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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,683 | 1,688 | 1,675 | 1,675 | 53,800 |
| 2021/12/29 | 1,680 | 1,687 | 1,676 | 1,686 | 39,500 |
| 2021/12/28 | 1,667 | 1,679 | 1,658 | 1,679 | 56,800 |
| 2021/12/27 | 1,644 | 1,656 | 1,638 | 1,651 | 41,100 |
| 2021/12/24 | 1,626 | 1,649 | 1,624 | 1,636 | 31,700 |
| 2021/12/23 | 1,620 | 1,632 | 1,615 | 1,626 | 41,100 |
| 2021/12/22 | 1,616 | 1,624 | 1,606 | 1,611 | 48,900 |
| 2021/12/21 | 1,645 | 1,647 | 1,610 | 1,613 | 84,900 |
| 2021/12/20 | 1,650 | 1,657 | 1,630 | 1,630 | 88,400 |
| 2021/12/17 | 1,663 | 1,669 | 1,646 | 1,651 | 110,900 |
| 2021/12/16 | 1,645 | 1,663 | 1,639 | 1,658 | 61,800 |
| 2021/12/15 | 1,632 | 1,643 | 1,630 | 1,630 | 55,500 |
| 2021/12/14 | 1,630 | 1,641 | 1,628 | 1,639 | 59,700 |
| 2021/12/13 | 1,653 | 1,655 | 1,626 | 1,626 | 80,300 |
| 2021/12/10 | 1,655 | 1,659 | 1,641 | 1,647 | 77,100 |
| 2021/12/09 | 1,644 | 1,661 | 1,643 | 1,654 | 53,700 |
| 2021/12/08 | 1,649 | 1,649 | 1,632 | 1,644 | 58,300 |
| 2021/12/07 | 1,622 | 1,648 | 1,614 | 1,644 | 83,100 |
| 2021/12/06 | 1,626 | 1,631 | 1,609 | 1,611 | 77,300 |
| 2021/12/03 | 1,596 | 1,611 | 1,596 | 1,606 | 74,600 |
| 2021/12/02 | 1,586 | 1,606 | 1,582 | 1,591 | 103,400 |
| 2021/12/01 | 1,570 | 1,598 | 1,566 | 1,586 | 117,600 |
| 2021/11/30 | 1,591 | 1,608 | 1,572 | 1,572 | 145,400 |
| 2021/11/29 | 1,595 | 1,601 | 1,571 | 1,575 | 137,800 |
| 2021/11/26 | 1,638 | 1,640 | 1,608 | 1,623 | 118,700 |
| 2021/11/25 | 1,622 | 1,638 | 1,616 | 1,638 | 44,900 |
| 2021/11/24 | 1,611 | 1,634 | 1,611 | 1,613 | 59,700 |
| 2021/11/22 | 1,619 | 1,622 | 1,611 | 1,611 | 52,400 |
| 2021/11/19 | 1,592 | 1,617 | 1,592 | 1,613 | 62,200 |
| 2021/11/18 | 1,646 | 1,646 | 1,592 | 1,597 | 130,600 |
| 2021/11/17 | 1,650 | 1,654 | 1,648 | 1,650 | 75,800 |
| 2021/11/16 | 1,645 | 1,657 | 1,645 | 1,650 | 71,300 |
| 2021/11/15 | 1,650 | 1,654 | 1,647 | 1,649 | 69,700 |
| 2021/11/12 | 1,633 | 1,645 | 1,633 | 1,645 | 56,200 |
| 2021/11/11 | 1,629 | 1,640 | 1,627 | 1,635 | 66,800 |
| 2021/11/10 | 1,631 | 1,653 | 1,619 | 1,625 | 144,200 |
| 2021/11/09 | 1,669 | 1,669 | 1,622 | 1,630 | 222,200 |
| 2021/11/08 | 1,699 | 1,699 | 1,657 | 1,667 | 119,600 |
| 2021/11/05 | 1,712 | 1,719 | 1,686 | 1,691 | 108,100 |
