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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,453 | 1,463 | 1,446 | 1,455 | 59,400 |
| 2022/12/29 | 1,444 | 1,450 | 1,435 | 1,450 | 41,200 |
| 2022/12/28 | 1,443 | 1,445 | 1,439 | 1,445 | 41,100 |
| 2022/12/27 | 1,447 | 1,450 | 1,442 | 1,446 | 25,300 |
| 2022/12/26 | 1,446 | 1,446 | 1,440 | 1,444 | 33,400 |
| 2022/12/23 | 1,433 | 1,441 | 1,432 | 1,435 | 36,800 |
| 2022/12/22 | 1,435 | 1,447 | 1,433 | 1,440 | 39,100 |
| 2022/12/21 | 1,442 | 1,442 | 1,430 | 1,432 | 50,300 |
| 2022/12/20 | 1,451 | 1,461 | 1,430 | 1,438 | 135,600 |
| 2022/12/19 | 1,450 | 1,457 | 1,450 | 1,452 | 32,900 |
| 2022/12/16 | 1,445 | 1,455 | 1,443 | 1,452 | 60,900 |
| 2022/12/15 | 1,446 | 1,453 | 1,445 | 1,453 | 47,400 |
| 2022/12/14 | 1,440 | 1,447 | 1,438 | 1,447 | 28,500 |
| 2022/12/13 | 1,440 | 1,444 | 1,437 | 1,439 | 39,600 |
| 2022/12/12 | 1,433 | 1,437 | 1,428 | 1,436 | 44,500 |
| 2022/12/09 | 1,436 | 1,444 | 1,436 | 1,440 | 32,200 |
| 2022/12/08 | 1,442 | 1,442 | 1,428 | 1,436 | 52,300 |
| 2022/12/07 | 1,427 | 1,441 | 1,425 | 1,441 | 38,900 |
| 2022/12/06 | 1,425 | 1,429 | 1,421 | 1,427 | 39,200 |
| 2022/12/05 | 1,427 | 1,431 | 1,420 | 1,425 | 45,200 |
| 2022/12/02 | 1,432 | 1,432 | 1,418 | 1,428 | 96,100 |
| 2022/12/01 | 1,450 | 1,451 | 1,436 | 1,437 | 54,800 |
| 2022/11/30 | 1,446 | 1,455 | 1,444 | 1,444 | 33,300 |
| 2022/11/29 | 1,457 | 1,457 | 1,445 | 1,451 | 55,200 |
| 2022/11/28 | 1,477 | 1,477 | 1,460 | 1,460 | 58,400 |
| 2022/11/25 | 1,460 | 1,472 | 1,458 | 1,466 | 40,300 |
| 2022/11/24 | 1,477 | 1,482 | 1,462 | 1,467 | 74,400 |
| 2022/11/22 | 1,462 | 1,475 | 1,462 | 1,473 | 40,200 |
| 2022/11/21 | 1,455 | 1,459 | 1,444 | 1,459 | 26,400 |
| 2022/11/18 | 1,445 | 1,454 | 1,443 | 1,444 | 27,400 |
| 2022/11/17 | 1,428 | 1,442 | 1,427 | 1,436 | 28,600 |
| 2022/11/16 | 1,435 | 1,435 | 1,427 | 1,428 | 27,500 |
| 2022/11/15 | 1,430 | 1,440 | 1,426 | 1,433 | 36,100 |
| 2022/11/14 | 1,441 | 1,457 | 1,425 | 1,432 | 89,400 |
| 2022/11/11 | 1,486 | 1,486 | 1,473 | 1,480 | 65,800 |
| 2022/11/10 | 1,479 | 1,480 | 1,466 | 1,466 | 39,200 |
| 2022/11/09 | 1,479 | 1,490 | 1,477 | 1,488 | 41,800 |
| 2022/11/08 | 1,474 | 1,480 | 1,473 | 1,477 | 34,300 |
| 2022/11/07 | 1,455 | 1,478 | 1,455 | 1,471 | 65,300 |
