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 |
|---|---|---|---|---|---|
| 2008/12/30 | 859 | 867 | 856 | 866 | 9,100 |
| 2008/12/29 | 849 | 878 | 837 | 873 | 25,900 |
| 2008/12/26 | 842 | 867 | 832 | 840 | 6,300 |
| 2008/12/25 | 839 | 845 | 819 | 841 | 19,900 |
| 2008/12/24 | 871 | 871 | 813 | 825 | 53,400 |
| 2008/12/22 | 860 | 879 | 858 | 873 | 34,700 |
| 2008/12/19 | 900 | 900 | 857 | 861 | 52,300 |
| 2008/12/18 | 911 | 929 | 883 | 897 | 50,500 |
| 2008/12/17 | 932 | 938 | 901 | 911 | 60,700 |
| 2008/12/16 | 908 | 922 | 890 | 918 | 67,800 |
| 2008/12/15 | 893 | 944 | 887 | 918 | 88,500 |
| 2008/12/12 | 896 | 914 | 862 | 868 | 103,500 |
| 2008/12/11 | 892 | 907 | 870 | 905 | 66,600 |
| 2008/12/10 | 914 | 914 | 890 | 895 | 68,400 |
| 2008/12/09 | 920 | 945 | 916 | 922 | 48,100 |
| 2008/12/08 | 930 | 937 | 909 | 922 | 125,200 |
| 2008/12/05 | 865 | 912 | 855 | 910 | 86,900 |
| 2008/12/04 | 889 | 889 | 853 | 884 | 102,000 |
| 2008/12/03 | 845 | 899 | 833 | 890 | 74,300 |
| 2008/12/02 | 849 | 867 | 822 | 828 | 99,200 |
| 2008/12/01 | 925 | 935 | 903 | 909 | 40,600 |
| 2008/11/28 | 880 | 942 | 877 | 931 | 76,200 |
| 2008/11/27 | 907 | 921 | 875 | 883 | 75,600 |
| 2008/11/26 | 907 | 938 | 890 | 921 | 108,900 |
| 2008/11/25 | 968 | 981 | 876 | 937 | 128,000 |
| 2008/11/21 | 860 | 950 | 838 | 946 | 93,900 |
| 2008/11/20 | 940 | 945 | 875 | 883 | 103,900 |
| 2008/11/19 | 980 | 987 | 940 | 952 | 124,900 |
| 2008/11/18 | 977 | 1,010 | 966 | 990 | 108,400 |
| 2008/11/17 | 930 | 998 | 930 | 997 | 102,600 |
| 2008/11/14 | 951 | 991 | 935 | 957 | 107,200 |
| 2008/11/13 | 900 | 928 | 898 | 901 | 78,900 |
| 2008/11/12 | 865 | 952 | 865 | 931 | 111,700 |
| 2008/11/11 | 885 | 906 | 863 | 883 | 220,000 |
| 2008/11/10 | 932 | 948 | 897 | 915 | 180,100 |
| 2008/11/07 | 932 | 954 | 908 | 922 | 172,600 |
| 2008/11/06 | 989 | 1,011 | 961 | 970 | 164,700 |
| 2008/11/05 | 970 | 1,060 | 970 | 999 | 137,200 |
| 2008/11/04 | 1,041 | 1,080 | 1,041 | 1,080 | 47,900 |
| 2008/10/31 | 1,046 | 1,080 | 1,018 | 1,027 | 90,000 |
| 2008/10/30 | 996 | 1,036 | 981 | 1,036 | 160,300 |
| 2008/10/29 | 1,049 | 1,051 | 962 | 986 | 153,600 |
| 2008/10/28 | 899 | 979 | 850 | 979 | 171,700 |
| 2008/10/27 | 875 | 971 | 875 | 879 | 329,600 |