| 2021/11/04 | 1,726 | 1,733 | 1,709 | 1,720 | 144,100 |
| 2021/11/02 | 1,703 | 1,721 | 1,698 | 1,705 | 105,300 |
| 2021/11/01 | 1,695 | 1,711 | 1,689 | 1,708 | 127,600 |
| 2021/10/29 | 1,684 | 1,684 | 1,660 | 1,680 | 113,600 |
| 2021/10/28 | 1,657 | 1,697 | 1,643 | 1,691 | 297,300 |
| 2021/10/27 | 1,683 | 1,687 | 1,659 | 1,675 | 102,400 |
| 2021/10/26 | 1,688 | 1,700 | 1,676 | 1,681 | 180,200 |
| 2021/10/25 | 1,661 | 1,694 | 1,661 | 1,687 | 124,400 |
| 2021/10/22 | 1,650 | 1,669 | 1,638 | 1,655 | 83,900 |
| 2021/10/21 | 1,672 | 1,698 | 1,668 | 1,668 | 83,800 |
| 2021/10/20 | 1,705 | 1,708 | 1,669 | 1,672 | 110,800 |
| 2021/10/19 | 1,673 | 1,695 | 1,662 | 1,691 | 85,600 |
| 2021/10/18 | 1,638 | 1,673 | 1,631 | 1,673 | 113,800 |
| 2021/10/15 | 1,612 | 1,638 | 1,610 | 1,638 | 112,600 |
| 2021/10/14 | 1,603 | 1,624 | 1,601 | 1,612 | 76,100 |
| 2021/10/13 | 1,600 | 1,630 | 1,591 | 1,616 | 125,100 |
| 2021/10/12 | 1,598 | 1,620 | 1,592 | 1,608 | 79,700 |
| 2021/10/11 | 1,590 | 1,598 | 1,582 | 1,595 | 93,000 |
| 2021/10/08 | 1,609 | 1,611 | 1,580 | 1,582 | 126,300 |
| 2021/10/07 | 1,600 | 1,608 | 1,580 | 1,584 | 110,000 |
| 2021/10/06 | 1,612 | 1,641 | 1,587 | 1,595 | 155,300 |
| 2021/10/05 | 1,600 | 1,618 | 1,578 | 1,611 | 131,200 |
| 2021/10/04 | 1,640 | 1,642 | 1,602 | 1,604 | 88,900 |
| 2021/10/01 | 1,641 | 1,655 | 1,613 | 1,618 | 159,600 |
| 2021/09/30 | 1,698 | 1,720 | 1,663 | 1,669 | 112,100 |
| 2021/09/29 | 1,698 | 1,701 | 1,657 | 1,674 | 321,200 |
| 2021/09/28 | 1,761 | 1,776 | 1,738 | 1,774 | 292,700 |
| 2021/09/27 | 1,762 | 1,772 | 1,750 | 1,765 | 198,100 |
| 2021/09/24 | 1,769 | 1,783 | 1,745 | 1,748 | 195,100 |
| 2021/09/22 | 1,742 | 1,749 | 1,710 | 1,739 | 120,900 |
| 2021/09/21 | 1,738 | 1,758 | 1,705 | 1,742 | 213,300 |
| 2021/09/17 | 1,770 | 1,786 | 1,757 | 1,778 | 135,200 |
| 2021/09/16 | 1,797 | 1,808 | 1,754 | 1,767 | 207,300 |
| 2021/09/15 | 1,757 | 1,774 | 1,744 | 1,774 | 196,000 |
| 2021/09/14 | 1,735 | 1,791 | 1,735 | 1,769 | 319,000 |
| 2021/09/13 | 1,692 | 1,738 | 1,676 | 1,735 | 239,000 |
| 2021/09/10 | 1,660 | 1,691 | 1,648 | 1,691 | 284,600 |
| 2021/09/09 | 1,635 | 1,661 | 1,625 | 1,654 | 280,900 |
| 2021/09/08 | 1,620 | 1,635 | 1,615 | 1,633 | 187,800 |
| 2021/09/07 | 1,640 | 1,640 | 1,606 | 1,620 | 378,400 |
| 2021/09/06 | 1,637 | 1,641 | 1,609 | 1,614 | 301,500 |
