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 |
|---|---|---|---|---|---|
| 1991/12/30 | 4,840 | 4,840 | 4,840 | 4,840 | 2,000 |
| 1991/12/27 | 4,820 | 4,820 | 4,800 | 4,800 | 4,000 |
| 1991/12/26 | 4,890 | 4,900 | 4,810 | 4,810 | 7,000 |
| 1991/12/25 | 4,900 | 4,900 | 4,840 | 4,840 | 8,000 |
| 1991/12/24 | 5,080 | 5,080 | 4,900 | 4,900 | 9,000 |
| 1991/12/20 | 4,900 | 4,980 | 4,900 | 4,980 | 2,000 |
| 1991/12/19 | 5,060 | 5,080 | 4,980 | 5,000 | 436,000 |
| 1991/12/18 | 5,120 | 5,120 | 5,050 | 5,080 | 564,000 |
| 1991/12/17 | 5,390 | 5,390 | 5,390 | 5,390 | 1,000 |
| 1991/12/16 | 5,450 | 5,450 | 5,450 | 5,450 | 1,000 |
| 1991/12/13 | 5,350 | 5,420 | 5,300 | 5,400 | 20,000 |
| 1991/12/12 | 5,230 | 5,230 | 5,230 | 5,230 | 2,000 |
| 1991/12/11 | 5,000 | 5,000 | 4,960 | 4,980 | 4,000 |
| 1991/12/10 | 5,120 | 5,120 | 4,930 | 4,960 | 6,000 |
| 1991/12/09 | 5,150 | 5,170 | 5,100 | 5,160 | 252,000 |
| 1991/12/06 | 5,210 | 5,210 | 5,200 | 5,200 | 3,000 |
| 1991/12/05 | 5,300 | 5,300 | 5,300 | 5,300 | 2,000 |
| 1991/12/04 | 5,200 | 5,200 | 5,200 | 5,200 | 11,000 |
| 1991/12/03 | 4,970 | 5,080 | 4,970 | 5,080 | 5,000 |
| 1991/12/02 | 5,070 | 5,090 | 4,920 | 4,920 | 12,000 |
| 1991/11/29 | 5,540 | 5,570 | 5,210 | 5,220 | 13,000 |
| 1991/11/28 | 5,500 | 5,580 | 5,500 | 5,580 | 7,000 |
| 1991/11/27 | 5,670 | 5,670 | 5,600 | 5,600 | 4,000 |
| 1991/11/26 | 5,510 | 5,520 | 5,510 | 5,520 | 4,000 |
| 1991/11/25 | 5,550 | 5,550 | 5,550 | 5,550 | 2,000 |
| 1991/11/22 | 5,710 | 5,710 | 5,670 | 5,670 | 17,000 |
| 1991/11/21 | 5,790 | 5,800 | 5,750 | 5,750 | 16,000 |
| 1991/11/20 | 5,490 | 5,600 | 5,490 | 5,600 | 17,000 |
| 1991/11/19 | 5,560 | 5,700 | 5,560 | 5,560 | 24,000 |
| 1991/11/18 | 5,600 | 5,600 | 5,510 | 5,550 | 23,000 |
| 1991/11/15 | 5,810 | 5,830 | 5,770 | 5,770 | 8,000 |
| 1991/11/14 | 5,860 | 5,900 | 5,800 | 5,810 | 8,000 |
| 1991/11/13 | 5,910 | 6,000 | 5,900 | 5,900 | 24,000 |
| 1991/11/12 | 5,750 | 6,000 | 5,750 | 6,000 | 6,000 |
| 1991/11/11 | 5,860 | 5,860 | 5,750 | 5,750 | 13,000 |
| 1991/11/08 | 6,120 | 6,150 | 5,960 | 5,960 | 21,000 |
| 1991/11/07 | 6,010 | 6,200 | 6,010 | 6,200 | 35,000 |
| 1991/11/06 | 6,040 | 6,060 | 6,000 | 6,000 | 26,000 |
| 1991/11/05 | 6,200 | 6,200 | 6,050 | 6,140 | 15,000 |
| 1991/11/01 | 6,200 | 6,300 | 6,200 | 6,200 | 40,000 |