| 2008/10/24 | 901 | 935 | 867 | 871 | 143,000 |
| 2008/10/23 | 900 | 960 | 896 | 940 | 143,700 |
| 2008/10/22 | 1,004 | 1,013 | 934 | 942 | 125,700 |
| 2008/10/21 | 1,024 | 1,063 | 1,010 | 1,044 | 85,500 |
| 2008/10/20 | 969 | 1,020 | 963 | 1,013 | 83,400 |
| 2008/10/17 | 936 | 967 | 922 | 948 | 90,400 |
| 2008/10/16 | 914 | 942 | 874 | 896 | 162,500 |
| 2008/10/15 | 999 | 1,038 | 960 | 1,024 | 186,900 |
| 2008/10/14 | 971 | 971 | 971 | 971 | 30,500 |
| 2008/10/10 | 839 | 888 | 814 | 871 | 133,000 |
| 2008/10/09 | 798 | 894 | 798 | 851 | 124,000 |
| 2008/10/08 | 860 | 877 | 800 | 808 | 234,000 |
| 2008/10/07 | 876 | 925 | 861 | 900 | 150,300 |
| 2008/10/06 | 958 | 959 | 888 | 896 | 183,600 |
| 2008/10/03 | 1,022 | 1,026 | 986 | 988 | 227,700 |
| 2008/10/02 | 1,113 | 1,113 | 1,040 | 1,042 | 128,700 |
| 2008/10/01 | 1,169 | 1,169 | 1,095 | 1,133 | 109,200 |
| 2008/09/30 | 1,059 | 1,130 | 1,059 | 1,130 | 99,300 |
| 2008/09/29 | 1,205 | 1,217 | 1,147 | 1,159 | 46,000 |
| 2008/09/26 | 1,239 | 1,258 | 1,188 | 1,192 | 117,000 |
| 2008/09/25 | 1,270 | 1,277 | 1,238 | 1,243 | 53,300 |
| 2008/09/24 | 1,239 | 1,283 | 1,231 | 1,283 | 51,900 |
| 2008/09/22 | 1,350 | 1,350 | 1,270 | 1,279 | 100,400 |
| 2008/09/19 | 1,274 | 1,324 | 1,212 | 1,277 | 253,800 |
| 2008/09/18 | 1,235 | 1,290 | 1,195 | 1,269 | 105,900 |
| 2008/09/17 | 1,302 | 1,319 | 1,231 | 1,267 | 143,600 |
| 2008/09/16 | 1,260 | 1,296 | 1,252 | 1,285 | 95,700 |
| 2008/09/12 | 1,315 | 1,330 | 1,289 | 1,330 | 100,900 |
| 2008/09/11 | 1,253 | 1,316 | 1,253 | 1,275 | 140,200 |
| 2008/09/10 | 1,298 | 1,341 | 1,223 | 1,253 | 234,000 |
| 2008/09/09 | 1,381 | 1,409 | 1,310 | 1,318 | 141,400 |
| 2008/09/08 | 1,315 | 1,419 | 1,309 | 1,398 | 154,100 |
| 2008/09/05 | 1,293 | 1,352 | 1,259 | 1,335 | 274,400 |
| 2008/09/04 | 1,446 | 1,446 | 1,319 | 1,333 | 214,500 |
| 2008/09/03 | 1,501 | 1,531 | 1,468 | 1,483 | 78,400 |
| 2008/09/02 | 1,550 | 1,564 | 1,478 | 1,496 | 96,300 |
| 2008/09/01 | 1,603 | 1,607 | 1,561 | 1,563 | 84,500 |
| 2008/08/29 | 1,589 | 1,634 | 1,574 | 1,633 | 102,700 |
| 2008/08/28 | 1,585 | 1,585 | 1,558 | 1,581 | 54,000 |
| 2008/08/27 | 1,575 | 1,587 | 1,550 | 1,585 | 56,300 |
| 2008/08/26 | 1,565 | 1,573 | 1,530 | 1,570 | 63,000 |
