小野薬品工業(4528)の株価時系列情報
小野薬品工業(4528)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,578 | 1,579 | 1,559 | 1,561 | 2,039,800 |
| 2025/06/12 | 1,565 | 1,581 | 1,557 | 1,579 | 1,703,800 |
| 2025/06/11 | 1,566 | 1,599 | 1,566 | 1,578 | 2,971,000 |
| 2025/06/10 | 1,529 | 1,549 | 1,528 | 1,543 | 1,682,800 |
| 2025/06/09 | 1,510 | 1,545 | 1,509 | 1,530 | 2,551,400 |
| 2025/06/06 | 1,516 | 1,523 | 1,501 | 1,502 | 2,358,800 |
| 2025/06/05 | 1,520 | 1,530 | 1,514 | 1,516 | 3,014,000 |
| 2025/06/04 | 1,536 | 1,558 | 1,534 | 1,538 | 2,584,600 |
| 2025/06/03 | 1,531 | 1,549 | 1,522 | 1,549 | 1,958,200 |
| 2025/06/02 | 1,543 | 1,555 | 1,538 | 1,549 | 1,986,800 |
| 2025/05/30 | 1,540 | 1,584 | 1,537 | 1,566 | 4,934,500 |
| 2025/05/29 | 1,549 | 1,557 | 1,541 | 1,545 | 1,627,600 |
| 2025/05/28 | 1,552 | 1,564 | 1,546 | 1,546 | 2,104,200 |
| 2025/05/27 | 1,554 | 1,564 | 1,546 | 1,553 | 1,576,100 |
| 2025/05/26 | 1,550 | 1,564 | 1,549 | 1,555 | 1,376,100 |
| 2025/05/23 | 1,526 | 1,554 | 1,524 | 1,544 | 2,279,800 |
| 2025/05/22 | 1,520 | 1,548 | 1,513 | 1,537 | 2,449,600 |
| 2025/05/21 | 1,529 | 1,537 | 1,520 | 1,530 | 2,126,100 |
| 2025/05/20 | 1,544 | 1,551 | 1,503 | 1,503 | 3,197,000 |
| 2025/05/19 | 1,524 | 1,528 | 1,504 | 1,508 | 1,796,800 |
| 2025/05/16 | 1,510 | 1,520 | 1,504 | 1,517 | 2,233,800 |
| 2025/05/15 | 1,496 | 1,499 | 1,474 | 1,492 | 3,505,500 |
| 2025/05/14 | 1,531 | 1,545 | 1,501 | 1,501 | 4,248,100 |
| 2025/05/13 | 1,550 | 1,552 | 1,529 | 1,547 | 3,479,100 |
| 2025/05/12 | 1,552 | 1,556 | 1,507 | 1,511 | 4,871,500 |
| 2025/05/09 | 1,558 | 1,580 | 1,557 | 1,558 | 3,577,100 |
| 2025/05/08 | 1,585 | 1,592 | 1,564 | 1,569 | 3,367,200 |
| 2025/05/07 | 1,646 | 1,650 | 1,561 | 1,570 | 5,493,000 |
| 2025/05/02 | 1,647 | 1,685 | 1,644 | 1,667 | 2,098,000 |
| 2025/05/01 | 1,646 | 1,653 | 1,626 | 1,644 | 1,383,700 |
| 2025/04/30 | 1,651 | 1,669 | 1,635 | 1,642 | 2,694,400 |
| 2025/04/28 | 1,633 | 1,669 | 1,633 | 1,651 | 2,800,300 |
| 2025/04/25 | 1,658 | 1,658 | 1,619 | 1,620 | 2,914,400 |
| 2025/04/24 | 1,683 | 1,697 | 1,648 | 1,652 | 1,984,200 |
| 2025/04/23 | 1,710 | 1,717 | 1,691 | 1,696 | 2,600,300 |
| 2025/04/22 | 1,738 | 1,738 | 1,697 | 1,708 | 1,756,800 |
| 2025/04/21 | 1,750 | 1,753 | 1,727 | 1,737 | 1,071,400 |
| 2025/04/18 | 1,730 | 1,754 | 1,716 | 1,754 | 1,656,800 |
| 2025/04/17 | 1,706 | 1,724 | 1,687 | 1,712 | 1,810,300 |