| 1991/10/31 | 6,500 | 6,500 | 6,400 | 6,400 | 16,000 |
| 1991/10/30 | 6,480 | 6,600 | 6,400 | 6,550 | 37,000 |
| 1991/10/29 | 6,580 | 6,580 | 6,400 | 6,400 | 38,000 |
| 1991/10/28 | 6,600 | 6,620 | 6,480 | 6,480 | 15,000 |
| 1991/10/25 | 6,400 | 6,660 | 6,400 | 6,550 | 49,000 |
| 1991/10/24 | 6,460 | 6,720 | 6,460 | 6,700 | 161,000 |
| 1991/10/23 | 6,250 | 6,410 | 6,250 | 6,390 | 31,000 |
| 1991/10/22 | 6,200 | 6,260 | 6,150 | 6,200 | 41,000 |
| 1991/10/21 | 6,300 | 6,340 | 6,150 | 6,200 | 25,000 |
| 1991/10/18 | 5,910 | 6,380 | 5,910 | 6,270 | 89,000 |
| 1991/10/17 | 5,910 | 6,100 | 5,910 | 5,960 | 34,000 |
| 1991/10/16 | 6,230 | 6,230 | 6,040 | 6,040 | 96,000 |
| 1991/10/15 | 5,370 | 6,080 | 5,360 | 6,030 | 99,000 |
| 1991/10/14 | 5,460 | 5,460 | 5,330 | 5,360 | 14,000 |
| 1991/10/11 | 5,260 | 5,400 | 5,180 | 5,400 | 26,000 |
| 1991/10/09 | 5,350 | 5,440 | 5,250 | 5,250 | 23,000 |
| 1991/10/08 | 5,520 | 5,640 | 5,450 | 5,450 | 14,000 |
| 1991/10/07 | 5,710 | 5,710 | 5,580 | 5,600 | 63,000 |
| 1991/10/04 | 5,160 | 5,530 | 5,160 | 5,530 | 49,000 |
| 1991/10/03 | 5,310 | 5,350 | 5,180 | 5,190 | 66,000 |
| 1991/10/02 | 4,780 | 4,950 | 4,770 | 4,950 | 74,000 |
| 1991/10/01 | 4,750 | 4,840 | 4,750 | 4,780 | 52,000 |
| 1991/09/30 | 4,510 | 4,610 | 4,510 | 4,550 | 34,000 |
| 1991/09/27 | 4,510 | 4,630 | 4,510 | 4,560 | 15,000 |
| 1991/09/26 | 4,460 | 4,460 | 4,460 | 4,460 | 5,000 |
| 1991/09/25 | 4,300 | 4,300 | 4,210 | 4,210 | 2,000 |
| 1991/09/24 | 4,330 | 4,330 | 4,330 | 4,330 | 1,000 |
| 1991/09/20 | 4,330 | 4,330 | 4,330 | 4,330 | 1,000 |
| 1991/09/19 | 4,330 | 4,490 | 4,330 | 4,380 | 8,000 |
| 1991/09/18 | 4,170 | 4,330 | 4,170 | 4,330 | 13,000 |
| 1991/09/17 | 4,220 | 4,230 | 4,220 | 4,220 | 8,000 |
| 1991/09/13 | 4,300 | 4,300 | 4,260 | 4,270 | 46,000 |
| 1991/09/12 | 3,900 | 4,400 | 3,900 | 4,350 | 3,603,000 |
| 1991/09/11 | 3,760 | 3,760 | 3,760 | 3,760 | 2,000 |
| 1991/09/10 | 3,570 | 3,810 | 3,570 | 3,810 | 2,000 |
| 1991/09/09 | 3,560 | 3,580 | 3,520 | 3,520 | 258,000 |
| 1991/09/06 | 3,640 | 3,640 | 3,610 | 3,620 | 4,000 |
| 1991/09/05 | 3,500 | 3,650 | 3,470 | 3,610 | 611,000 |
| 1991/09/04 | 3,390 | 3,400 | 3,390 | 3,400 | 2,000 |
| 1991/09/03 | 3,380 | 3,400 | 3,370 | 3,380 | 170,000 |
| 1991/09/02 | 3,340 | 3,350 | 3,300 | 3,350 | 113,000 |
| 1991/08/30 | 3,300 | 3,350 | 3,290 | 3,310 | 189,000 |
