/01 | 1,591 | 1,604 | 1,580 | 1,592 | 48,900 |
| 2007/09/28 | 1,623 | 1,623 | 1,581 | 1,593 | 21,900 |
| 2007/09/27 | 1,590 | 1,618 | 1,568 | 1,600 | 69,900 |
| 2007/09/26 | 1,574 | 1,579 | 1,530 | 1,568 | 68,700 |
| 2007/09/25 | 1,595 | 1,595 | 1,510 | 1,549 | 110,000 |
| 2007/09/21 | 1,555 | 1,588 | 1,538 | 1,580 | 112,700 |
| 2007/09/20 | 1,508 | 1,568 | 1,495 | 1,526 | 106,800 |
| 2007/09/19 | 1,480 | 1,508 | 1,475 | 1,488 | 88,400 |
| 2007/09/18 | 1,453 | 1,493 | 1,440 | 1,457 | 58,300 |
| 2007/09/14 | 1,460 | 1,495 | 1,455 | 1,473 | 64,000 |
| 2007/09/13 | 1,510 | 1,512 | 1,440 | 1,459 | 79,800 |
| 2007/09/12 | 1,530 | 1,569 | 1,520 | 1,527 | 53,800 |
| 2007/09/11 | 1,523 | 1,538 | 1,478 | 1,500 | 63,500 |
| 2007/09/10 | 1,550 | 1,579 | 1,530 | 1,547 | 100,500 |
| 2007/09/07 | 1,612 | 1,641 | 1,604 | 1,622 | 38,100 |
| 2007/09/06 | 1,596 | 1,616 | 1,582 | 1,613 | 75,700 |
| 2007/09/05 | 1,653 | 1,655 | 1,578 | 1,592 | 75,600 |
| 2007/09/04 | 1,683 | 1,695 | 1,661 | 1,668 | 37,600 |
| 2007/09/03 | 1,650 | 1,687 | 1,650 | 1,682 | 32,400 |
| 2007/08/31 | 1,604 | 1,670 | 1,604 | 1,670 | 79,900 |
| 2007/08/30 | 1,620 | 1,622 | 1,579 | 1,604 | 64,300 |
| 2007/08/29 | 1,600 | 1,618 | 1,571 | 1,594 | 64,500 |
| 2007/08/28 | 1,628 | 1,636 | 1,618 | 1,632 | 37,000 |
| 2007/08/27 | 1,658 | 1,658 | 1,615 | 1,627 | 29,200 |
| 2007/08/24 | 1,574 | 1,604 | 1,569 | 1,598 | 27,900 |
| 2007/08/23 | 1,539 | 1,628 | 1,539 | 1,627 | 42,300 |
| 2007/08/22 | 1,531 | 1,578 | 1,531 | 1,546 | 60,400 |
| 2007/08/21 | 1,465 | 1,607 | 1,465 | 1,591 | 85,200 |
| 2007/08/20 | 1,562 | 1,562 | 1,484 | 1,485 | 108,500 |
| 2007/08/17 | 1,601 | 1,601 | 1,360 | 1,362 | 143,100 |
| 2007/08/16 | 1,636 | 1,636 | 1,525 | 1,580 | 104,600 |
| 2007/08/15 | 1,734 | 1,752 | 1,655 | 1,677 | 63,900 |
| 2007/08/14 | 1,656 | 1,815 | 1,656 | 1,761 | 144,600 |
| 2007/08/13 | 1,688 | 1,711 | 1,626 | 1,663 | 104,700 |
| 2007/08/10 | 1,696 | 1,708 | 1,571 | 1,598 | 104,200 |
| 2007/08/09 | 1,845 | 1,869 | 1,717 | 1,726 | 137,200 |
| 2007/08/08 | 1,877 | 1,897 | 1,817 | 1,845 | 52,600 |
| 2007/08/07 | 1,890 | 1,901 | 1,859 | 1,871 | 51,700 |
| 2007/08/06 | 1,879 | 1,910 | 1,850 | 1,896 | 52,300 |
| 2007/08/03 | 1,899 | 1,899 | 1,822 | 1,887 | 55,000 |
| 2007/08/02 | 1,827 | 1,876 | 1,790 | 1,847 | 50,500 |
| 2007/08/01 | 1,880 | 1,912 | 1,849 | 1,853 | 64,700 |
| 2007/07/31 | 1,824 | 1,880 | 1,824 | 1,872 | 40,200 |
| 2007/07/30 | 1,795 | 1,855 | 1,769 | 1,850 | 52,100 |
| 2007/07/27 | 1,811 | 1,862 | 1,790 | 1,826 | 58,300 |
| 2007/07/26 | 1,841 | 1,872 | 1,840 | 1,855 | 57,200 |