| 2025/04/16 | 1,701 | 1,716 | 1,672 | 1,716 | 2,367,100 |
| 2025/04/15 | 1,684 | 1,720 | 1,681 | 1,720 | 3,196,600 |
| 2025/04/14 | 1,652 | 1,678 | 1,640 | 1,665 | 2,919,800 |
| 2025/04/11 | 1,661 | 1,675 | 1,613 | 1,628 | 4,168,200 |
| 2025/04/10 | 1,720 | 1,720 | 1,669 | 1,698 | 3,589,900 |
| 2025/04/09 | 1,671 | 1,684 | 1,621 | 1,680 | 4,100,000 |
| 2025/04/08 | 1,637 | 1,686 | 1,610 | 1,683 | 5,302,100 |
| 2025/04/07 | 1,549 | 1,644 | 1,537 | 1,623 | 5,086,500 |
| 2025/04/04 | 1,645 | 1,647 | 1,610 | 1,629 | 4,618,200 |
| 2025/04/03 | 1,535 | 1,573 | 1,528 | 1,567 | 3,115,300 |
| 2025/04/02 | 1,602 | 1,608 | 1,536 | 1,541 | 2,217,100 |
| 2025/04/01 | 1,612 | 1,615 | 1,593 | 1,600 | 1,519,000 |
| 2025/03/31 | 1,640 | 1,640 | 1,591 | 1,603 | 2,273,700 |
| 2025/03/28 | 1,659 | 1,666 | 1,639 | 1,645 | 2,310,700 |
| 2025/03/27 | 1,686 | 1,698 | 1,671 | 1,698 | 2,253,800 |
| 2025/03/26 | 1,686 | 1,695 | 1,678 | 1,687 | 2,004,200 |
| 2025/03/25 | 1,671 | 1,685 | 1,670 | 1,685 | 1,830,200 |
| 2025/03/24 | 1,686 | 1,692 | 1,663 | 1,671 | 1,358,300 |
| 2025/03/21 | 1,671 | 1,693 | 1,663 | 1,682 | 3,540,200 |
| 2025/03/19 | 1,659 | 1,680 | 1,659 | 1,674 | 1,698,300 |
| 2025/03/18 | 1,663 | 1,670 | 1,654 | 1,656 | 1,463,400 |
| 2025/03/17 | 1,635 | 1,657 | 1,633 | 1,656 | 1,871,400 |
| 2025/03/14 | 1,631 | 1,650 | 1,631 | 1,635 | 2,472,400 |
| 2025/03/13 | 1,660 | 1,676 | 1,652 | 1,652 | 3,079,200 |
| 2025/03/12 | 1,696 | 1,701 | 1,659 | 1,676 | 4,561,400 |
| 2025/03/11 | 1,717 | 1,749 | 1,714 | 1,736 | 4,154,700 |
| 2025/03/10 | 1,651 | 1,728 | 1,650 | 1,717 | 4,123,100 |
| 2025/03/07 | 1,620 | 1,653 | 1,615 | 1,639 | 2,467,700 |
| 2025/03/06 | 1,625 | 1,639 | 1,621 | 1,628 | 1,734,000 |
| 2025/03/05 | 1,647 | 1,647 | 1,621 | 1,629 | 2,273,000 |
| 2025/03/04 | 1,621 | 1,648 | 1,613 | 1,635 | 3,002,700 |
| 2025/03/03 | 1,630 | 1,637 | 1,612 | 1,625 | 2,354,900 |
| 2025/02/28 | 1,625 | 1,634 | 1,611 | 1,623 | 3,715,300 |
| 2025/02/27 | 1,640 | 1,653 | 1,619 | 1,635 | 2,647,400 |
| 2025/02/26 | 1,624 | 1,661 | 1,621 | 1,650 | 3,905,600 |
| 2025/02/25 | 1,558 | 1,600 | 1,554 | 1,598 | 3,326,000 |
| 2025/02/21 | 1,535 | 1,558 | 1,532 | 1,558 | 2,635,000 |
| 2025/02/20 | 1,524 | 1,527 | 1,514 | 1,525 | 2,349,500 |
| 2025/02/19 | 1,516 | 1,539 | 1,514 | 1,521 | 2,162,300 |
| 2025/02/18 | 1,515 | 1,526 | 1,507 | 1,516 | 1,818,000 |