| 1991/08/29 | 3,200 | 3,290 | 3,200 | 3,290 | 63,000 |
| 1991/08/28 | 3,200 | 3,210 | 3,170 | 3,170 | 146,000 |
| 1991/08/27 | 3,160 | 3,160 | 3,160 | 3,160 | 2,000 |
| 1991/08/26 | 3,230 | 3,230 | 3,210 | 3,210 | 4,000 |
| 1991/08/23 | 3,210 | 3,210 | 3,210 | 3,210 | 3,000 |
| 1991/08/22 | 3,340 | 3,390 | 3,300 | 3,300 | 206,000 |
| 1991/08/21 | 3,150 | 3,290 | 3,130 | 3,240 | 204,000 |
| 1991/08/20 | 3,050 | 3,100 | 3,050 | 3,050 | 4,000 |
| 1991/08/19 | 3,230 | 3,230 | 3,020 | 3,020 | 372,000 |
| 1991/08/16 | 3,290 | 3,300 | 3,230 | 3,240 | 185,000 |
| 1991/08/15 | 3,340 | 3,340 | 3,270 | 3,270 | 113,000 |
| 1991/08/14 | 3,270 | 3,270 | 3,270 | 3,270 | 3,000 |
| 1991/08/13 | 3,270 | 3,320 | 3,260 | 3,320 | 119,000 |
| 1991/08/12 | 3,460 | 3,460 | 3,460 | 3,460 | 4,000 |
| 1991/08/09 | 3,440 | 3,490 | 3,430 | 3,430 | 47,000 |
| 1991/08/08 | 3,480 | 3,500 | 3,440 | 3,440 | 46,000 |
| 1991/08/07 | 3,460 | 3,460 | 3,440 | 3,440 | 3,000 |
| 1991/08/06 | 3,460 | 3,460 | 3,440 | 3,440 | 6,000 |
| 1991/08/05 | 3,510 | 3,510 | 3,510 | 3,510 | 1,000 |
| 1991/08/02 | 3,590 | 3,590 | 3,550 | 3,560 | 124,000 |
| 1991/08/01 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 |
| 1991/07/31 | 3,650 | 3,650 | 3,580 | 3,650 | 192,000 |
| 1991/07/30 | 3,500 | 3,590 | 3,490 | 3,580 | 140,000 |
| 1991/07/29 | 3,500 | 3,520 | 3,500 | 3,500 | 82,000 |
| 1991/07/26 | 3,480 | 3,500 | 3,430 | 3,500 | 106,000 |
| 1991/07/25 | 3,500 | 3,520 | 3,460 | 3,460 | 156,000 |
| 1991/07/24 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 |
| 1991/07/23 | 3,580 | 3,580 | 3,460 | 3,470 | 4,000 |
| 1991/07/22 | 3,600 | 3,600 | 3,530 | 3,530 | 2,000 |
| 1991/07/19 | 3,600 | 3,600 | 3,600 | 3,600 | 6,000 |
| 1991/07/18 | 3,660 | 3,660 | 3,610 | 3,610 | 5,000 |
| 1991/07/17 | 3,510 | 3,510 | 3,510 | 3,510 | 2,000 |
| 1991/07/16 | 3,670 | 3,670 | 3,520 | 3,550 | 357,000 |
| 1991/07/15 | 3,680 | 3,730 | 3,650 | 3,650 | 116,000 |
| 1991/07/12 | 3,730 | 3,730 | 3,730 | 3,730 | 1,000 |
| 1991/07/11 | 3,730 | 3,730 | 3,730 | 3,730 | 1,000 |
| 1991/07/10 | 3,660 | 3,770 | 3,600 | 3,680 | 243,000 |
| 1991/07/09 | 3,330 | 3,380 | 3,330 | 3,380 | 3,000 |
| 1991/07/08 | 3,520 | 3,530 | 3,350 | 3,380 | 138,000 |
| 1991/07/05 | 3,570 | 3,590 | 3,500 | 3,520 | 79,000 |
| 1991/07/04 | 3,520 | 3,550 | 3,450 | 3,520 | 509,000 |