| 2008/08/25 | 1,570 | 1,587 | 1,565 | 1,576 | 68,700 |
| 2008/08/22 | 1,565 | 1,574 | 1,534 | 1,559 | 82,000 |
| 2008/08/21 | 1,600 | 1,610 | 1,565 | 1,572 | 48,400 |
| 2008/08/20 | 1,618 | 1,638 | 1,602 | 1,616 | 67,000 |
| 2008/08/19 | 1,608 | 1,645 | 1,590 | 1,634 | 173,300 |
| 2008/08/18 | 1,556 | 1,626 | 1,550 | 1,603 | 71,400 |
| 2008/08/15 | 1,557 | 1,585 | 1,555 | 1,580 | 60,200 |
| 2008/08/14 | 1,552 | 1,601 | 1,550 | 1,587 | 85,300 |
| 2008/08/13 | 1,664 | 1,668 | 1,578 | 1,584 | 162,600 |
| 2008/08/12 | 1,661 | 1,671 | 1,626 | 1,657 | 208,700 |
| 2008/08/11 | 1,652 | 1,667 | 1,601 | 1,640 | 95,300 |
| 2008/08/08 | 1,610 | 1,660 | 1,576 | 1,647 | 176,600 |
| 2008/08/07 | 1,574 | 1,606 | 1,545 | 1,594 | 200,100 |
| 2008/08/06 | 1,620 | 1,629 | 1,517 | 1,564 | 256,000 |
| 2008/08/05 | 1,530 | 1,624 | 1,485 | 1,613 | 268,300 |
| 2008/08/04 | 1,619 | 1,621 | 1,460 | 1,500 | 347,500 |
| 2008/08/01 | 1,720 | 1,720 | 1,660 | 1,660 | 256,500 |
| 2008/07/31 | 1,710 | 1,720 | 1,666 | 1,676 | 153,800 |
| 2008/07/30 | 1,681 | 1,706 | 1,622 | 1,681 | 195,000 |
| 2008/07/29 | 1,565 | 1,670 | 1,521 | 1,651 | 375,600 |
| 2008/07/28 | 1,699 | 1,705 | 1,616 | 1,642 | 229,900 |
| 2008/07/25 | 1,825 | 1,826 | 1,700 | 1,700 | 338,800 |
| 2008/07/24 | 1,923 | 1,950 | 1,842 | 1,855 | 363,300 |
| 2008/07/23 | 1,847 | 1,870 | 1,838 | 1,867 | 124,100 |
| 2008/07/22 | 1,794 | 1,835 | 1,781 | 1,834 | 84,900 |
| 2008/07/18 | 1,858 | 1,858 | 1,760 | 1,775 | 116,000 |
| 2008/07/17 | 1,850 | 1,863 | 1,830 | 1,841 | 81,500 |
| 2008/07/16 | 1,850 | 1,852 | 1,805 | 1,847 | 94,200 |
| 2008/07/15 | 1,869 | 1,869 | 1,813 | 1,859 | 142,100 |
| 2008/07/14 | 1,797 | 1,874 | 1,790 | 1,868 | 131,300 |
| 2008/07/11 | 1,800 | 1,806 | 1,758 | 1,797 | 187,800 |
| 2008/07/10 | 1,797 | 1,826 | 1,770 | 1,811 | 80,400 |
| 2008/07/09 | 1,810 | 1,839 | 1,766 | 1,772 | 66,600 |
| 2008/07/08 | 1,869 | 1,879 | 1,797 | 1,810 | 70,400 |
| 2008/07/07 | 1,811 | 1,870 | 1,811 | 1,865 | 101,700 |
| 2008/07/04 | 1,846 | 1,846 | 1,784 | 1,797 | 56,100 |
| 2008/07/03 | 1,838 | 1,844 | 1,798 | 1,818 | 124,100 |
| 2008/07/02 | 1,845 | 1,856 | 1,823 | 1,837 | 105,400 |
| 2008/07/01 | 1,828 | 1,850 | 1,819 | 1,831 | 67,600 |
| 2008/06/30 | 1,780 | 1,845 | 1,780 | 1,827 | 54,900 |