| 2007/07/25 | 1,849 | 1,869 | 1,840 | 1,849 | 61,100 |
| 2007/07/24 | 1,871 | 1,871 | 1,843 | 1,848 | 40,900 |
| 2007/07/23 | 1,865 | 1,872 | 1,838 | 1,850 | 47,700 |
| 2007/07/20 | 1,900 | 1,915 | 1,880 | 1,895 | 75,900 |
| 2007/07/19 | 1,864 | 1,900 | 1,863 | 1,899 | 52,200 |
| 2007/07/18 | 1,844 | 1,866 | 1,820 | 1,849 | 50,700 |
| 2007/07/17 | 1,850 | 1,859 | 1,829 | 1,843 | 30,000 |
| 2007/07/13 | 1,847 | 1,863 | 1,809 | 1,834 | 102,500 |
| 2007/07/12 | 1,852 | 1,875 | 1,808 | 1,847 | 33,100 |
| 2007/07/11 | 1,880 | 1,889 | 1,863 | 1,882 | 33,100 |
| 2007/07/10 | 1,883 | 1,892 | 1,873 | 1,890 | 27,200 |
| 2007/07/09 | 1,824 | 1,884 | 1,824 | 1,883 | 55,700 |
| 2007/07/06 | 1,842 | 1,844 | 1,809 | 1,830 | 55,100 |
| 2007/07/05 | 1,869 | 1,900 | 1,824 | 1,871 | 76,700 |
| 2007/07/04 | 1,880 | 1,880 | 1,843 | 1,861 | 51,300 |
| 2007/07/03 | 1,834 | 1,860 | 1,820 | 1,856 | 69,800 |
| 2007/07/02 | 1,827 | 1,885 | 1,790 | 1,859 | 114,800 |
| 2007/06/29 | 1,786 | 1,848 | 1,786 | 1,827 | 79,600 |
| 2007/06/28 | 1,779 | 1,808 | 1,760 | 1,801 | 75,000 |
| 2007/06/27 | 1,749 | 1,810 | 1,749 | 1,801 | 120,900 |
| 2007/06/26 | 1,740 | 1,759 | 1,724 | 1,746 | 85,300 |
| 2007/06/25 | 1,762 | 1,762 | 1,740 | 1,740 | 81,400 |
| 2007/06/22 | 1,737 | 1,775 | 1,733 | 1,761 | 69,900 |
| 2007/06/21 | 1,780 | 1,780 | 1,730 | 1,746 | 83,200 |
| 2007/06/20 | 1,798 | 1,798 | 1,770 | 1,780 | 44,700 |
| 2007/06/19 | 1,800 | 1,800 | 1,762 | 1,794 | 29,400 |
| 2007/06/18 | 1,816 | 1,828 | 1,770 | 1,799 | 47,300 |
| 2007/06/15 | 1,786 | 1,830 | 1,773 | 1,818 | 109,100 |
| 2007/06/14 | 1,698 | 1,777 | 1,680 | 1,765 | 149,400 |
| 2007/06/13 | 1,699 | 1,707 | 1,632 | 1,675 | 82,200 |
| 2007/06/12 | 1,730 | 1,730 | 1,682 | 1,695 | 83,100 |
| 2007/06/11 | 1,750 | 1,764 | 1,710 | 1,719 | 55,000 |
| 2007/06/08 | 1,800 | 1,800 | 1,713 | 1,720 | 93,300 |
| 2007/06/07 | 1,718 | 1,756 | 1,710 | 1,748 | 58,000 |
| 2007/06/06 | 1,730 | 1,730 | 1,699 | 1,713 | 50,700 |
| 2007/06/05 | 1,738 | 1,740 | 1,712 | 1,728 | 28,500 |
| 2007/06/04 | 1,770 | 1,780 | 1,671 | 1,709 | 90,200 |
| 2007/06/01 | 1,719 | 1,784 | 1,709 | 1,755 | 107,600 |
| 2007/05/31 | 1,707 | 1,713 | 1,662 | 1,675 | 58,800 |
| 2007/05/30 | 1,693 | 1,714 | 1,673 | 1,702 | 45,400 |
| 2007/05/29 | 1,631 | 1,672 | 1,631 | 1,663 | 36,600 |
| 2007/05/28 | 1,688 | 1,688 | 1,620 | 1,631 | 88,400 |
| 2007/05/25 | 1,720 | 1,722 | 1,632 | 1,647 | 60,200 |
| 2007/05/24 | 1,674 | 1,731 | 1,674 | 1,709 | 48,100 |
| 2007/05/23 | 1,695 | 1,719 | 1,667 | 1,670 | 56,700 |
| 2007/05/22 | 1,729 | 1,729 | 1,688 | 1,719 | 49,300 |