| 1991/07/03 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 |
| 1991/07/02 | 3,900 | 3,950 | 3,900 | 3,950 | 4,000 |
| 1991/07/01 | 3,930 | 3,930 | 3,930 | 3,930 | 5,000 |
| 1991/06/28 | 3,830 | 3,900 | 3,820 | 3,820 | 145,000 |
| 1991/06/27 | 3,850 | 3,910 | 3,850 | 3,910 | 13,000 |
| 1991/06/26 | 3,840 | 3,850 | 3,840 | 3,850 | 47,000 |
| 1991/06/25 | 3,800 | 3,800 | 3,750 | 3,750 | 7,000 |
| 1991/06/24 | 3,890 | 3,890 | 3,890 | 3,890 | 2,000 |
| 1991/06/21 | 3,890 | 3,890 | 3,890 | 3,890 | 2,000 |
| 1991/06/20 | 3,900 | 3,940 | 3,860 | 3,910 | 136,000 |
| 1991/06/19 | 3,940 | 3,940 | 3,900 | 3,900 | 9,000 |
| 1991/06/18 | 3,930 | 3,950 | 3,910 | 3,910 | 11,000 |
| 1991/06/17 | 4,000 | 4,000 | 3,950 | 3,950 | 143,000 |
| 1991/06/14 | 3,900 | 4,000 | 3,900 | 3,970 | 8,000 |
| 1991/06/13 | 3,900 | 3,900 | 3,890 | 3,890 | 3,000 |
| 1991/06/12 | 4,040 | 4,080 | 3,920 | 3,950 | 283,000 |
| 1991/06/11 | 3,860 | 4,040 | 3,860 | 4,010 | 170,000 |
| 1991/06/10 | 3,850 | 3,850 | 3,850 | 3,850 | 2,000 |
| 1991/06/07 | 3,950 | 3,980 | 3,920 | 3,930 | 148,000 |
| 1991/06/06 | 4,030 | 4,030 | 4,000 | 4,000 | 3,000 |
| 1991/06/05 | 4,060 | 4,060 | 4,060 | 4,060 | 3,000 |
| 1991/06/04 | 4,080 | 4,080 | 4,080 | 4,080 | 1,000 |
| 1991/06/03 | 4,110 | 4,110 | 4,110 | 4,110 | 1,000 |
| 1991/05/31 | 4,040 | 4,060 | 4,040 | 4,060 | 2,000 |
| 1991/05/30 | 4,060 | 4,060 | 4,000 | 4,020 | 225,000 |
| 1991/05/29 | 4,040 | 4,090 | 4,010 | 4,060 | 229,000 |
| 1991/05/28 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 |
| 1991/05/27 | 4,040 | 4,040 | 4,040 | 4,040 | 1,000 |
| 1991/05/24 | 4,100 | 4,100 | 4,030 | 4,030 | 6,000 |
| 1991/05/23 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 |
| 1991/05/22 | 4,090 | 4,090 | 4,090 | 4,090 | 2,000 |
| 1991/05/21 | 4,120 | 4,180 | 4,050 | 4,180 | 165,000 |
| 1991/05/20 | 4,110 | 4,110 | 4,070 | 4,070 | 6,000 |
| 1991/05/17 | 4,110 | 4,120 | 4,110 | 4,110 | 5,000 |
| 1991/05/16 | 4,160 | 4,160 | 4,120 | 4,120 | 6,000 |
| 1991/05/15 | 4,160 | 4,170 | 4,160 | 4,170 | 4,000 |
| 1991/05/14 | 4,160 | 4,200 | 4,160 | 4,200 | 3,000 |
| 1991/05/13 | 4,250 | 4,250 | 4,200 | 4,200 | 8,000 |
| 1991/05/10 | 4,300 | 4,320 | 4,240 | 4,270 | 430,000 |
| 1991/05/09 | 4,200 | 4,200 | 4,200 | 4,200 | 2,000 |
| 1991/05/08 | 4,300 | 4,300 | 4,230 | 4,230 | 11,000 |
