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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,720 | 1,731 | 1,716 | 1,731 | 44,400 |
| 2023/12/28 | 1,705 | 1,711 | 1,698 | 1,710 | 50,100 |
| 2023/12/27 | 1,685 | 1,696 | 1,685 | 1,694 | 38,500 |
| 2023/12/26 | 1,671 | 1,681 | 1,666 | 1,679 | 47,100 |
| 2023/12/25 | 1,689 | 1,691 | 1,660 | 1,662 | 42,000 |
| 2023/12/22 | 1,662 | 1,678 | 1,659 | 1,676 | 54,600 |
| 2023/12/21 | 1,663 | 1,666 | 1,653 | 1,659 | 47,600 |
| 2023/12/20 | 1,670 | 1,677 | 1,666 | 1,666 | 54,200 |
| 2023/12/19 | 1,673 | 1,673 | 1,644 | 1,656 | 70,900 |
| 2023/12/18 | 1,660 | 1,664 | 1,646 | 1,660 | 44,400 |
| 2023/12/15 | 1,650 | 1,664 | 1,646 | 1,660 | 50,500 |
| 2023/12/14 | 1,661 | 1,671 | 1,650 | 1,656 | 49,100 |
| 2023/12/13 | 1,684 | 1,684 | 1,660 | 1,668 | 26,400 |
| 2023/12/12 | 1,674 | 1,686 | 1,674 | 1,677 | 32,600 |
| 2023/12/11 | 1,664 | 1,683 | 1,664 | 1,683 | 42,300 |
| 2023/12/08 | 1,684 | 1,689 | 1,657 | 1,664 | 60,000 |
| 2023/12/07 | 1,691 | 1,691 | 1,681 | 1,688 | 28,700 |
| 2023/12/06 | 1,676 | 1,703 | 1,675 | 1,698 | 55,300 |
| 2023/12/05 | 1,685 | 1,692 | 1,672 | 1,673 | 54,000 |
| 2023/12/04 | 1,693 | 1,694 | 1,675 | 1,684 | 36,400 |
| 2023/12/01 | 1,693 | 1,694 | 1,681 | 1,686 | 35,300 |
| 2023/11/30 | 1,687 | 1,690 | 1,675 | 1,687 | 26,100 |
| 2023/11/29 | 1,694 | 1,699 | 1,687 | 1,687 | 23,200 |
| 2023/11/28 | 1,690 | 1,700 | 1,690 | 1,699 | 24,300 |
| 2023/11/27 | 1,702 | 1,706 | 1,689 | 1,695 | 37,800 |
| 2023/11/24 | 1,699 | 1,703 | 1,689 | 1,695 | 30,200 |
| 2023/11/22 | 1,664 | 1,691 | 1,658 | 1,689 | 52,400 |
| 2023/11/21 | 1,657 | 1,667 | 1,645 | 1,655 | 36,200 |
| 2023/11/20 | 1,673 | 1,677 | 1,658 | 1,658 | 44,700 |
| 2023/11/17 | 1,661 | 1,677 | 1,660 | 1,675 | 29,200 |
| 2023/11/16 | 1,680 | 1,691 | 1,657 | 1,661 | 71,000 |
| 2023/11/15 | 1,715 | 1,715 | 1,687 | 1,690 | 33,100 |
| 2023/11/14 | 1,699 | 1,718 | 1,699 | 1,701 | 45,800 |
| 2023/11/13 | 1,680 | 1,707 | 1,679 | 1,687 | 51,200 |
| 2023/11/10 | 1,668 | 1,699 | 1,668 | 1,692 | 34,700 |
| 2023/11/09 | 1,671 | 1,685 | 1,658 | 1,678 | 42,000 |
| 2023/11/08 | 1,710 | 1,710 | 1,658 | 1,666 | 67,100 |
| 2023/11/07 | 1,701 | 1,708 | 1,693 | 1,703 | 34,700 |
| 2023/11/06 | 1,689 | 1,697 | 1,682 | 1,689 | 68,100 |
| 2023/11/02 | 1,700 | 1,702 | 1,674 | 1,676 | 50,700 |