| 2007/05/21 | 1,725 | 1,725 | 1,683 | 1,705 | 32,800 |
| 2007/05/18 | 1,691 | 1,733 | 1,691 | 1,726 | 65,400 |
| 2007/05/17 | 1,719 | 1,748 | 1,682 | 1,691 | 81,700 |
| 2007/05/16 | 1,739 | 1,777 | 1,700 | 1,701 | 74,200 |
| 2007/05/15 | 1,763 | 1,793 | 1,720 | 1,739 | 61,500 |
| 2007/05/14 | 1,751 | 1,812 | 1,750 | 1,795 | 92,100 |
| 2007/05/11 | 1,841 | 1,850 | 1,711 | 1,714 | 111,400 |
| 2007/05/10 | 1,900 | 1,909 | 1,874 | 1,900 | 77,700 |
| 2007/05/09 | 1,866 | 1,885 | 1,858 | 1,881 | 60,100 |
| 2007/05/08 | 1,886 | 1,888 | 1,855 | 1,866 | 63,600 |
| 2007/05/07 | 1,839 | 1,871 | 1,837 | 1,870 | 60,900 |
| 2007/05/02 | 1,800 | 1,837 | 1,771 | 1,809 | 69,200 |
| 2007/05/01 | 1,799 | 1,842 | 1,790 | 1,830 | 59,300 |
| 2007/04/27 | 1,770 | 1,844 | 1,770 | 1,800 | 115,300 |
| 2007/04/26 | 1,758 | 1,810 | 1,736 | 1,800 | 101,100 |
| 2007/04/25 | 1,720 | 1,758 | 1,710 | 1,753 | 96,400 |
| 2007/04/24 | 1,647 | 1,669 | 1,631 | 1,662 | 40,500 |
| 2007/04/23 | 1,687 | 1,714 | 1,671 | 1,677 | 52,400 |
| 2007/04/20 | 1,737 | 1,737 | 1,714 | 1,717 | 41,000 |
| 2007/04/19 | 1,743 | 1,762 | 1,706 | 1,707 | 86,900 |
| 2007/04/18 | 1,706 | 1,764 | 1,706 | 1,757 | 72,700 |
| 2007/04/17 | 1,760 | 1,767 | 1,704 | 1,706 | 55,900 |
| 2007/04/16 | 1,754 | 1,784 | 1,750 | 1,756 | 57,400 |
| 2007/04/13 | 1,759 | 1,765 | 1,749 | 1,752 | 85,400 |
| 2007/04/12 | 1,726 | 1,766 | 1,726 | 1,758 | 76,500 |
| 2007/04/11 | 1,726 | 1,726 | 1,700 | 1,719 | 49,600 |
| 2007/04/10 | 1,678 | 1,733 | 1,678 | 1,727 | 69,300 |
| 2007/04/09 | 1,684 | 1,722 | 1,680 | 1,707 | 83,000 |
| 2007/04/06 | 1,689 | 1,689 | 1,636 | 1,675 | 58,700 |
| 2007/04/05 | 1,662 | 1,687 | 1,657 | 1,680 | 69,300 |
| 2007/04/04 | 1,672 | 1,675 | 1,648 | 1,657 | 53,200 |
| 2007/04/03 | 1,671 | 1,685 | 1,643 | 1,675 | 93,000 |
| 2007/04/02 | 1,690 | 1,692 | 1,635 | 1,641 | 87,600 |
| 2007/03/30 | 1,669 | 1,698 | 1,666 | 1,686 | 42,400 |
| 2007/03/29 | 1,650 | 1,704 | 1,628 | 1,699 | 79,500 |
| 2007/03/28 | 1,694 | 1,694 | 1,636 | 1,650 | 71,000 |
| 2007/03/27 | 1,689 | 1,710 | 1,680 | 1,685 | 37,900 |
| 2007/03/26 | 1,667 | 1,699 | 1,662 | 1,699 | 72,000 |
| 2007/03/23 | 1,652 | 1,665 | 1,642 | 1,662 | 88,000 |
| 2007/03/22 | 1,650 | 1,660 | 1,640 | 1,652 | 80,900 |
| 2007/03/20 | 1,644 | 1,645 | 1,615 | 1,617 | 65,100 |
| 2007/03/19 | 1,601 | 1,634 | 1,584 | 1,614 | 88,300 |
| 2007/03/16 | 1,655 | 1,660 | 1,607 | 1,609 | 43,700 |
| 2007/03/15 | 1,657 | 1,660 | 1,627 | 1,631 | 45,800 |
| 2007/03/14 | 1,620 | 1,653 | 1,620 | 1,627 | 91,500 |
| 2007/03/13 | 1,694 | 1,700 | 1,677 | 1,680 | 84,700 |