| 2008/06/27 | 1,767 | 1,833 | 1,762 | 1,796 | 91,000 |
| 2008/06/26 | 1,841 | 1,850 | 1,816 | 1,827 | 137,500 |
| 2008/06/25 | 1,750 | 1,850 | 1,717 | 1,849 | 120,200 |
| 2008/06/24 | 1,736 | 1,760 | 1,732 | 1,755 | 30,000 |
| 2008/06/23 | 1,758 | 1,760 | 1,724 | 1,737 | 70,100 |
| 2008/06/20 | 1,830 | 1,838 | 1,786 | 1,788 | 63,300 |
| 2008/06/19 | 1,812 | 1,838 | 1,790 | 1,800 | 69,500 |
| 2008/06/18 | 1,800 | 1,808 | 1,786 | 1,798 | 104,300 |
| 2008/06/17 | 1,733 | 1,822 | 1,732 | 1,815 | 140,100 |
| 2008/06/16 | 1,801 | 1,839 | 1,712 | 1,729 | 246,100 |
| 2008/06/13 | 1,656 | 1,687 | 1,624 | 1,687 | 81,400 |
| 2008/06/12 | 1,650 | 1,683 | 1,650 | 1,676 | 72,100 |
| 2008/06/11 | 1,672 | 1,693 | 1,656 | 1,658 | 36,400 |
| 2008/06/10 | 1,695 | 1,695 | 1,665 | 1,677 | 36,800 |
| 2008/06/09 | 1,686 | 1,725 | 1,665 | 1,665 | 38,900 |
| 2008/06/06 | 1,723 | 1,745 | 1,706 | 1,711 | 41,400 |
| 2008/06/05 | 1,682 | 1,725 | 1,674 | 1,722 | 42,400 |
| 2008/06/04 | 1,765 | 1,765 | 1,707 | 1,712 | 95,000 |
| 2008/06/03 | 1,725 | 1,800 | 1,706 | 1,800 | 74,000 |
| 2008/06/02 | 1,793 | 1,800 | 1,758 | 1,770 | 37,400 |
| 2008/05/30 | 1,697 | 1,792 | 1,687 | 1,792 | 93,400 |
| 2008/05/29 | 1,662 | 1,726 | 1,643 | 1,715 | 81,700 |
| 2008/05/28 | 1,762 | 1,781 | 1,690 | 1,692 | 52,000 |
| 2008/05/27 | 1,806 | 1,806 | 1,772 | 1,788 | 19,600 |
| 2008/05/26 | 1,800 | 1,817 | 1,767 | 1,770 | 34,000 |
| 2008/05/23 | 1,860 | 1,860 | 1,796 | 1,796 | 55,000 |
| 2008/05/22 | 1,840 | 1,871 | 1,808 | 1,863 | 26,800 |
| 2008/05/21 | 1,851 | 1,878 | 1,832 | 1,853 | 47,800 |
| 2008/05/20 | 1,920 | 1,925 | 1,891 | 1,900 | 38,600 |
| 2008/05/19 | 1,878 | 1,920 | 1,878 | 1,920 | 132,300 |
| 2008/05/16 | 1,809 | 1,885 | 1,809 | 1,872 | 127,700 |
| 2008/05/15 | 1,799 | 1,800 | 1,779 | 1,779 | 60,500 |
| 2008/05/14 | 1,655 | 1,780 | 1,655 | 1,770 | 80,100 |
| 2008/05/13 | 1,669 | 1,710 | 1,668 | 1,679 | 27,100 |
| 2008/05/12 | 1,645 | 1,696 | 1,633 | 1,693 | 82,400 |
| 2008/05/09 | 1,726 | 1,726 | 1,639 | 1,642 | 137,200 |
| 2008/05/08 | 1,739 | 1,740 | 1,696 | 1,696 | 45,500 |
| 2008/05/07 | 1,648 | 1,743 | 1,648 | 1,739 | 88,600 |
| 2008/05/02 | 1,622 | 1,645 | 1,616 | 1,618 | 51,400 |
| 2008/05/01 | 1,680 | 1,694 | 1,620 | 1,642 | 45,500 |