| 1991/05/07 | 4,280 | 4,280 | 4,250 | 4,250 | 2,000 |
| 1991/05/02 | 4,230 | 4,230 | 4,230 | 4,230 | 2,000 |
| 1991/05/01 | 4,210 | 4,210 | 4,210 | 4,210 | 2,000 |
| 1991/04/30 | 4,240 | 4,240 | 4,200 | 4,200 | 6,000 |
| 1991/04/26 | 4,290 | 4,290 | 4,290 | 4,290 | 3,000 |
| 1991/04/25 | 4,400 | 4,400 | 4,310 | 4,310 | 16,000 |
| 1991/04/24 | 4,430 | 4,430 | 4,410 | 4,410 | 3,000 |
| 1991/04/23 | 4,550 | 4,550 | 4,530 | 4,530 | 2,000 |
| 1991/04/22 | 4,550 | 4,550 | 4,550 | 4,550 | 1,000 |
| 1991/04/19 | 4,550 | 4,600 | 4,550 | 4,600 | 6,000 |
| 1991/04/18 | 4,530 | 4,530 | 4,530 | 4,530 | 3,000 |
| 1991/04/17 | 4,460 | 4,540 | 4,430 | 4,530 | 377,000 |
| 1991/04/16 | 4,390 | 4,390 | 4,390 | 4,390 | 1,000 |
| 1991/04/15 | 4,410 | 4,410 | 4,410 | 4,410 | 2,000 |
| 1991/04/12 | 4,480 | 4,500 | 4,390 | 4,410 | 205,000 |
| 1991/04/11 | 4,400 | 4,400 | 4,400 | 4,400 | 5,000 |
| 1991/04/10 | 4,370 | 4,370 | 4,360 | 4,360 | 5,000 |
| 1991/04/09 | 4,470 | 4,470 | 4,420 | 4,420 | 8,000 |
| 1991/04/08 | 4,490 | 4,490 | 4,420 | 4,430 | 118,000 |
| 1991/04/05 | 4,520 | 4,520 | 4,460 | 4,490 | 252,000 |
| 1991/04/04 | 4,540 | 4,540 | 4,410 | 4,410 | 166,000 |
| 1991/04/03 | 4,410 | 4,420 | 4,410 | 4,420 | 6,000 |
| 1991/04/02 | 4,430 | 4,430 | 4,370 | 4,390 | 31,000 |
| 1991/04/01 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 |
| 1991/03/29 | 4,400 | 4,400 | 4,400 | 4,400 | 5,000 |
| 1991/03/28 | 4,380 | 4,380 | 4,360 | 4,360 | 4,000 |
| 1991/03/27 | 4,470 | 4,470 | 4,310 | 4,320 | 80,000 |
| 1991/03/26 | 4,340 | 4,340 | 4,340 | 4,340 | 4,000 |
| 1991/03/25 | 4,400 | 4,400 | 4,400 | 4,400 | 311,000 |
| 1991/03/22 | 4,420 | 4,450 | 4,400 | 4,400 | 315,000 |
| 1991/03/20 | 4,500 | 4,500 | 4,420 | 4,420 | 345,000 |
| 1991/03/19 | 4,600 | 4,640 | 4,600 | 4,640 | 6,000 |
| 1991/03/18 | 4,660 | 4,660 | 4,640 | 4,640 | 9,000 |
| 1991/03/15 | 4,700 | 4,700 | 4,700 | 4,700 | 3,000 |
| 1991/03/14 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 |
| 1991/03/13 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 |
| 1991/03/12 | 4,670 | 4,750 | 4,670 | 4,750 | 5,000 |
| 1991/03/11 | 4,580 | 4,640 | 4,540 | 4,620 | 39,000 |
| 1991/03/08 | 4,540 | 4,540 | 4,540 | 4,540 | 10,000 |
| 1991/03/07 | 4,560 | 4,560 | 4,470 | 4,490 | 187,000 |
| 1991/03/06 | 4,400 | 4,580 | 4,360 | 4,560 | 493,000 |