| 2022/11/04 | 1,439 | 1,463 | 1,438 | 1,451 | 44,400 |
| 2022/11/02 | 1,456 | 1,463 | 1,441 | 1,441 | 54,400 |
| 2022/11/01 | 1,442 | 1,456 | 1,442 | 1,454 | 28,800 |
| 2022/10/31 | 1,429 | 1,442 | 1,429 | 1,438 | 25,100 |
| 2022/10/28 | 1,440 | 1,448 | 1,413 | 1,419 | 131,300 |
| 2022/10/27 | 1,453 | 1,454 | 1,441 | 1,450 | 30,000 |
| 2022/10/26 | 1,456 | 1,464 | 1,451 | 1,458 | 28,400 |
| 2022/10/25 | 1,453 | 1,457 | 1,446 | 1,450 | 19,500 |
| 2022/10/24 | 1,449 | 1,451 | 1,442 | 1,442 | 19,700 |
| 2022/10/21 | 1,441 | 1,450 | 1,437 | 1,437 | 29,700 |
| 2022/10/20 | 1,447 | 1,449 | 1,442 | 1,445 | 22,200 |
| 2022/10/19 | 1,457 | 1,458 | 1,447 | 1,451 | 32,200 |
| 2022/10/18 | 1,451 | 1,460 | 1,446 | 1,454 | 27,600 |
| 2022/10/17 | 1,451 | 1,451 | 1,441 | 1,441 | 26,200 |
| 2022/10/14 | 1,447 | 1,460 | 1,438 | 1,451 | 52,800 |
| 2022/10/13 | 1,440 | 1,443 | 1,423 | 1,424 | 56,800 |
| 2022/10/12 | 1,442 | 1,446 | 1,433 | 1,443 | 31,000 |
| 2022/10/11 | 1,452 | 1,462 | 1,445 | 1,446 | 55,200 |
| 2022/10/07 | 1,469 | 1,478 | 1,465 | 1,477 | 52,000 |
| 2022/10/06 | 1,468 | 1,479 | 1,468 | 1,469 | 60,600 |
| 2022/10/05 | 1,473 | 1,473 | 1,455 | 1,457 | 72,900 |
| 2022/10/04 | 1,450 | 1,474 | 1,450 | 1,471 | 92,500 |
| 2022/10/03 | 1,414 | 1,435 | 1,407 | 1,430 | 64,500 |
| 2022/09/30 | 1,430 | 1,430 | 1,407 | 1,414 | 86,800 |
| 2022/09/29 | 1,438 | 1,447 | 1,427 | 1,437 | 82,700 |
| 2022/09/28 | 1,458 | 1,461 | 1,437 | 1,460 | 182,000 |
| 2022/09/27 | 1,473 | 1,476 | 1,458 | 1,460 | 105,600 |
| 2022/09/26 | 1,476 | 1,486 | 1,467 | 1,473 | 93,400 |
| 2022/09/22 | 1,472 | 1,484 | 1,469 | 1,483 | 52,300 |
| 2022/09/21 | 1,482 | 1,493 | 1,477 | 1,487 | 71,800 |
| 2022/09/20 | 1,485 | 1,493 | 1,484 | 1,484 | 42,600 |
| 2022/09/16 | 1,473 | 1,484 | 1,468 | 1,477 | 80,500 |
| 2022/09/15 | 1,482 | 1,482 | 1,467 | 1,477 | 35,000 |
| 2022/09/14 | 1,468 | 1,482 | 1,462 | 1,472 | 61,200 |
| 2022/09/13 | 1,485 | 1,489 | 1,479 | 1,479 | 31,700 |
| 2022/09/12 | 1,494 | 1,494 | 1,480 | 1,485 | 48,500 |
| 2022/09/09 | 1,472 | 1,485 | 1,471 | 1,483 | 58,200 |
| 2022/09/08 | 1,466 | 1,476 | 1,461 | 1,472 | 64,800 |
| 2022/09/07 | 1,462 | 1,464 | 1,445 | 1,452 | 88,000 |
| 2022/09/06 | 1,477 | 1,477 | 1,463 | 1,466 | 74,200 |
| 2022/09/05 | 1,463 | 1,481 | 1,462 | 1,477 | 65,700 |
