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 |
|---|---|---|---|---|---|
| 1992/12/30 | 5,410 | 5,420 | 5,380 | 5,420 | 173,000 |
| 1992/12/29 | 5,410 | 5,420 | 5,410 | 5,420 | 2,000 |
| 1992/12/28 | 5,470 | 5,470 | 5,470 | 5,470 | 3,000 |
| 1992/12/25 | 5,430 | 5,440 | 5,410 | 5,430 | 325,000 |
| 1992/12/24 | 5,420 | 5,420 | 5,400 | 5,410 | 4,000 |
| 1992/12/22 | 5,410 | 5,430 | 5,410 | 5,430 | 3,000 |
| 1992/12/21 | 5,430 | 5,430 | 5,430 | 5,430 | 2,000 |
| 1992/12/18 | 5,410 | 5,460 | 5,410 | 5,430 | 239,000 |
| 1992/12/17 | 5,450 | 5,450 | 5,450 | 5,450 | 5,000 |
| 1992/12/16 | 5,410 | 5,410 | 5,410 | 5,410 | 1,000 |
| 1992/12/15 | 5,490 | 5,500 | 5,490 | 5,500 | 5,000 |
| 1992/12/14 | 5,510 | 5,510 | 5,510 | 5,510 | 3,000 |
| 1992/12/11 | 5,510 | 5,510 | 5,510 | 5,510 | 10,000 |
| 1992/12/10 | 5,510 | 5,610 | 5,510 | 5,610 | 605,000 |
| 1992/12/09 | 5,500 | 5,500 | 5,500 | 5,500 | 2,000 |
| 1992/12/08 | 5,510 | 5,530 | 5,500 | 5,500 | 3,000 |
| 1992/12/07 | 5,590 | 5,590 | 5,550 | 5,550 | 2,000 |
| 1992/12/04 | 5,480 | 5,480 | 5,480 | 5,480 | 1,000 |
| 1992/12/03 | 5,550 | 5,550 | 5,490 | 5,490 | 3,000 |
| 1992/12/02 | 5,450 | 5,500 | 5,450 | 5,500 | 2,000 |
| 1992/12/01 | 5,550 | 5,550 | 5,520 | 5,520 | 3,000 |
| 1992/11/30 | 5,600 | 5,630 | 5,570 | 5,630 | 5,000 |
| 1992/11/27 | 5,500 | 5,580 | 5,500 | 5,580 | 5,000 |
| 1992/11/26 | 5,330 | 5,330 | 5,280 | 5,290 | 6,000 |
| 1992/11/25 | 5,320 | 5,340 | 5,320 | 5,340 | 17,000 |
| 1992/11/24 | 5,360 | 5,390 | 5,230 | 5,240 | 147,000 |
| 1992/11/20 | 5,240 | 5,340 | 5,240 | 5,330 | 5,000 |
| 1992/11/19 | 5,460 | 5,500 | 5,410 | 5,500 | 8,000 |
| 1992/11/18 | 5,350 | 5,430 | 5,350 | 5,430 | 7,000 |
| 1992/11/17 | 5,180 | 5,330 | 5,140 | 5,290 | 415,000 |
| 1992/11/16 | 5,250 | 5,250 | 5,170 | 5,170 | 2,000 |
| 1992/11/13 | 5,050 | 5,180 | 5,040 | 5,180 | 6,000 |
| 1992/11/12 | 5,040 | 5,150 | 5,040 | 5,050 | 10,000 |
| 1992/11/11 | 5,250 | 5,270 | 5,150 | 5,180 | 482,000 |
| 1992/11/10 | 5,130 | 5,260 | 5,130 | 5,260 | 5,000 |
| 1992/11/09 | 5,100 | 5,100 | 5,100 | 5,100 | 10,000 |
| 1992/11/06 | 5,210 | 5,210 | 5,190 | 5,190 | 2,000 |