| 1991/03/05 | 4,380 | 4,380 | 4,380 | 4,380 | 3,000 |
| 1991/03/04 | 4,410 | 4,410 | 4,410 | 4,410 | 1,000 |
| 1991/03/01 | 4,460 | 4,460 | 4,460 | 4,460 | 5,000 |
| 1991/02/28 | 4,500 | 4,500 | 4,460 | 4,460 | 6,000 |
| 1991/02/27 | 4,430 | 4,430 | 4,430 | 4,430 | 2,000 |
| 1991/02/26 | 4,540 | 4,540 | 4,500 | 4,500 | 3,000 |
| 1991/02/25 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 |
| 1991/02/22 | 4,450 | 4,520 | 4,450 | 4,500 | 5,000 |
| 1991/02/21 | 4,480 | 4,480 | 4,480 | 4,480 | 1,000 |
| 1991/02/20 | 4,480 | 4,500 | 4,410 | 4,500 | 179,000 |
| 1991/02/19 | 4,500 | 4,500 | 4,500 | 4,500 | 12,000 |
| 1991/02/18 | 4,550 | 4,550 | 4,550 | 4,550 | 1,000 |
| 1991/02/15 | 4,450 | 4,450 | 4,450 | 4,450 | 2,000 |
| 1991/02/14 | 4,400 | 4,630 | 4,360 | 4,530 | 693,000 |
| 1991/02/13 | 4,250 | 4,260 | 4,250 | 4,260 | 2,000 |
| 1991/02/12 | 4,230 | 4,230 | 4,190 | 4,190 | 2,000 |
| 1991/02/08 | 4,140 | 4,190 | 4,140 | 4,190 | 3,000 |
| 1991/02/07 | 4,200 | 4,240 | 4,170 | 4,190 | 250,000 |
| 1991/02/06 | 4,350 | 4,370 | 4,350 | 4,350 | 8,000 |
| 1991/02/05 | 4,320 | 4,350 | 4,300 | 4,300 | 18,000 |
| 1991/02/04 | 4,240 | 4,280 | 4,210 | 4,260 | 83,000 |
| 1991/02/01 | 4,210 | 4,240 | 4,110 | 4,240 | 215,000 |
| 1991/01/31 | 4,430 | 4,430 | 4,350 | 4,350 | 3,000 |
| 1991/01/30 | 4,420 | 4,450 | 4,380 | 4,380 | 6,000 |
| 1991/01/29 | 4,150 | 4,380 | 4,150 | 4,380 | 998,000 |
| 1991/01/28 | 4,170 | 4,170 | 4,100 | 4,130 | 113,000 |
| 1991/01/25 | 4,010 | 4,010 | 4,010 | 4,010 | 4,000 |
| 1991/01/24 | 4,000 | 4,030 | 3,970 | 4,000 | 154,000 |
| 1991/01/23 | 4,000 | 4,000 | 3,930 | 3,930 | 110,000 |
| 1991/01/22 | 4,150 | 4,150 | 4,150 | 4,150 | 2,000 |
| 1991/01/21 | 4,190 | 4,190 | 4,100 | 4,100 | 3,000 |
| 1991/01/18 | 4,240 | 4,260 | 4,100 | 4,190 | 460,000 |
| 1991/01/17 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 |
| 1991/01/16 | 3,880 | 3,910 | 3,810 | 3,810 | 121,000 |
| 1991/01/14 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 1991/01/11 | 3,960 | 3,960 | 3,910 | 3,910 | 3,000 |
| 1991/01/10 | 3,960 | 3,960 | 3,960 | 3,960 | 2,000 |
| 1991/01/09 | 3,970 | 4,150 | 3,970 | 4,050 | 322,000 |
| 1991/01/08 | 4,000 | 4,000 | 4,000 | 4,000 | 12,000 |
| 1991/01/07 | 4,310 | 4,310 | 4,250 | 4,250 | 2,000 |
| 1991/01/04 | 4,340 | 4,350 | 4,280 | 4,340 | 76,000 |