| 2023/11/01 | 1,691 | 1,699 | 1,685 | 1,695 | 47,900 |
| 2023/10/31 | 1,662 | 1,673 | 1,651 | 1,672 | 38,200 |
| 2023/10/30 | 1,658 | 1,665 | 1,643 | 1,662 | 61,000 |
| 2023/10/27 | 1,640 | 1,665 | 1,640 | 1,664 | 40,300 |
| 2023/10/26 | 1,643 | 1,651 | 1,627 | 1,634 | 44,100 |
| 2023/10/25 | 1,653 | 1,655 | 1,641 | 1,643 | 46,000 |
| 2023/10/24 | 1,640 | 1,651 | 1,612 | 1,644 | 60,800 |
| 2023/10/23 | 1,660 | 1,662 | 1,645 | 1,646 | 36,400 |
| 2023/10/20 | 1,642 | 1,667 | 1,642 | 1,662 | 24,900 |
| 2023/10/19 | 1,649 | 1,662 | 1,645 | 1,650 | 29,900 |
| 2023/10/18 | 1,655 | 1,666 | 1,653 | 1,661 | 28,600 |
| 2023/10/17 | 1,679 | 1,680 | 1,651 | 1,652 | 33,600 |
| 2023/10/16 | 1,650 | 1,677 | 1,648 | 1,664 | 72,300 |
| 2023/10/13 | 1,664 | 1,673 | 1,653 | 1,658 | 50,200 |
| 2023/10/12 | 1,673 | 1,673 | 1,660 | 1,669 | 41,600 |
| 2023/10/11 | 1,679 | 1,683 | 1,668 | 1,671 | 49,000 |
| 2023/10/10 | 1,687 | 1,691 | 1,667 | 1,675 | 61,000 |
| 2023/10/06 | 1,640 | 1,665 | 1,632 | 1,650 | 61,400 |
| 2023/10/05 | 1,624 | 1,638 | 1,619 | 1,632 | 69,300 |
| 2023/10/04 | 1,620 | 1,635 | 1,598 | 1,604 | 129,700 |
| 2023/10/03 | 1,710 | 1,710 | 1,657 | 1,657 | 106,900 |
| 2023/10/02 | 1,728 | 1,751 | 1,714 | 1,716 | 63,200 |
| 2023/09/29 | 1,764 | 1,765 | 1,718 | 1,721 | 73,200 |
| 2023/09/28 | 1,765 | 1,799 | 1,760 | 1,767 | 79,300 |
| 2023/09/27 | 1,797 | 1,802 | 1,769 | 1,798 | 80,900 |
| 2023/09/26 | 1,803 | 1,803 | 1,783 | 1,797 | 59,300 |
| 2023/09/25 | 1,803 | 1,807 | 1,784 | 1,802 | 67,300 |
| 2023/09/22 | 1,786 | 1,802 | 1,771 | 1,795 | 78,600 |
| 2023/09/21 | 1,786 | 1,800 | 1,783 | 1,791 | 75,000 |
| 2023/09/20 | 1,790 | 1,794 | 1,771 | 1,786 | 89,200 |
| 2023/09/19 | 1,764 | 1,786 | 1,763 | 1,786 | 99,300 |
| 2023/09/15 | 1,739 | 1,761 | 1,735 | 1,754 | 94,400 |
| 2023/09/14 | 1,725 | 1,733 | 1,720 | 1,725 | 53,600 |
| 2023/09/13 | 1,719 | 1,720 | 1,711 | 1,718 | 35,600 |
| 2023/09/12 | 1,721 | 1,732 | 1,715 | 1,718 | 28,900 |
| 2023/09/11 | 1,720 | 1,732 | 1,714 | 1,722 | 35,100 |
| 2023/09/08 | 1,720 | 1,732 | 1,712 | 1,718 | 69,500 |
| 2023/09/07 | 1,721 | 1,738 | 1,721 | 1,727 | 50,200 |
| 2023/09/06 | 1,735 | 1,737 | 1,724 | 1,731 | 44,700 |
| 2023/09/05 | 1,729 | 1,735 | 1,719 | 1,735 | 68,800 |
| 2023/09/04 | 1,699 | 1,724 | 1,698 | 1,724 | 84,000 |