| 2021/09/03 | 1,609 | 1,615 | 1,594 | 1,610 | 250,700 |
| 2021/09/02 | 1,610 | 1,618 | 1,589 | 1,603 | 170,300 |
| 2021/09/01 | 1,615 | 1,627 | 1,605 | 1,619 | 96,200 |
| 2021/08/31 | 1,560 | 1,599 | 1,555 | 1,590 | 136,800 |
| 2021/08/30 | 1,554 | 1,570 | 1,552 | 1,561 | 68,900 |
| 2021/08/27 | 1,546 | 1,549 | 1,536 | 1,540 | 45,500 |
| 2021/08/26 | 1,530 | 1,553 | 1,530 | 1,540 | 68,500 |
| 2021/08/25 | 1,548 | 1,550 | 1,530 | 1,538 | 70,300 |
| 2021/08/24 | 1,543 | 1,547 | 1,511 | 1,540 | 139,100 |
| 2021/08/23 | 1,522 | 1,546 | 1,518 | 1,535 | 57,200 |
| 2021/08/20 | 1,512 | 1,513 | 1,490 | 1,510 | 93,900 |
| 2021/08/19 | 1,541 | 1,557 | 1,500 | 1,505 | 135,800 |
| 2021/08/18 | 1,533 | 1,558 | 1,515 | 1,551 | 162,500 |
| 2021/08/17 | 1,541 | 1,564 | 1,519 | 1,519 | 168,300 |
| 2021/08/16 | 1,568 | 1,568 | 1,540 | 1,545 | 169,600 |
| 2021/08/13 | 1,561 | 1,580 | 1,553 | 1,560 | 113,700 |
| 2021/08/12 | 1,575 | 1,580 | 1,553 | 1,558 | 148,900 |
| 2021/08/11 | 1,552 | 1,589 | 1,534 | 1,557 | 286,800 |
| 2021/08/10 | 1,673 | 1,673 | 1,546 | 1,550 | 829,600 |
| 2021/08/06 | 1,369 | 1,373 | 1,350 | 1,373 | 34,300 |
| 2021/08/05 | 1,342 | 1,376 | 1,338 | 1,367 | 29,100 |
| 2021/08/04 | 1,345 | 1,362 | 1,340 | 1,343 | 29,800 |
| 2021/08/03 | 1,355 | 1,355 | 1,341 | 1,345 | 10,800 |
| 2021/08/02 | 1,354 | 1,377 | 1,343 | 1,355 | 69,200 |
| 2021/07/30 | 1,335 | 1,347 | 1,322 | 1,336 | 27,900 |
| 2021/07/29 | 1,347 | 1,347 | 1,322 | 1,335 | 10,900 |
| 2021/07/28 | 1,332 | 1,346 | 1,332 | 1,341 | 10,800 |
| 2021/07/27 | 1,335 | 1,342 | 1,334 | 1,342 | 12,500 |
| 2021/07/26 | 1,353 | 1,353 | 1,326 | 1,335 | 30,200 |
| 2021/07/21 | 1,310 | 1,320 | 1,305 | 1,310 | 10,400 |
| 2021/07/20 | 1,315 | 1,315 | 1,296 | 1,297 | 15,800 |
| 2021/07/19 | 1,328 | 1,345 | 1,307 | 1,320 | 22,800 |
| 2021/07/16 | 1,311 | 1,332 | 1,311 | 1,320 | 14,700 |
| 2021/07/15 | 1,334 | 1,347 | 1,324 | 1,326 | 23,300 |
| 2021/07/14 | 1,324 | 1,345 | 1,324 | 1,331 | 20,500 |
| 2021/07/13 | 1,313 | 1,328 | 1,313 | 1,320 | 29,500 |
| 2021/07/12 | 1,294 | 1,315 | 1,294 | 1,305 | 39,500 |
| 2021/07/09 | 1,250 | 1,275 | 1,248 | 1,266 | 51,400 |
| 2021/07/08 | 1,283 | 1,287 | 1,259 | 1,259 | 44,200 |
| 2021/07/07 | 1,282 | 1,297 | 1,282 | 1,285 | 22,400 |
| 2021/07/06 | 1,298 | 1,307 | 1,296 | 1,298 | 10,000 |