| 2022/09/02 | 1,470 | 1,470 | 1,456 | 1,463 | 51,600 |
| 2022/09/01 | 1,479 | 1,489 | 1,468 | 1,468 | 69,100 |
| 2022/08/31 | 1,483 | 1,495 | 1,481 | 1,487 | 50,300 |
| 2022/08/30 | 1,492 | 1,492 | 1,483 | 1,490 | 41,100 |
| 2022/08/29 | 1,479 | 1,485 | 1,471 | 1,483 | 61,600 |
| 2022/08/26 | 1,488 | 1,497 | 1,488 | 1,492 | 42,500 |
| 2022/08/25 | 1,485 | 1,488 | 1,480 | 1,483 | 40,300 |
| 2022/08/24 | 1,474 | 1,483 | 1,472 | 1,482 | 58,200 |
| 2022/08/23 | 1,459 | 1,470 | 1,456 | 1,467 | 32,300 |
| 2022/08/22 | 1,456 | 1,469 | 1,451 | 1,464 | 48,500 |
| 2022/08/19 | 1,455 | 1,459 | 1,448 | 1,456 | 46,200 |
| 2022/08/18 | 1,450 | 1,460 | 1,444 | 1,454 | 54,200 |
| 2022/08/17 | 1,457 | 1,461 | 1,449 | 1,456 | 64,400 |
| 2022/08/16 | 1,444 | 1,452 | 1,440 | 1,451 | 44,600 |
| 2022/08/15 | 1,457 | 1,459 | 1,442 | 1,444 | 43,500 |
| 2022/08/12 | 1,416 | 1,452 | 1,416 | 1,450 | 124,400 |
| 2022/08/10 | 1,428 | 1,435 | 1,422 | 1,428 | 38,200 |
| 2022/08/09 | 1,435 | 1,437 | 1,423 | 1,428 | 50,300 |
| 2022/08/08 | 1,437 | 1,442 | 1,429 | 1,429 | 56,600 |
| 2022/08/05 | 1,420 | 1,432 | 1,416 | 1,430 | 65,000 |
| 2022/08/04 | 1,428 | 1,428 | 1,408 | 1,423 | 32,600 |
| 2022/08/03 | 1,418 | 1,421 | 1,408 | 1,419 | 37,900 |
| 2022/08/02 | 1,428 | 1,428 | 1,412 | 1,416 | 39,400 |
| 2022/08/01 | 1,426 | 1,429 | 1,421 | 1,428 | 32,800 |
| 2022/07/29 | 1,418 | 1,422 | 1,414 | 1,415 | 28,600 |
| 2022/07/28 | 1,417 | 1,424 | 1,406 | 1,422 | 41,600 |
| 2022/07/27 | 1,416 | 1,417 | 1,410 | 1,415 | 29,400 |
| 2022/07/26 | 1,410 | 1,420 | 1,408 | 1,415 | 28,800 |
| 2022/07/25 | 1,422 | 1,422 | 1,402 | 1,404 | 61,000 |
| 2022/07/22 | 1,428 | 1,433 | 1,419 | 1,419 | 57,900 |
| 2022/07/21 | 1,410 | 1,425 | 1,409 | 1,424 | 58,400 |
| 2022/07/20 | 1,399 | 1,413 | 1,396 | 1,410 | 77,200 |
| 2022/07/19 | 1,388 | 1,393 | 1,385 | 1,388 | 39,000 |
| 2022/07/15 | 1,404 | 1,404 | 1,377 | 1,385 | 75,500 |
| 2022/07/14 | 1,396 | 1,404 | 1,394 | 1,399 | 35,000 |
| 2022/07/13 | 1,414 | 1,416 | 1,397 | 1,400 | 68,200 |
| 2022/07/12 | 1,420 | 1,422 | 1,407 | 1,414 | 79,100 |
| 2022/07/11 | 1,415 | 1,418 | 1,403 | 1,410 | 68,000 |
| 2022/07/08 | 1,407 | 1,420 | 1,397 | 1,400 | 80,900 |
| 2022/07/07 | 1,406 | 1,413 | 1,400 | 1,407 | 69,900 |
| 2022/07/06 | 1,401 | 1,403 | 1,394 | 1,396 | 82,400 |
| 2022/07/05 | 1,403 | 1,408 | 1,397 | 1,404 | 56,500 |