| 2023/09/01 | 1,684 | 1,695 | 1,684 | 1,693 | 56,000 |
| 2023/08/31 | 1,675 | 1,688 | 1,675 | 1,681 | 44,800 |
| 2023/08/30 | 1,679 | 1,682 | 1,672 | 1,675 | 31,700 |
| 2023/08/29 | 1,672 | 1,675 | 1,659 | 1,674 | 30,700 |
| 2023/08/28 | 1,656 | 1,670 | 1,655 | 1,667 | 44,700 |
| 2023/08/25 | 1,636 | 1,647 | 1,636 | 1,647 | 35,100 |
| 2023/08/24 | 1,644 | 1,659 | 1,642 | 1,655 | 67,600 |
| 2023/08/23 | 1,618 | 1,638 | 1,613 | 1,637 | 58,500 |
| 2023/08/22 | 1,611 | 1,615 | 1,602 | 1,615 | 43,200 |
| 2023/08/21 | 1,603 | 1,619 | 1,603 | 1,612 | 37,200 |
| 2023/08/18 | 1,606 | 1,608 | 1,596 | 1,604 | 29,800 |
| 2023/08/17 | 1,613 | 1,616 | 1,592 | 1,613 | 80,800 |
| 2023/08/16 | 1,623 | 1,629 | 1,616 | 1,616 | 35,600 |
| 2023/08/15 | 1,630 | 1,640 | 1,623 | 1,636 | 27,400 |
| 2023/08/14 | 1,640 | 1,648 | 1,620 | 1,624 | 42,100 |
| 2023/08/10 | 1,640 | 1,642 | 1,604 | 1,635 | 97,200 |
| 2023/08/09 | 1,681 | 1,682 | 1,664 | 1,672 | 49,100 |
| 2023/08/08 | 1,678 | 1,695 | 1,678 | 1,690 | 32,600 |
| 2023/08/07 | 1,657 | 1,681 | 1,654 | 1,675 | 38,100 |
| 2023/08/04 | 1,640 | 1,665 | 1,637 | 1,657 | 46,800 |
| 2023/08/03 | 1,690 | 1,692 | 1,650 | 1,652 | 81,900 |
| 2023/08/02 | 1,696 | 1,711 | 1,692 | 1,697 | 56,100 |
| 2023/08/01 | 1,705 | 1,707 | 1,698 | 1,707 | 56,400 |
| 2023/07/31 | 1,700 | 1,714 | 1,695 | 1,699 | 73,500 |
| 2023/07/28 | 1,687 | 1,689 | 1,672 | 1,687 | 91,000 |
| 2023/07/27 | 1,699 | 1,705 | 1,690 | 1,703 | 28,500 |
| 2023/07/26 | 1,701 | 1,708 | 1,693 | 1,705 | 34,800 |
| 2023/07/25 | 1,688 | 1,700 | 1,684 | 1,695 | 60,500 |
| 2023/07/24 | 1,677 | 1,686 | 1,676 | 1,683 | 41,400 |
| 2023/07/21 | 1,667 | 1,676 | 1,666 | 1,669 | 45,900 |
| 2023/07/20 | 1,680 | 1,684 | 1,671 | 1,671 | 42,800 |
| 2023/07/19 | 1,666 | 1,681 | 1,658 | 1,673 | 76,500 |
| 2023/07/18 | 1,638 | 1,658 | 1,630 | 1,656 | 65,000 |
| 2023/07/14 | 1,648 | 1,648 | 1,625 | 1,634 | 52,000 |
| 2023/07/13 | 1,637 | 1,649 | 1,630 | 1,637 | 67,900 |
| 2023/07/12 | 1,634 | 1,637 | 1,620 | 1,631 | 37,400 |
| 2023/07/11 | 1,643 | 1,655 | 1,627 | 1,628 | 72,000 |
| 2023/07/10 | 1,615 | 1,643 | 1,613 | 1,635 | 95,100 |
| 2023/07/07 | 1,620 | 1,620 | 1,598 | 1,609 | 49,900 |
| 2023/07/06 | 1,623 | 1,627 | 1,610 | 1,620 | 51,700 |
| 2023/07/05 | 1,623 | 1,628 | 1,618 | 1,627 | 35,000 |