| 1992/11/05 | 5,380 | 5,390 | 5,330 | 5,330 | 17,000 |
| 1992/11/04 | 5,160 | 5,360 | 5,160 | 5,360 | 6,000 |
| 1992/11/02 | 5,150 | 5,180 | 5,150 | 5,180 | 2,000 |
| 1992/10/30 | 5,240 | 5,300 | 5,230 | 5,230 | 28,000 |
| 1992/10/29 | 5,400 | 5,410 | 5,390 | 5,390 | 4,000 |
| 1992/10/28 | 5,600 | 5,600 | 5,440 | 5,440 | 103,000 |
| 1992/10/27 | 5,500 | 5,630 | 5,500 | 5,630 | 2,000 |
| 1992/10/26 | 5,620 | 5,620 | 5,620 | 5,620 | 1,000 |
| 1992/10/23 | 5,650 | 5,650 | 5,650 | 5,650 | 3,000 |
| 1992/10/22 | 5,510 | 5,510 | 5,510 | 5,510 | 2,000 |
| 1992/10/21 | 5,550 | 5,550 | 5,490 | 5,510 | 260,000 |
| 1992/10/20 | 5,450 | 5,580 | 5,440 | 5,560 | 206,000 |
| 1992/10/19 | 5,450 | 5,450 | 5,450 | 5,450 | 1,000 |
| 1992/10/16 | 5,640 | 5,650 | 5,490 | 5,500 | 545,000 |
| 1992/10/15 | 5,710 | 5,710 | 5,630 | 5,650 | 263,000 |
| 1992/10/14 | 5,800 | 5,820 | 5,730 | 5,740 | 353,000 |
| 1992/10/13 | 5,710 | 5,830 | 5,710 | 5,830 | 2,000 |
| 1992/10/12 | 5,750 | 5,750 | 5,750 | 5,750 | 1,000 |
| 1992/10/09 | 5,810 | 5,810 | 5,810 | 5,810 | 4,000 |
| 1992/10/08 | 5,730 | 5,730 | 5,730 | 5,730 | 1,000 |
| 1992/10/07 | 5,690 | 5,690 | 5,690 | 5,690 | 1,000 |
| 1992/10/06 | 5,570 | 5,650 | 5,550 | 5,650 | 24,000 |
| 1992/10/05 | 5,550 | 5,570 | 5,550 | 5,570 | 3,000 |
| 1992/10/02 | 5,450 | 5,450 | 5,450 | 5,450 | 2,000 |
| 1992/10/01 | 5,490 | 5,490 | 5,340 | 5,340 | 6,000 |
| 1992/09/30 | 5,600 | 5,600 | 5,540 | 5,540 | 3,000 |
| 1992/09/29 | 5,580 | 5,580 | 5,570 | 5,570 | 2,000 |
| 1992/09/28 | 5,630 | 5,700 | 5,620 | 5,700 | 3,000 |
| 1992/09/25 | 5,700 | 5,700 | 5,680 | 5,690 | 3,000 |
| 1992/09/24 | 5,730 | 5,730 | 5,730 | 5,730 | 2,000 |
| 1992/09/22 | 5,570 | 5,730 | 5,570 | 5,730 | 3,000 |
| 1992/09/21 | 5,630 | 5,630 | 5,630 | 5,630 | 1,000 |
| 1992/09/18 | 5,660 | 5,660 | 5,630 | 5,630 | 5,000 |
| 1992/09/17 | 5,740 | 5,780 | 5,720 | 5,740 | 287,000 |
| 1992/09/16 | 5,850 | 5,850 | 5,850 | 5,850 | 1,000 |
| 1992/09/14 | 5,860 | 5,860 | 5,860 | 5,860 | 1,000 |
| 1992/09/11 | 5,770 | 5,870 | 5,770 | 5,800 | 19,000 |
| 1992/09/10 | 6,100 | 6,100 | 5,980 | 5,980 | 5,000 |
| 1992/09/09 | 5,960 | 6,010 | 5,960 | 6,010 | 5,000 |