| 2008/04/30 | 1,712 | 1,740 | 1,691 | 1,692 | 30,600 |
| 2008/04/28 | 1,702 | 1,739 | 1,702 | 1,739 | 17,500 |
| 2008/04/25 | 1,703 | 1,734 | 1,697 | 1,724 | 28,400 |
| 2008/04/24 | 1,680 | 1,724 | 1,680 | 1,704 | 20,300 |
| 2008/04/23 | 1,665 | 1,724 | 1,665 | 1,708 | 32,600 |
| 2008/04/22 | 1,717 | 1,733 | 1,679 | 1,683 | 39,000 |
| 2008/04/21 | 1,750 | 1,756 | 1,720 | 1,734 | 27,100 |
| 2008/04/18 | 1,752 | 1,755 | 1,728 | 1,750 | 41,000 |
| 2008/04/17 | 1,756 | 1,783 | 1,756 | 1,761 | 52,400 |
| 2008/04/16 | 1,744 | 1,785 | 1,700 | 1,756 | 61,100 |
| 2008/04/15 | 1,688 | 1,754 | 1,688 | 1,746 | 65,100 |
| 2008/04/14 | 1,733 | 1,733 | 1,682 | 1,718 | 44,900 |
| 2008/04/11 | 1,658 | 1,745 | 1,631 | 1,738 | 71,400 |
| 2008/04/10 | 1,618 | 1,659 | 1,606 | 1,641 | 82,500 |
| 2008/04/09 | 1,580 | 1,657 | 1,573 | 1,648 | 200,500 |
| 2008/04/08 | 1,549 | 1,560 | 1,532 | 1,543 | 105,600 |
| 2008/04/07 | 1,523 | 1,545 | 1,518 | 1,534 | 33,200 |
| 2008/04/04 | 1,564 | 1,581 | 1,511 | 1,524 | 67,100 |
| 2008/04/03 | 1,539 | 1,568 | 1,525 | 1,555 | 128,400 |
| 2008/04/02 | 1,559 | 1,580 | 1,531 | 1,555 | 72,500 |
| 2008/04/01 | 1,545 | 1,569 | 1,523 | 1,551 | 139,800 |
| 2008/03/31 | 1,575 | 1,613 | 1,575 | 1,593 | 87,100 |
| 2008/03/28 | 1,506 | 1,628 | 1,506 | 1,627 | 146,000 |
| 2008/03/27 | 1,532 | 1,546 | 1,513 | 1,536 | 181,600 |
| 2008/03/26 | 1,423 | 1,503 | 1,403 | 1,502 | 44,600 |
| 2008/03/25 | 1,459 | 1,471 | 1,437 | 1,468 | 64,500 |
| 2008/03/24 | 1,413 | 1,478 | 1,392 | 1,460 | 75,900 |
| 2008/03/21 | 1,329 | 1,448 | 1,329 | 1,448 | 242,300 |
| 2008/03/19 | 1,306 | 1,340 | 1,286 | 1,329 | 104,500 |
| 2008/03/18 | 1,239 | 1,276 | 1,230 | 1,241 | 91,900 |
| 2008/03/17 | 1,300 | 1,336 | 1,262 | 1,279 | 163,400 |
| 2008/03/14 | 1,270 | 1,314 | 1,235 | 1,295 | 191,200 |
| 2008/03/13 | 1,305 | 1,357 | 1,299 | 1,320 | 78,900 |
| 2008/03/12 | 1,370 | 1,393 | 1,305 | 1,325 | 58,300 |
| 2008/03/11 | 1,280 | 1,319 | 1,265 | 1,311 | 137,400 |
| 2008/03/10 | 1,318 | 1,324 | 1,283 | 1,283 | 113,400 |
| 2008/03/07 | 1,371 | 1,392 | 1,330 | 1,345 | 148,000 |
| 2008/03/06 | 1,452 | 1,469 | 1,440 | 1,449 | 184,200 |
| 2008/03/05 | 1,314 | 1,404 | 1,314 | 1,392 | 140,800 |
| 2008/03/04 | 1,285 | 1,341 | 1,285 | 1,294 | 59,100 |