| 2023/07/04 | 1,625 | 1,634 | 1,621 | 1,627 | 65,700 |
| 2023/07/03 | 1,616 | 1,625 | 1,613 | 1,620 | 56,700 |
| 2023/06/30 | 1,603 | 1,607 | 1,594 | 1,601 | 67,700 |
| 2023/06/29 | 1,610 | 1,618 | 1,597 | 1,603 | 71,700 |
| 2023/06/28 | 1,600 | 1,610 | 1,594 | 1,610 | 81,700 |
| 2023/06/27 | 1,597 | 1,599 | 1,587 | 1,593 | 63,300 |
| 2023/06/26 | 1,596 | 1,611 | 1,587 | 1,597 | 51,700 |
| 2023/06/23 | 1,615 | 1,617 | 1,591 | 1,596 | 71,600 |
| 2023/06/22 | 1,618 | 1,623 | 1,611 | 1,612 | 52,100 |
| 2023/06/21 | 1,594 | 1,614 | 1,591 | 1,614 | 90,400 |
| 2023/06/20 | 1,593 | 1,595 | 1,579 | 1,591 | 63,200 |
| 2023/06/19 | 1,592 | 1,603 | 1,581 | 1,585 | 99,800 |
| 2023/06/16 | 1,602 | 1,607 | 1,584 | 1,584 | 152,900 |
| 2023/06/15 | 1,590 | 1,616 | 1,588 | 1,600 | 194,700 |
| 2023/06/14 | 1,570 | 1,572 | 1,560 | 1,572 | 139,400 |
| 2023/06/13 | 1,538 | 1,553 | 1,536 | 1,548 | 66,100 |
| 2023/06/12 | 1,540 | 1,543 | 1,530 | 1,536 | 50,300 |
| 2023/06/09 | 1,530 | 1,538 | 1,523 | 1,536 | 81,100 |
| 2023/06/08 | 1,528 | 1,533 | 1,518 | 1,520 | 51,800 |
| 2023/06/07 | 1,525 | 1,530 | 1,515 | 1,519 | 58,200 |
| 2023/06/06 | 1,513 | 1,521 | 1,507 | 1,519 | 44,000 |
| 2023/06/05 | 1,528 | 1,530 | 1,516 | 1,521 | 56,600 |
| 2023/06/02 | 1,498 | 1,511 | 1,496 | 1,508 | 50,000 |
| 2023/06/01 | 1,491 | 1,499 | 1,487 | 1,492 | 47,400 |
| 2023/05/31 | 1,508 | 1,509 | 1,492 | 1,492 | 104,400 |
| 2023/05/30 | 1,523 | 1,524 | 1,512 | 1,518 | 41,800 |
| 2023/05/29 | 1,535 | 1,540 | 1,529 | 1,529 | 35,100 |
| 2023/05/26 | 1,539 | 1,542 | 1,522 | 1,522 | 34,900 |
| 2023/05/25 | 1,527 | 1,538 | 1,524 | 1,538 | 33,700 |
| 2023/05/24 | 1,524 | 1,533 | 1,523 | 1,529 | 30,400 |
| 2023/05/23 | 1,538 | 1,544 | 1,519 | 1,524 | 52,400 |
| 2023/05/22 | 1,521 | 1,539 | 1,521 | 1,538 | 54,700 |
| 2023/05/19 | 1,531 | 1,534 | 1,518 | 1,521 | 84,300 |
| 2023/05/18 | 1,522 | 1,535 | 1,512 | 1,531 | 69,000 |
| 2023/05/17 | 1,520 | 1,520 | 1,502 | 1,516 | 73,900 |
| 2023/05/16 | 1,541 | 1,549 | 1,519 | 1,521 | 85,500 |
| 2023/05/15 | 1,543 | 1,549 | 1,534 | 1,546 | 64,500 |
| 2023/05/12 | 1,547 | 1,558 | 1,538 | 1,540 | 60,500 |
| 2023/05/11 | 1,547 | 1,557 | 1,541 | 1,557 | 73,100 |
| 2023/05/10 | 1,561 | 1,566 | 1,546 | 1,546 | 70,700 |
| 2023/05/09 | 1,543 | 1,561 | 1,539 | 1,558 | 68,500 |
| 2023/05/08 | 1,538 | 1,545 | 1,531 | 1,540 | 35,300 |