| 2025/02/17 | 1,525 | 1,533 | 1,513 | 1,514 | 1,819,000 |
| 2025/02/14 | 1,565 | 1,565 | 1,520 | 1,521 | 2,909,300 |
| 2025/02/13 | 1,549 | 1,574 | 1,544 | 1,564 | 2,538,200 |
| 2025/02/12 | 1,565 | 1,568 | 1,504 | 1,539 | 5,667,100 |
| 2025/02/10 | 1,533 | 1,538 | 1,518 | 1,532 | 2,607,100 |
| 2025/02/07 | 1,531 | 1,549 | 1,530 | 1,537 | 2,046,000 |
| 2025/02/06 | 1,543 | 1,552 | 1,532 | 1,545 | 2,152,600 |
| 2025/02/05 | 1,555 | 1,556 | 1,524 | 1,532 | 4,018,700 |
| 2025/02/04 | 1,545 | 1,607 | 1,545 | 1,571 | 4,621,500 |
| 2025/02/03 | 1,601 | 1,607 | 1,532 | 1,532 | 5,180,500 |
| 2025/01/31 | 1,615 | 1,617 | 1,603 | 1,613 | 3,010,700 |
| 2025/01/30 | 1,610 | 1,626 | 1,609 | 1,617 | 1,507,700 |
| 2025/01/29 | 1,628 | 1,629 | 1,610 | 1,611 | 1,695,900 |
| 2025/01/28 | 1,632 | 1,639 | 1,624 | 1,631 | 1,435,600 |
| 2025/01/27 | 1,609 | 1,635 | 1,607 | 1,622 | 2,084,600 |
| 2025/01/24 | 1,604 | 1,631 | 1,593 | 1,593 | 2,352,500 |
| 2025/01/23 | 1,600 | 1,606 | 1,586 | 1,599 | 2,531,500 |
| 2025/01/22 | 1,626 | 1,633 | 1,600 | 1,600 | 2,110,600 |
| 2025/01/21 | 1,633 | 1,634 | 1,615 | 1,615 | 1,334,900 |
| 2025/01/20 | 1,621 | 1,630 | 1,617 | 1,625 | 1,290,800 |
| 2025/01/17 | 1,612 | 1,621 | 1,605 | 1,619 | 1,859,100 |
| 2025/01/16 | 1,616 | 1,634 | 1,615 | 1,615 | 1,668,000 |
| 2025/01/15 | 1,640 | 1,646 | 1,623 | 1,630 | 1,816,000 |
| 2025/01/14 | 1,644 | 1,650 | 1,626 | 1,635 | 2,722,400 |
| 2025/01/10 | 1,632 | 1,639 | 1,622 | 1,629 | 1,826,500 |
| 2025/01/09 | 1,630 | 1,638 | 1,616 | 1,632 | 2,066,700 |
| 2025/01/08 | 1,663 | 1,672 | 1,636 | 1,636 | 2,221,000 |
| 2025/01/07 | 1,659 | 1,668 | 1,650 | 1,662 | 2,333,800 |
| 2025/01/06 | 1,665 | 1,674 | 1,639 | 1,667 | 3,491,700 |
| 2024/12/30 | 1,633 | 1,653 | 1,628 | 1,635 | 1,942,800 |
| 2024/12/27 | 1,610 | 1,636 | 1,603 | 1,632 | 2,116,100 |
| 2024/12/26 | 1,587 | 1,598 | 1,583 | 1,589 | 1,888,500 |
| 2024/12/25 | 1,605 | 1,607 | 1,582 | 1,588 | 1,936,300 |
| 2024/12/24 | 1,605 | 1,614 | 1,599 | 1,600 | 1,793,000 |
| 2024/12/23 | 1,606 | 1,609 | 1,594 | 1,601 | 1,932,000 |
| 2024/12/20 | 1,630 | 1,631 | 1,601 | 1,606 | 4,049,300 |
| 2024/12/19 | 1,621 | 1,634 | 1,608 | 1,608 | 2,394,800 |
| 2024/12/18 | 1,647 | 1,654 | 1,629 | 1,631 | 1,933,400 |
| 2024/12/17 | 1,661 | 1,669 | 1,638 | 1,638 | 2,237,500 |
| 2024/12/16 | 1,690 | 1,694 | 1,667 | 1,672 | 2,247,000 |