| 2022/07/04 | 1,400 | 1,405 | 1,390 | 1,405 | 44,900 |
| 2022/07/01 | 1,399 | 1,405 | 1,378 | 1,386 | 52,600 |
| 2022/06/30 | 1,396 | 1,405 | 1,393 | 1,399 | 50,500 |
| 2022/06/29 | 1,396 | 1,404 | 1,389 | 1,393 | 51,600 |
| 2022/06/28 | 1,401 | 1,408 | 1,394 | 1,397 | 41,500 |
| 2022/06/27 | 1,398 | 1,401 | 1,393 | 1,400 | 79,100 |
| 2022/06/24 | 1,373 | 1,384 | 1,367 | 1,383 | 37,100 |
| 2022/06/23 | 1,382 | 1,394 | 1,373 | 1,373 | 82,100 |
| 2022/06/22 | 1,397 | 1,397 | 1,387 | 1,387 | 40,300 |
| 2022/06/21 | 1,380 | 1,391 | 1,373 | 1,388 | 59,700 |
| 2022/06/20 | 1,382 | 1,383 | 1,363 | 1,366 | 79,400 |
| 2022/06/17 | 1,378 | 1,388 | 1,364 | 1,380 | 150,700 |
| 2022/06/16 | 1,400 | 1,405 | 1,389 | 1,392 | 81,000 |
| 2022/06/15 | 1,391 | 1,395 | 1,389 | 1,389 | 55,800 |
| 2022/06/14 | 1,377 | 1,391 | 1,377 | 1,388 | 69,800 |
| 2022/06/13 | 1,385 | 1,398 | 1,383 | 1,398 | 57,900 |
| 2022/06/10 | 1,414 | 1,414 | 1,399 | 1,401 | 93,000 |
| 2022/06/09 | 1,424 | 1,429 | 1,420 | 1,423 | 72,200 |
| 2022/06/08 | 1,445 | 1,445 | 1,425 | 1,429 | 104,900 |
| 2022/06/07 | 1,425 | 1,440 | 1,424 | 1,429 | 85,100 |
| 2022/06/06 | 1,415 | 1,421 | 1,413 | 1,418 | 56,800 |
| 2022/06/03 | 1,430 | 1,431 | 1,416 | 1,419 | 63,300 |
| 2022/06/02 | 1,416 | 1,421 | 1,409 | 1,417 | 54,300 |
| 2022/06/01 | 1,391 | 1,411 | 1,391 | 1,409 | 74,400 |
| 2022/05/31 | 1,394 | 1,398 | 1,388 | 1,389 | 64,100 |
| 2022/05/30 | 1,387 | 1,406 | 1,382 | 1,394 | 110,400 |
| 2022/05/27 | 1,380 | 1,384 | 1,369 | 1,373 | 80,800 |
| 2022/05/26 | 1,364 | 1,374 | 1,364 | 1,364 | 48,400 |
| 2022/05/25 | 1,366 | 1,374 | 1,363 | 1,363 | 72,100 |
| 2022/05/24 | 1,390 | 1,399 | 1,369 | 1,369 | 105,000 |
| 2022/05/23 | 1,399 | 1,406 | 1,385 | 1,385 | 74,800 |
| 2022/05/20 | 1,381 | 1,395 | 1,377 | 1,388 | 97,500 |
| 2022/05/19 | 1,391 | 1,400 | 1,380 | 1,395 | 111,300 |
| 2022/05/18 | 1,416 | 1,429 | 1,409 | 1,410 | 151,900 |
| 2022/05/17 | 1,437 | 1,438 | 1,421 | 1,423 | 139,800 |
| 2022/05/16 | 1,413 | 1,479 | 1,407 | 1,430 | 256,900 |
| 2022/05/13 | 1,457 | 1,479 | 1,453 | 1,473 | 109,900 |
| 2022/05/12 | 1,460 | 1,471 | 1,454 | 1,456 | 103,400 |
| 2022/05/11 | 1,485 | 1,487 | 1,475 | 1,475 | 82,000 |
| 2022/05/10 | 1,520 | 1,520 | 1,492 | 1,494 | 135,000 |