| 2023/05/02 | 1,540 | 1,547 | 1,527 | 1,541 | 83,400 |
| 2023/05/01 | 1,548 | 1,552 | 1,535 | 1,540 | 81,700 |
| 2023/04/28 | 1,543 | 1,548 | 1,538 | 1,548 | 81,900 |
| 2023/04/27 | 1,521 | 1,542 | 1,520 | 1,537 | 156,600 |
| 2023/04/26 | 1,513 | 1,523 | 1,505 | 1,522 | 81,300 |
| 2023/04/25 | 1,519 | 1,527 | 1,519 | 1,520 | 90,500 |
| 2023/04/24 | 1,516 | 1,519 | 1,506 | 1,511 | 44,100 |
| 2023/04/21 | 1,505 | 1,515 | 1,502 | 1,513 | 54,100 |
| 2023/04/20 | 1,494 | 1,509 | 1,494 | 1,505 | 41,000 |
| 2023/04/19 | 1,501 | 1,505 | 1,494 | 1,505 | 35,900 |
| 2023/04/18 | 1,498 | 1,511 | 1,492 | 1,508 | 71,900 |
| 2023/04/17 | 1,495 | 1,496 | 1,487 | 1,493 | 24,400 |
| 2023/04/14 | 1,483 | 1,493 | 1,481 | 1,490 | 67,800 |
| 2023/04/13 | 1,477 | 1,484 | 1,475 | 1,481 | 48,600 |
| 2023/04/12 | 1,474 | 1,486 | 1,474 | 1,485 | 42,200 |
| 2023/04/11 | 1,477 | 1,477 | 1,468 | 1,474 | 42,500 |
| 2023/04/10 | 1,468 | 1,474 | 1,465 | 1,466 | 34,500 |
| 2023/04/07 | 1,470 | 1,477 | 1,466 | 1,466 | 31,900 |
| 2023/04/06 | 1,469 | 1,470 | 1,460 | 1,463 | 73,600 |
| 2023/04/05 | 1,500 | 1,500 | 1,478 | 1,478 | 92,500 |
| 2023/04/04 | 1,502 | 1,514 | 1,500 | 1,513 | 76,500 |
| 2023/04/03 | 1,502 | 1,504 | 1,491 | 1,500 | 64,400 |
| 2023/03/31 | 1,473 | 1,489 | 1,472 | 1,486 | 53,700 |
| 2023/03/30 | 1,464 | 1,476 | 1,460 | 1,472 | 84,300 |
| 2023/03/29 | 1,497 | 1,502 | 1,491 | 1,501 | 100,300 |
| 2023/03/28 | 1,498 | 1,500 | 1,486 | 1,492 | 61,800 |
| 2023/03/27 | 1,495 | 1,495 | 1,475 | 1,484 | 78,800 |
| 2023/03/24 | 1,477 | 1,484 | 1,474 | 1,483 | 49,200 |
| 2023/03/23 | 1,482 | 1,484 | 1,466 | 1,476 | 80,900 |
| 2023/03/22 | 1,500 | 1,503 | 1,486 | 1,487 | 74,300 |
| 2023/03/20 | 1,492 | 1,497 | 1,476 | 1,476 | 110,700 |
| 2023/03/17 | 1,503 | 1,510 | 1,488 | 1,502 | 119,000 |
| 2023/03/16 | 1,494 | 1,507 | 1,485 | 1,499 | 110,000 |
| 2023/03/15 | 1,518 | 1,528 | 1,511 | 1,524 | 64,800 |
| 2023/03/14 | 1,514 | 1,514 | 1,491 | 1,495 | 152,200 |
| 2023/03/13 | 1,534 | 1,534 | 1,518 | 1,528 | 109,500 |
| 2023/03/10 | 1,565 | 1,570 | 1,542 | 1,552 | 140,100 |
| 2023/03/09 | 1,575 | 1,592 | 1,574 | 1,581 | 80,000 |
| 2023/03/08 | 1,548 | 1,576 | 1,546 | 1,569 | 80,400 |
| 2023/03/07 | 1,548 | 1,559 | 1,540 | 1,556 | 58,500 |
| 2023/03/06 | 1,550 | 1,559 | 1,542 | 1,548 | 59,700 |