| 2007/03/12 | 1,650 | 1,680 | 1,650 | 1,674 | 105,700 |
| 2007/03/09 | 1,674 | 1,680 | 1,646 | 1,646 | 99,300 |
| 2007/03/08 | 1,640 | 1,677 | 1,630 | 1,675 | 179,700 |
| 2007/03/07 | 1,600 | 1,625 | 1,572 | 1,594 | 106,300 |
| 2007/03/06 | 1,497 | 1,578 | 1,494 | 1,571 | 105,300 |
| 2007/03/05 | 1,563 | 1,579 | 1,521 | 1,524 | 73,800 |
| 2007/03/02 | 1,600 | 1,602 | 1,543 | 1,563 | 112,200 |
| 2007/03/01 | 1,660 | 1,660 | 1,621 | 1,632 | 142,500 |
| 2007/02/28 | 1,518 | 1,619 | 1,470 | 1,601 | 298,200 |
| 2007/02/27 | 1,698 | 1,766 | 1,690 | 1,728 | 84,600 |
| 2007/02/26 | 1,665 | 1,729 | 1,652 | 1,687 | 45,700 |
| 2007/02/23 | 1,652 | 1,680 | 1,652 | 1,665 | 41,800 |
| 2007/02/22 | 1,595 | 1,647 | 1,593 | 1,642 | 62,800 |
| 2007/02/21 | 1,575 | 1,586 | 1,574 | 1,583 | 28,200 |
| 2007/02/20 | 1,570 | 1,589 | 1,555 | 1,581 | 41,800 |
| 2007/02/19 | 1,531 | 1,555 | 1,523 | 1,546 | 53,000 |
| 2007/02/16 | 1,515 | 1,518 | 1,501 | 1,512 | 42,700 |
| 2007/02/15 | 1,502 | 1,515 | 1,502 | 1,512 | 41,800 |
| 2007/02/14 | 1,499 | 1,510 | 1,498 | 1,502 | 29,200 |
| 2007/02/13 | 1,497 | 1,500 | 1,487 | 1,497 | 27,400 |
| 2007/02/09 | 1,471 | 1,505 | 1,465 | 1,497 | 38,000 |
| 2007/02/08 | 1,490 | 1,500 | 1,451 | 1,476 | 65,400 |
| 2007/02/07 | 1,481 | 1,495 | 1,481 | 1,487 | 22,300 |
| 2007/02/06 | 1,470 | 1,482 | 1,463 | 1,481 | 16,600 |
| 2007/02/05 | 1,497 | 1,499 | 1,470 | 1,471 | 37,400 |
| 2007/02/02 | 1,455 | 1,486 | 1,446 | 1,486 | 28,400 |
| 2007/02/01 | 1,423 | 1,465 | 1,422 | 1,465 | 48,600 |
| 2007/01/31 | 1,425 | 1,429 | 1,416 | 1,422 | 23,900 |
| 2007/01/30 | 1,419 | 1,430 | 1,406 | 1,415 | 47,800 |
| 2007/01/29 | 1,408 | 1,425 | 1,405 | 1,414 | 21,300 |
| 2007/01/26 | 1,400 | 1,407 | 1,391 | 1,407 | 29,400 |
| 2007/01/25 | 1,393 | 1,404 | 1,390 | 1,393 | 50,000 |
| 2007/01/24 | 1,386 | 1,398 | 1,385 | 1,393 | 19,700 |
| 2007/01/23 | 1,384 | 1,392 | 1,382 | 1,385 | 19,500 |
| 2007/01/22 | 1,369 | 1,396 | 1,369 | 1,384 | 26,900 |
| 2007/01/19 | 1,365 | 1,365 | 1,355 | 1,355 | 12,400 |
| 2007/01/18 | 1,352 | 1,364 | 1,352 | 1,355 | 32,200 |
| 2007/01/17 | 1,355 | 1,358 | 1,345 | 1,352 | 34,400 |
| 2007/01/16 | 1,346 | 1,355 | 1,339 | 1,346 | 30,500 |
| 2007/01/15 | 1,345 | 1,357 | 1,336 | 1,343 | 34,100 |
| 2007/01/12 | 1,320 | 1,341 | 1,320 | 1,325 | 37,300 |
| 2007/01/11 | 1,320 | 1,326 | 1,311 | 1,314 | 36,700 |
| 2007/01/10 | 1,318 | 1,326 | 1,301 | 1,310 | 47,700 |
| 2007/01/09 | 1,323 | 1,338 | 1,311 | 1,325 | 56,000 |
| 2007/01/05 | 1,339 | 1,340 | 1,318 | 1,324 | 58,200 |
| 2007/01/04 | 1,339 | 1,345 | 1,331 | 1,340 | 22,700 |