| 2022/05/09 | 1,533 | 1,543 | 1,514 | 1,535 | 86,300 |
| 2022/05/06 | 1,530 | 1,543 | 1,528 | 1,534 | 90,700 |
| 2022/05/02 | 1,520 | 1,531 | 1,510 | 1,525 | 51,700 |
| 2022/04/28 | 1,477 | 1,515 | 1,476 | 1,513 | 74,300 |
| 2022/04/27 | 1,484 | 1,486 | 1,473 | 1,474 | 117,500 |
| 2022/04/26 | 1,514 | 1,514 | 1,498 | 1,498 | 77,500 |
| 2022/04/25 | 1,505 | 1,517 | 1,505 | 1,516 | 68,700 |
| 2022/04/22 | 1,515 | 1,527 | 1,510 | 1,525 | 73,200 |
| 2022/04/21 | 1,536 | 1,537 | 1,515 | 1,532 | 96,600 |
| 2022/04/20 | 1,536 | 1,544 | 1,530 | 1,536 | 43,000 |
| 2022/04/19 | 1,522 | 1,532 | 1,522 | 1,527 | 45,700 |
| 2022/04/18 | 1,520 | 1,530 | 1,510 | 1,527 | 43,800 |
| 2022/04/15 | 1,536 | 1,538 | 1,522 | 1,526 | 40,100 |
| 2022/04/14 | 1,522 | 1,539 | 1,522 | 1,538 | 30,500 |
| 2022/04/13 | 1,522 | 1,522 | 1,508 | 1,522 | 47,500 |
| 2022/04/12 | 1,510 | 1,518 | 1,505 | 1,509 | 70,300 |
| 2022/04/11 | 1,513 | 1,520 | 1,502 | 1,510 | 87,600 |
| 2022/04/08 | 1,512 | 1,516 | 1,504 | 1,513 | 79,900 |
| 2022/04/07 | 1,509 | 1,516 | 1,494 | 1,512 | 166,800 |
| 2022/04/06 | 1,534 | 1,537 | 1,522 | 1,524 | 89,300 |
| 2022/04/05 | 1,555 | 1,559 | 1,537 | 1,548 | 87,100 |
| 2022/04/04 | 1,539 | 1,549 | 1,532 | 1,549 | 69,600 |
| 2022/04/01 | 1,544 | 1,546 | 1,533 | 1,537 | 103,800 |
| 2022/03/31 | 1,543 | 1,560 | 1,539 | 1,542 | 104,500 |
| 2022/03/30 | 1,585 | 1,585 | 1,526 | 1,543 | 189,000 |
| 2022/03/29 | 1,616 | 1,627 | 1,598 | 1,626 | 240,900 |
| 2022/03/28 | 1,620 | 1,635 | 1,616 | 1,631 | 178,300 |
| 2022/03/25 | 1,630 | 1,635 | 1,607 | 1,618 | 166,300 |
| 2022/03/24 | 1,614 | 1,629 | 1,611 | 1,629 | 78,900 |
| 2022/03/23 | 1,632 | 1,632 | 1,616 | 1,626 | 106,000 |
| 2022/03/22 | 1,620 | 1,628 | 1,609 | 1,616 | 164,600 |
| 2022/03/18 | 1,601 | 1,627 | 1,597 | 1,621 | 169,400 |
| 2022/03/17 | 1,608 | 1,610 | 1,584 | 1,600 | 151,400 |
| 2022/03/16 | 1,590 | 1,598 | 1,582 | 1,587 | 107,600 |
| 2022/03/15 | 1,600 | 1,605 | 1,580 | 1,595 | 88,500 |
| 2022/03/14 | 1,601 | 1,601 | 1,577 | 1,585 | 96,200 |
| 2022/03/11 | 1,557 | 1,583 | 1,557 | 1,572 | 133,900 |
| 2022/03/10 | 1,528 | 1,593 | 1,527 | 1,593 | 155,700 |
| 2022/03/09 | 1,565 | 1,565 | 1,510 | 1,514 | 186,000 |
| 2022/03/08 | 1,571 | 1,571 | 1,531 | 1,535 | 235,300 |
| 2022/03/07 | 1,630 | 1,633 | 1,589 | 1,595 | 217,100 |