| 2023/03/03 | 1,531 | 1,545 | 1,529 | 1,541 | 82,800 |
| 2023/03/02 | 1,535 | 1,549 | 1,529 | 1,529 | 78,800 |
| 2023/03/01 | 1,522 | 1,535 | 1,515 | 1,533 | 130,100 |
| 2023/02/28 | 1,563 | 1,570 | 1,521 | 1,521 | 145,300 |
| 2023/02/27 | 1,538 | 1,560 | 1,537 | 1,560 | 151,100 |
| 2023/02/24 | 1,520 | 1,530 | 1,515 | 1,530 | 98,800 |
| 2023/02/22 | 1,514 | 1,517 | 1,504 | 1,515 | 65,400 |
| 2023/02/21 | 1,510 | 1,522 | 1,504 | 1,517 | 77,000 |
| 2023/02/20 | 1,492 | 1,506 | 1,488 | 1,506 | 73,000 |
| 2023/02/17 | 1,475 | 1,491 | 1,473 | 1,488 | 80,600 |
| 2023/02/16 | 1,485 | 1,486 | 1,474 | 1,484 | 86,500 |
| 2023/02/15 | 1,495 | 1,495 | 1,478 | 1,478 | 57,800 |
| 2023/02/14 | 1,482 | 1,490 | 1,471 | 1,489 | 60,700 |
| 2023/02/13 | 1,500 | 1,500 | 1,469 | 1,476 | 110,500 |
| 2023/02/10 | 1,497 | 1,515 | 1,495 | 1,506 | 76,200 |
| 2023/02/09 | 1,490 | 1,506 | 1,482 | 1,501 | 69,400 |
| 2023/02/08 | 1,502 | 1,513 | 1,501 | 1,502 | 52,800 |
| 2023/02/07 | 1,510 | 1,513 | 1,499 | 1,505 | 53,300 |
| 2023/02/06 | 1,510 | 1,512 | 1,496 | 1,510 | 63,800 |
| 2023/02/03 | 1,517 | 1,520 | 1,493 | 1,501 | 86,500 |
| 2023/02/02 | 1,555 | 1,555 | 1,511 | 1,522 | 92,000 |
| 2023/02/01 | 1,564 | 1,564 | 1,542 | 1,544 | 96,400 |
| 2023/01/31 | 1,555 | 1,564 | 1,554 | 1,558 | 42,900 |
| 2023/01/30 | 1,545 | 1,570 | 1,543 | 1,556 | 80,800 |
| 2023/01/27 | 1,546 | 1,550 | 1,536 | 1,545 | 67,700 |
| 2023/01/26 | 1,530 | 1,541 | 1,526 | 1,533 | 93,300 |
| 2023/01/25 | 1,527 | 1,529 | 1,516 | 1,526 | 37,000 |
| 2023/01/24 | 1,526 | 1,535 | 1,522 | 1,529 | 50,900 |
| 2023/01/23 | 1,508 | 1,524 | 1,501 | 1,521 | 65,400 |
| 2023/01/20 | 1,485 | 1,498 | 1,485 | 1,498 | 22,800 |
| 2023/01/19 | 1,494 | 1,498 | 1,479 | 1,484 | 34,000 |
| 2023/01/18 | 1,488 | 1,498 | 1,484 | 1,496 | 62,100 |
| 2023/01/17 | 1,483 | 1,489 | 1,476 | 1,485 | 53,200 |
| 2023/01/16 | 1,480 | 1,483 | 1,472 | 1,480 | 43,500 |
| 2023/01/13 | 1,462 | 1,486 | 1,462 | 1,480 | 93,300 |
| 2023/01/12 | 1,461 | 1,470 | 1,461 | 1,463 | 31,500 |
| 2023/01/11 | 1,455 | 1,460 | 1,452 | 1,458 | 35,500 |
| 2023/01/10 | 1,458 | 1,461 | 1,450 | 1,452 | 40,600 |
| 2023/01/06 | 1,445 | 1,448 | 1,441 | 1,443 | 39,700 |
| 2023/01/05 | 1,452 | 1,453 | 1,439 | 1,448 | 34,900 |
| 2023/01/04 | 1,458 | 1,458 | 1,445 | 1,446 | 33,700 |