| 2008/03/03 | 1,330 | 1,345 | 1,285 | 1,293 | 122,000 |
| 2008/02/29 | 1,387 | 1,395 | 1,354 | 1,378 | 93,400 |
| 2008/02/28 | 1,358 | 1,400 | 1,342 | 1,396 | 84,300 |
| 2008/02/27 | 1,330 | 1,385 | 1,315 | 1,357 | 109,600 |
| 2008/02/26 | 1,360 | 1,389 | 1,334 | 1,335 | 150,000 |
| 2008/02/25 | 1,355 | 1,380 | 1,353 | 1,359 | 69,500 |
| 2008/02/22 | 1,316 | 1,353 | 1,282 | 1,345 | 60,700 |
| 2008/02/21 | 1,287 | 1,347 | 1,281 | 1,336 | 145,200 |
| 2008/02/20 | 1,247 | 1,261 | 1,233 | 1,247 | 153,600 |
| 2008/02/19 | 1,199 | 1,224 | 1,190 | 1,213 | 83,700 |
| 2008/02/18 | 1,155 | 1,196 | 1,136 | 1,190 | 75,700 |
| 2008/02/15 | 1,145 | 1,170 | 1,122 | 1,146 | 86,600 |
| 2008/02/14 | 1,130 | 1,146 | 1,118 | 1,142 | 87,600 |
| 2008/02/13 | 1,110 | 1,130 | 1,091 | 1,100 | 130,500 |
| 2008/02/12 | 1,052 | 1,101 | 1,025 | 1,074 | 62,900 |
| 2008/02/08 | 1,160 | 1,165 | 1,063 | 1,078 | 96,200 |
| 2008/02/07 | 1,158 | 1,185 | 1,125 | 1,138 | 96,200 |
| 2008/02/06 | 1,200 | 1,210 | 1,162 | 1,178 | 179,300 |
| 2008/02/05 | 1,177 | 1,197 | 1,162 | 1,180 | 56,200 |
| 2008/02/04 | 1,188 | 1,188 | 1,166 | 1,178 | 45,500 |
| 2008/02/01 | 1,136 | 1,194 | 1,130 | 1,150 | 71,900 |
| 2008/01/31 | 1,105 | 1,162 | 1,081 | 1,162 | 89,100 |
| 2008/01/30 | 1,114 | 1,134 | 1,083 | 1,089 | 99,200 |
| 2008/01/29 | 1,090 | 1,115 | 1,075 | 1,113 | 83,100 |
| 2008/01/28 | 1,096 | 1,120 | 1,070 | 1,079 | 35,800 |
| 2008/01/25 | 1,071 | 1,116 | 1,068 | 1,116 | 102,500 |
| 2008/01/24 | 983 | 1,038 | 983 | 1,038 | 111,300 |
| 2008/01/23 | 966 | 1,015 | 966 | 1,003 | 63,900 |
| 2008/01/22 | 990 | 1,001 | 955 | 965 | 130,600 |
| 2008/01/21 | 1,019 | 1,061 | 1,009 | 1,013 | 127,700 |
| 2008/01/18 | 991 | 1,066 | 991 | 1,059 | 142,100 |
| 2008/01/17 | 991 | 1,041 | 991 | 1,041 | 73,800 |
| 2008/01/16 | 1,020 | 1,050 | 1,000 | 1,002 | 119,700 |
| 2008/01/15 | 1,083 | 1,092 | 1,020 | 1,047 | 144,400 |
| 2008/01/11 | 1,118 | 1,145 | 1,090 | 1,103 | 118,200 |
| 2008/01/10 | 1,111 | 1,138 | 1,103 | 1,118 | 98,600 |
| 2008/01/09 | 1,055 | 1,138 | 1,055 | 1,106 | 94,700 |
| 2008/01/08 | 1,080 | 1,094 | 1,064 | 1,094 | 86,800 |
| 2008/01/07 | 1,081 | 1,094 | 1,063 | 1,079 | 127,500 |
| 2008/01/04 | 1,144 | 1,144 | 1,060 | 1,060 | 106,700 |