| 2022/03/04 | 1,645 | 1,656 | 1,630 | 1,649 | 104,600 |
| 2022/03/03 | 1,640 | 1,655 | 1,633 | 1,647 | 105,500 |
| 2022/03/02 | 1,607 | 1,624 | 1,604 | 1,616 | 70,500 |
| 2022/03/01 | 1,633 | 1,637 | 1,623 | 1,627 | 92,700 |
| 2022/02/28 | 1,577 | 1,623 | 1,572 | 1,618 | 136,900 |
| 2022/02/25 | 1,558 | 1,569 | 1,540 | 1,566 | 89,100 |
| 2022/02/24 | 1,571 | 1,582 | 1,500 | 1,544 | 336,600 |
| 2022/02/22 | 1,610 | 1,618 | 1,595 | 1,600 | 134,400 |
| 2022/02/21 | 1,626 | 1,632 | 1,614 | 1,622 | 153,300 |
| 2022/02/18 | 1,618 | 1,627 | 1,609 | 1,621 | 93,500 |
| 2022/02/17 | 1,643 | 1,647 | 1,620 | 1,625 | 101,400 |
| 2022/02/16 | 1,614 | 1,639 | 1,606 | 1,637 | 104,800 |
| 2022/02/15 | 1,635 | 1,649 | 1,593 | 1,596 | 224,600 |
| 2022/02/14 | 1,615 | 1,661 | 1,610 | 1,639 | 287,700 |
| 2022/02/10 | 1,745 | 1,750 | 1,723 | 1,734 | 111,000 |
| 2022/02/09 | 1,711 | 1,750 | 1,711 | 1,730 | 129,500 |
| 2022/02/08 | 1,696 | 1,732 | 1,696 | 1,709 | 128,500 |
| 2022/02/07 | 1,705 | 1,710 | 1,690 | 1,695 | 86,700 |
| 2022/02/04 | 1,687 | 1,700 | 1,675 | 1,698 | 86,700 |
| 2022/02/03 | 1,668 | 1,679 | 1,660 | 1,675 | 70,700 |
| 2022/02/02 | 1,635 | 1,668 | 1,632 | 1,662 | 65,400 |
| 2022/02/01 | 1,646 | 1,650 | 1,636 | 1,641 | 60,400 |
| 2022/01/31 | 1,643 | 1,643 | 1,627 | 1,637 | 83,500 |
| 2022/01/28 | 1,629 | 1,635 | 1,614 | 1,630 | 46,400 |
| 2022/01/27 | 1,633 | 1,640 | 1,601 | 1,606 | 90,500 |
| 2022/01/26 | 1,634 | 1,635 | 1,612 | 1,619 | 55,900 |
| 2022/01/25 | 1,640 | 1,640 | 1,606 | 1,623 | 60,700 |
| 2022/01/24 | 1,605 | 1,641 | 1,605 | 1,639 | 54,300 |
| 2022/01/21 | 1,615 | 1,624 | 1,594 | 1,623 | 68,100 |
| 2022/01/20 | 1,620 | 1,635 | 1,617 | 1,621 | 80,500 |
| 2022/01/19 | 1,648 | 1,660 | 1,618 | 1,622 | 164,600 |
| 2022/01/18 | 1,705 | 1,707 | 1,659 | 1,661 | 103,200 |
| 2022/01/17 | 1,720 | 1,734 | 1,701 | 1,705 | 54,000 |
| 2022/01/14 | 1,707 | 1,718 | 1,685 | 1,710 | 85,900 |
| 2022/01/13 | 1,690 | 1,714 | 1,688 | 1,701 | 66,500 |
| 2022/01/12 | 1,671 | 1,691 | 1,664 | 1,687 | 62,500 |
| 2022/01/11 | 1,686 | 1,691 | 1,648 | 1,662 | 101,600 |
| 2022/01/07 | 1,699 | 1,707 | 1,670 | 1,670 | 96,600 |
| 2022/01/06 | 1,713 | 1,714 | 1,696 | 1,699 | 80,100 |
| 2022/01/05 | 1,697 | 1,715 | 1,693 | 1,714 | 106,700 |
| 2022/01/04 | 1,685 | 1,698 | 1,683 | 1,697 | 100,700 |