| 2024/12/13 | 1,698 | 1,717 | 1,680 | 1,681 | 2,778,000 |
| 2024/12/12 | 1,711 | 1,720 | 1,708 | 1,713 | 2,055,400 |
| 2024/12/11 | 1,741 | 1,741 | 1,714 | 1,723 | 1,945,600 |
| 2024/12/10 | 1,740 | 1,741 | 1,716 | 1,721 | 2,127,600 |
| 2024/12/09 | 1,732 | 1,740 | 1,711 | 1,711 | 2,305,300 |
| 2024/12/06 | 1,760 | 1,760 | 1,736 | 1,737 | 1,703,100 |
| 2024/12/05 | 1,749 | 1,762 | 1,733 | 1,761 | 1,920,400 |
| 2024/12/04 | 1,771 | 1,776 | 1,744 | 1,745 | 1,905,700 |
| 2024/12/03 | 1,733 | 1,762 | 1,728 | 1,758 | 2,329,000 |
| 2024/12/02 | 1,728 | 1,747 | 1,723 | 1,733 | 1,579,800 |
| 2024/11/29 | 1,725 | 1,732 | 1,715 | 1,732 | 1,625,500 |
| 2024/11/28 | 1,724 | 1,736 | 1,717 | 1,726 | 1,477,500 |
| 2024/11/27 | 1,717 | 1,732 | 1,708 | 1,714 | 1,537,800 |
| 2024/11/26 | 1,718 | 1,734 | 1,709 | 1,732 | 1,831,500 |
| 2024/11/25 | 1,760 | 1,776 | 1,710 | 1,717 | 4,633,600 |
| 2024/11/22 | 1,744 | 1,773 | 1,743 | 1,748 | 2,056,800 |
| 2024/11/21 | 1,760 | 1,761 | 1,739 | 1,747 | 1,699,000 |
| 2024/11/20 | 1,776 | 1,785 | 1,738 | 1,745 | 2,247,700 |
| 2024/11/19 | 1,795 | 1,815 | 1,753 | 1,767 | 2,493,000 |
| 2024/11/18 | 1,820 | 1,825 | 1,789 | 1,792 | 1,858,000 |
| 2024/11/15 | 1,820 | 1,846 | 1,816 | 1,816 | 1,999,700 |
| 2024/11/14 | 1,837 | 1,850 | 1,809 | 1,809 | 1,853,500 |
| 2024/11/13 | 1,841 | 1,860 | 1,833 | 1,837 | 2,269,400 |
| 2024/11/12 | 1,872 | 1,889 | 1,850 | 1,850 | 2,158,000 |
| 2024/11/11 | 1,913 | 1,923 | 1,874 | 1,874 | 1,999,900 |
| 2024/11/08 | 1,989 | 1,998 | 1,902 | 1,905 | 2,557,200 |
| 2024/11/07 | 1,970 | 2,019 | 1,967 | 2,004 | 2,874,500 |
| 2024/11/06 | 1,928 | 1,964 | 1,919 | 1,935 | 2,665,800 |
| 2024/11/05 | 1,958 | 1,962 | 1,900 | 1,933 | 1,988,500 |
| 2024/11/01 | 1,899 | 1,976 | 1,899 | 1,958 | 2,135,000 |
| 2024/10/31 | 1,950 | 1,952 | 1,911 | 1,913 | 3,012,100 |
| 2024/10/30 | 1,948 | 1,959 | 1,938 | 1,938 | 3,188,600 |
| 2024/10/29 | 1,937 | 1,967 | 1,936 | 1,951 | 1,366,200 |
| 2024/10/28 | 1,922 | 1,956 | 1,922 | 1,949 | 1,107,600 |
| 2024/10/25 | 1,956 | 1,957 | 1,915 | 1,920 | 1,436,200 |
| 2024/10/24 | 1,940 | 1,953 | 1,925 | 1,942 | 1,090,600 |
| 2024/10/23 | 1,978 | 1,994 | 1,952 | 1,958 | 1,253,900 |
| 2024/10/22 | 2,007 | 2,008 | 1,968 | 1,969 | 1,174,800 |
| 2024/10/21 | 1,996 | 2,016 | 1,991 | 2,007 | 1,220,500 |
| 2024/10/18 | 1,993 | 2,010 | 1,989 | 1,997 | 1,434,600 |
| 2024/10/17 | 1,969 | 1,998 | 1,963 | 1,985 | 1,423,700 |