| 1992/09/08 | 6,070 | 6,070 | 6,070 | 6,070 | 2,000 |
| 1992/09/07 | 6,200 | 6,300 | 6,190 | 6,230 | 24,000 |
| 1992/09/04 | 6,200 | 6,210 | 6,060 | 6,060 | 6,000 |
| 1992/09/03 | 5,970 | 6,160 | 5,970 | 6,160 | 3,000 |
| 1992/09/02 | 6,010 | 6,170 | 6,000 | 6,170 | 4,000 |
| 1992/09/01 | 6,260 | 6,320 | 6,130 | 6,130 | 17,000 |
| 1992/08/31 | 5,970 | 5,970 | 5,970 | 5,970 | 1,000 |
| 1992/08/28 | 5,820 | 6,030 | 5,780 | 5,900 | 9,000 |
| 1992/08/27 | 5,790 | 5,860 | 5,750 | 5,850 | 8,000 |
| 1992/08/26 | 5,550 | 5,700 | 5,540 | 5,550 | 10,000 |
| 1992/08/25 | 5,550 | 5,700 | 5,500 | 5,700 | 5,000 |
| 1992/08/24 | 5,710 | 5,790 | 5,650 | 5,790 | 8,000 |
| 1992/08/21 | 5,400 | 5,600 | 5,400 | 5,600 | 15,000 |
| 1992/08/20 | 5,190 | 5,360 | 5,190 | 5,330 | 8,000 |
| 1992/08/19 | 4,900 | 5,200 | 4,760 | 5,140 | 1,290,000 |
| 1992/08/18 | 4,980 | 4,980 | 4,980 | 4,980 | 502,000 |
| 1992/08/17 | 5,200 | 5,230 | 5,190 | 5,190 | 7,000 |
| 1992/08/14 | 4,780 | 4,780 | 4,780 | 4,780 | 10,000 |
| 1992/08/13 | 4,740 | 4,810 | 4,730 | 4,810 | 5,000 |
| 1992/08/12 | 4,550 | 4,570 | 4,470 | 4,500 | 12,000 |
| 1992/08/11 | 4,710 | 4,710 | 4,660 | 4,700 | 7,000 |
| 1992/08/10 | 4,760 | 4,790 | 4,600 | 4,700 | 1,981,000 |
| 1992/08/07 | 5,170 | 5,170 | 4,920 | 4,920 | 31,000 |
| 1992/08/06 | 5,300 | 5,330 | 5,190 | 5,330 | 9,000 |
| 1992/08/05 | 5,350 | 5,450 | 5,350 | 5,350 | 18,000 |
| 1992/08/04 | 5,530 | 5,600 | 5,500 | 5,500 | 8,000 |
| 1992/08/03 | 5,700 | 5,700 | 5,600 | 5,600 | 11,000 |
| 1992/07/31 | 5,580 | 5,750 | 5,580 | 5,650 | 9,000 |
| 1992/07/30 | 5,570 | 5,570 | 5,380 | 5,500 | 38,000 |
| 1992/07/29 | 5,850 | 5,860 | 5,440 | 5,450 | 44,000 |
| 1992/07/28 | 5,790 | 5,800 | 5,790 | 5,800 | 8,000 |
| 1992/07/27 | 6,040 | 6,040 | 5,820 | 5,820 | 9,000 |
| 1992/07/24 | 6,000 | 6,000 | 5,910 | 5,910 | 3,000 |
| 1992/07/23 | 5,850 | 6,000 | 5,850 | 6,000 | 22,000 |
| 1992/07/22 | 6,070 | 6,070 | 5,900 | 5,900 | 2,000 |
| 1992/07/21 | 5,920 | 6,030 | 5,920 | 6,030 | 10,000 |
| 1992/07/20 | 6,080 | 6,080 | 6,030 | 6,030 | 8,000 |
| 1992/07/17 | 6,070 | 6,150 | 6,050 | 6,100 | 14,000 |