| 2021/07/05 | 1,293 | 1,303 | 1,289 | 1,298 | 14,700 |
| 2021/07/02 | 1,270 | 1,293 | 1,265 | 1,293 | 18,200 |
| 2021/07/01 | 1,270 | 1,271 | 1,253 | 1,265 | 41,700 |
| 2021/06/30 | 1,290 | 1,290 | 1,263 | 1,269 | 26,200 |
| 2021/06/29 | 1,271 | 1,286 | 1,257 | 1,271 | 37,000 |
| 2021/06/28 | 1,278 | 1,280 | 1,268 | 1,276 | 38,800 |
| 2021/06/25 | 1,294 | 1,294 | 1,277 | 1,278 | 18,300 |
| 2021/06/24 | 1,285 | 1,292 | 1,271 | 1,281 | 17,600 |
| 2021/06/23 | 1,276 | 1,285 | 1,273 | 1,285 | 12,700 |
| 2021/06/22 | 1,299 | 1,299 | 1,273 | 1,281 | 28,000 |
| 2021/06/21 | 1,264 | 1,287 | 1,260 | 1,270 | 40,000 |
| 2021/06/18 | 1,330 | 1,335 | 1,274 | 1,274 | 55,800 |
| 2021/06/17 | 1,310 | 1,337 | 1,307 | 1,328 | 29,800 |
| 2021/06/16 | 1,308 | 1,318 | 1,300 | 1,311 | 15,500 |
| 2021/06/15 | 1,320 | 1,320 | 1,298 | 1,308 | 20,600 |
| 2021/06/14 | 1,327 | 1,328 | 1,304 | 1,308 | 15,400 |
| 2021/06/11 | 1,320 | 1,335 | 1,317 | 1,325 | 36,300 |
| 2021/06/10 | 1,321 | 1,323 | 1,313 | 1,319 | 16,100 |
| 2021/06/09 | 1,333 | 1,333 | 1,320 | 1,323 | 9,700 |
| 2021/06/08 | 1,323 | 1,338 | 1,320 | 1,331 | 14,200 |
| 2021/06/07 | 1,322 | 1,327 | 1,312 | 1,322 | 19,100 |
| 2021/06/04 | 1,318 | 1,327 | 1,315 | 1,315 | 11,700 |
| 2021/06/03 | 1,312 | 1,326 | 1,312 | 1,323 | 14,200 |
| 2021/06/02 | 1,312 | 1,328 | 1,305 | 1,315 | 16,900 |
| 2021/06/01 | 1,309 | 1,333 | 1,309 | 1,319 | 33,400 |
| 2021/05/31 | 1,320 | 1,320 | 1,293 | 1,300 | 33,900 |
| 2021/05/28 | 1,319 | 1,324 | 1,308 | 1,320 | 23,100 |
| 2021/05/27 | 1,291 | 1,310 | 1,290 | 1,300 | 27,400 |
| 2021/05/26 | 1,303 | 1,308 | 1,291 | 1,291 | 25,000 |
| 2021/05/25 | 1,339 | 1,339 | 1,305 | 1,306 | 32,500 |
| 2021/05/24 | 1,325 | 1,339 | 1,321 | 1,327 | 12,100 |
| 2021/05/21 | 1,323 | 1,332 | 1,318 | 1,323 | 22,500 |
| 2021/05/20 | 1,327 | 1,346 | 1,323 | 1,323 | 16,900 |
| 2021/05/19 | 1,345 | 1,349 | 1,322 | 1,327 | 24,500 |
| 2021/05/18 | 1,332 | 1,357 | 1,317 | 1,346 | 24,300 |
| 2021/05/17 | 1,330 | 1,353 | 1,320 | 1,332 | 68,900 |
| 2021/05/14 | 1,345 | 1,367 | 1,332 | 1,332 | 23,800 |
| 2021/05/13 | 1,317 | 1,365 | 1,317 | 1,334 | 30,300 |
| 2021/05/12 | 1,360 | 1,362 | 1,306 | 1,317 | 60,700 |
| 2021/05/11 | 1,384 | 1,384 | 1,366 | 1,370 | 25,700 |
| 2021/05/10 | 1,382 | 1,397 | 1,378 | 1,390 | 27,900 |