| 2024/10/16 | 1,998 | 1,998 | 1,961 | 1,961 | 1,747,500 |
| 2024/10/15 | 2,009 | 2,014 | 1,991 | 1,995 | 1,286,500 |
| 2024/10/11 | 2,022 | 2,025 | 1,990 | 1,993 | 1,626,700 |
| 2024/10/10 | 2,036 | 2,044 | 2,026 | 2,030 | 1,512,200 |
| 2024/10/09 | 2,026 | 2,036 | 2,005 | 2,024 | 1,499,000 |
| 2024/10/08 | 2,009 | 2,031 | 2,001 | 2,020 | 1,860,700 |
| 2024/10/07 | 2,010 | 2,020 | 1,998 | 2,019 | 1,377,600 |
| 2024/10/04 | 1,968 | 2,010 | 1,968 | 2,010 | 1,624,300 |
| 2024/10/03 | 1,954 | 1,985 | 1,954 | 1,974 | 1,532,800 |
| 2024/10/02 | 1,957 | 1,978 | 1,951 | 1,951 | 2,837,900 |
| 2024/10/01 | 1,923 | 1,949 | 1,917 | 1,932 | 2,021,700 |
| 2024/09/30 | 1,918 | 1,928 | 1,894 | 1,912 | 2,243,700 |
| 2024/09/27 | 1,920 | 1,952 | 1,920 | 1,943 | 2,306,600 |
| 2024/09/26 | 1,957 | 1,983 | 1,955 | 1,983 | 2,518,400 |
| 2024/09/25 | 1,939 | 1,971 | 1,939 | 1,962 | 1,952,500 |
| 2024/09/24 | 1,950 | 1,968 | 1,942 | 1,953 | 2,323,300 |
| 2024/09/20 | 1,977 | 1,985 | 1,956 | 1,968 | 2,441,600 |
| 2024/09/19 | 1,951 | 1,982 | 1,950 | 1,977 | 1,631,000 |
| 2024/09/18 | 1,913 | 1,931 | 1,905 | 1,930 | 1,482,400 |
| 2024/09/17 | 1,913 | 1,932 | 1,893 | 1,909 | 3,184,800 |
| 2024/09/13 | 1,900 | 1,910 | 1,896 | 1,909 | 2,150,100 |
| 2024/09/12 | 1,938 | 1,948 | 1,912 | 1,930 | 1,886,200 |
| 2024/09/11 | 1,945 | 1,958 | 1,913 | 1,927 | 2,208,200 |
| 2024/09/10 | 1,984 | 2,000 | 1,939 | 1,942 | 2,524,600 |
| 2024/09/09 | 2,014 | 2,021 | 1,970 | 1,985 | 1,840,700 |
| 2024/09/06 | 2,031 | 2,047 | 2,009 | 2,017 | 2,486,300 |
| 2024/09/05 | 2,075 | 2,079 | 2,048 | 2,055 | 1,916,600 |
| 2024/09/04 | 2,074 | 2,112 | 2,066 | 2,082 | 2,141,100 |
| 2024/09/03 | 2,077 | 2,095 | 2,061 | 2,094 | 1,919,800 |
| 2024/09/02 | 2,138 | 2,138 | 2,074 | 2,079 | 2,165,900 |
| 2024/08/30 | 2,155 | 2,166 | 2,142 | 2,156 | 2,813,600 |
| 2024/08/29 | 2,175 | 2,184 | 2,156 | 2,163 | 1,418,700 |
| 2024/08/28 | 2,162 | 2,189 | 2,148 | 2,182 | 1,079,700 |
| 2024/08/27 | 2,165 | 2,179 | 2,148 | 2,163 | 1,383,900 |
| 2024/08/26 | 2,192 | 2,193 | 2,155 | 2,163 | 1,859,600 |
| 2024/08/23 | 2,200 | 2,220 | 2,195 | 2,220 | 1,244,800 |
| 2024/08/22 | 2,147 | 2,205 | 2,143 | 2,195 | 2,005,100 |
| 2024/08/21 | 2,141 | 2,166 | 2,134 | 2,147 | 1,364,600 |
| 2024/08/20 | 2,158 | 2,174 | 2,139 | 2,150 | 1,313,800 |
| 2024/08/19 | 2,148 | 2,152 | 2,126 | 2,145 | 945,800 |