| 2021/05/07 | 1,345 | 1,376 | 1,341 | 1,369 | 26,900 |
| 2021/05/06 | 1,310 | 1,348 | 1,310 | 1,339 | 27,600 |
| 2021/04/30 | 1,328 | 1,330 | 1,305 | 1,305 | 30,000 |
| 2021/04/28 | 1,311 | 1,321 | 1,301 | 1,301 | 46,000 |
| 2021/04/27 | 1,305 | 1,327 | 1,296 | 1,305 | 27,600 |
| 2021/04/26 | 1,341 | 1,341 | 1,305 | 1,305 | 41,400 |
| 2021/04/23 | 1,313 | 1,347 | 1,313 | 1,336 | 23,100 |
| 2021/04/22 | 1,322 | 1,340 | 1,321 | 1,328 | 16,200 |
| 2021/04/21 | 1,316 | 1,332 | 1,302 | 1,320 | 32,700 |
| 2021/04/20 | 1,373 | 1,382 | 1,329 | 1,338 | 36,800 |
| 2021/04/19 | 1,376 | 1,390 | 1,374 | 1,383 | 12,700 |
| 2021/04/16 | 1,386 | 1,386 | 1,371 | 1,378 | 9,500 |
| 2021/04/15 | 1,369 | 1,388 | 1,369 | 1,386 | 25,800 |
| 2021/04/14 | 1,399 | 1,399 | 1,366 | 1,369 | 21,600 |
| 2021/04/13 | 1,393 | 1,409 | 1,389 | 1,399 | 22,200 |
| 2021/04/12 | 1,377 | 1,396 | 1,373 | 1,391 | 17,400 |
| 2021/04/09 | 1,368 | 1,389 | 1,363 | 1,381 | 39,900 |
| 2021/04/08 | 1,384 | 1,387 | 1,358 | 1,370 | 33,900 |
| 2021/04/07 | 1,376 | 1,391 | 1,369 | 1,391 | 23,200 |
| 2021/04/06 | 1,404 | 1,416 | 1,376 | 1,382 | 35,400 |
| 2021/04/05 | 1,395 | 1,401 | 1,379 | 1,398 | 18,100 |
| 2021/04/02 | 1,386 | 1,394 | 1,382 | 1,390 | 17,300 |
| 2021/04/01 | 1,389 | 1,400 | 1,379 | 1,392 | 42,900 |
| 2021/03/31 | 1,401 | 1,403 | 1,380 | 1,382 | 50,900 |
| 2021/03/30 | 1,430 | 1,432 | 1,398 | 1,417 | 59,800 |
| 2021/03/29 | 1,455 | 1,478 | 1,449 | 1,470 | 88,400 |
| 2021/03/26 | 1,445 | 1,456 | 1,435 | 1,445 | 71,400 |
| 2021/03/25 | 1,445 | 1,452 | 1,433 | 1,440 | 47,300 |
| 2021/03/24 | 1,446 | 1,446 | 1,401 | 1,421 | 41,300 |
| 2021/03/23 | 1,459 | 1,460 | 1,443 | 1,450 | 57,800 |
| 2021/03/22 | 1,452 | 1,463 | 1,442 | 1,447 | 53,900 |
| 2021/03/19 | 1,433 | 1,483 | 1,431 | 1,453 | 135,900 |
| 2021/03/18 | 1,430 | 1,436 | 1,417 | 1,433 | 48,300 |
| 2021/03/17 | 1,420 | 1,434 | 1,415 | 1,434 | 30,100 |
| 2021/03/16 | 1,408 | 1,449 | 1,406 | 1,425 | 40,400 |
| 2021/03/15 | 1,384 | 1,424 | 1,384 | 1,412 | 48,400 |
| 2021/03/12 | 1,365 | 1,380 | 1,353 | 1,380 | 48,100 |
| 2021/03/11 | 1,360 | 1,378 | 1,355 | 1,365 | 44,600 |
| 2021/03/10 | 1,360 | 1,360 | 1,339 | 1,353 | 24,400 |
| 2021/03/09 | 1,358 | 1,364 | 1,343 | 1,356 | 41,700 |
| 2021/03/08 | 1,344 | 1,346 | 1,330 | 1,343 | 39,500 |
| 2021/03/05 | 1,328 | 1,336 | 1,313 | 1,336 | 36,800 |
| 2021/03/04 | 1,346 | 1,346 | 1,317 | 1,334 | 33,500 |
| 2021/03/03 | 1,323 | 1,347 | 1,311 | 1,347 | 53,200 |
| 2021/03/02 | 1,327 | 1,328 | 1,305 | 1,323 | 32,400 |
| 2021/03/01 | 1,291 | 1,327 | 1,291 | 1,327 | 25,600 |
| 2021/02/26 | 1,313 | 1,321 | 1,290 | 1,290 | 42,900 |
| 2021/02/25 | 1,323 | 1,329 | 1,305 | 1,316 | 27,400 |
| 2021/02/24 | 1,327 | 1,327 | 1,302 | 1,309 | 36,500 |
| 2021/02/22 | 1,322 | 1,329 | 1,315 | 1,323 | 17,000 |
| 2021/02/19 | 1,315 | 1,315 | 1,298 | 1,303 | 19,100 |
| 2021/02/18 | 1,353 | 1,353 | 1,315 | 1,323 | 21,100 |
| 2021/02/17 | 1,336 | 1,352 | 1,332 | 1,345 | 19,600 |
| 2021/02/16 | 1,356 | 1,356 | 1,305 | 1,334 | 37,800 |
| 2021/02/15 | 1,330 | 1,370 | 1,330 | 1,356 | 79,900 |
| 2021/02/12 | 1,297 | 1,312 | 1,294 | 1,306 | 61,300 |
| 2021/02/10 | 1,301 | 1,301 | 1,286 | 1,290 | 43,300 |
| 2021/02/09 | 1,315 | 1,320 | 1,293 | 1,307 | 110,500 |
| 2021/02/08 | 1,236 | 1,261 | 1,235 | 1,253 | 30,300 |
| 2021/02/05 | 1,238 | 1,242 | 1,230 | 1,236 | 17,800 |
| 2021/02/04 | 1,230 | 1,235 | 1,223 | 1,230 | 25,800 |
| 2021/02/03 | 1,236 | 1,236 | 1,213 | 1,230 | 17,900 |
| 2021/02/02 | 1,210 | 1,227 | 1,210 | 1,227 | 13,700 |
| 2021/02/01 | 1,204 | 1,223 | 1,201 | 1,201 | 9,400 |
| 2021/01/29 | 1,227 | 1,229 | 1,207 | 1,211 | 23,700 |
| 2021/01/28 | 1,226 | 1,239 | 1,214 | 1,226 | 32,800 |
| 2021/01/27 | 1,228 | 1,233 | 1,215 | 1,229 | 17,100 |
| 2021/01/26 | 1,241 | 1,241 | 1,217 | 1,220 | 21,400 |
| 2021/01/25 | 1,235 | 1,243 | 1,227 | 1,241 | 16,900 |
| 2021/01/22 | 1,260 | 1,260 | 1,224 | 1,224 | 21,500 |
| 2021/01/21 | 1,252 | 1,264 | 1,243 | 1,260 | 23,300 |
| 2021/01/20 | 1,229 | 1,256 | 1,221 | 1,252 | 19,400 |
| 2021/01/19 | 1,227 | 1,239 | 1,222 | 1,229 | 24,100 |
| 2021/01/18 | 1,244 | 1,245 | 1,225 | 1,225 | 18,800 |
| 2021/01/15 | 1,299 | 1,299 | 1,245 | 1,249 | 28,300 |
| 2021/01/14 | 1,280 | 1,303 | 1,280 | 1,290 | 33,600 |
| 2021/01/13 | 1,264 | 1,299 | 1,260 | 1,285 | 37,400 |
| 2021/01/12 | 1,260 | 1,275 | 1,257 | 1,269 | 32,400 |
| 2021/01/08 | 1,217 | 1,255 | 1,216 | 1,255 | 37,100 |
| 2021/01/07 | 1,226 | 1,231 | 1,216 | 1,226 | 30,200 |
| 2021/01/06 | 1,229 | 1,233 | 1,212 | 1,218 | 25,100 |
| 2021/01/05 | 1,226 | 1,236 | 1,226 | 1,234 | 9,500 |
| 2021/01/04 | 1,252 | 1,252 | 1,236 | 1,240 | 14,600 |