| 1992/07/16 | 6,000 | 6,060 | 6,000 | 6,060 | 4,000 |
| 1992/07/15 | 5,960 | 5,960 | 5,960 | 5,960 | 1,000 |
| 1992/07/14 | 6,030 | 6,030 | 5,960 | 5,960 | 3,000 |
| 1992/07/13 | 5,970 | 6,090 | 5,970 | 6,090 | 3,000 |
| 1992/07/10 | 6,130 | 6,140 | 5,980 | 6,000 | 410,000 |
| 1992/07/09 | 6,150 | 6,150 | 6,150 | 6,150 | 2,000 |
| 1992/07/08 | 6,050 | 6,150 | 6,050 | 6,150 | 2,000 |
| 1992/07/07 | 5,980 | 5,980 | 5,980 | 5,980 | 1,000 |
| 1992/07/06 | 6,100 | 6,100 | 6,100 | 6,100 | 1,000 |
| 1992/07/03 | 6,030 | 6,200 | 6,030 | 6,130 | 7,000 |
| 1992/07/02 | 6,020 | 6,020 | 6,000 | 6,000 | 3,000 |
| 1992/07/01 | 5,790 | 5,790 | 5,730 | 5,730 | 2,000 |
| 1992/06/30 | 5,730 | 5,850 | 5,730 | 5,850 | 3,000 |
| 1992/06/29 | 5,750 | 5,750 | 5,700 | 5,700 | 13,000 |
| 1992/06/26 | 5,950 | 5,950 | 5,750 | 5,850 | 9,000 |
| 1992/06/25 | 5,720 | 5,730 | 5,650 | 5,700 | 5,000 |
| 1992/06/24 | 6,060 | 6,060 | 5,970 | 5,970 | 3,000 |
| 1992/06/23 | 5,920 | 5,920 | 5,920 | 5,920 | 1,000 |
| 1992/06/22 | 6,120 | 6,160 | 5,960 | 5,960 | 9,000 |
| 1992/06/19 | 6,100 | 6,170 | 6,060 | 6,170 | 7,000 |
| 1992/06/18 | 5,820 | 6,100 | 5,820 | 6,100 | 7,000 |
| 1992/06/17 | 6,170 | 6,170 | 6,000 | 6,010 | 16,000 |
| 1992/06/16 | 6,300 | 6,300 | 6,250 | 6,250 | 6,000 |
| 1992/06/15 | 6,310 | 6,360 | 6,300 | 6,300 | 12,000 |
| 1992/06/12 | 6,470 | 6,520 | 6,420 | 6,420 | 6,000 |
| 1992/06/11 | 6,320 | 6,390 | 6,320 | 6,390 | 4,000 |
| 1992/06/10 | 6,420 | 6,450 | 6,420 | 6,450 | 2,000 |
| 1992/06/09 | 6,330 | 6,450 | 6,330 | 6,450 | 5,000 |
| 1992/06/08 | 6,350 | 6,350 | 6,290 | 6,290 | 7,000 |
| 1992/06/05 | 6,410 | 6,490 | 6,390 | 6,390 | 6,000 |
| 1992/06/04 | 6,610 | 6,660 | 6,610 | 6,660 | 35,000 |
| 1992/06/03 | 6,390 | 6,630 | 6,390 | 6,550 | 46,000 |
| 1992/06/02 | 6,440 | 6,440 | 6,440 | 6,440 | 2,000 |
| 1992/06/01 | 6,520 | 6,630 | 6,430 | 6,430 | 17,000 |
| 1992/05/29 | 6,580 | 6,590 | 6,500 | 6,500 | 13,000 |
| 1992/05/28 | 6,180 | 6,450 | 6,170 | 6,440 | 17,000 |
| 1992/05/27 | 6,100 | 6,140 | 6,050 | 6,100 | 10,000 |
| 1992/05/26 | 6,050 | 6,180 | 6,050 | 6,180 | 7,000 |
| 1992/05/25 | 5,950 | 5,950 | 5,950 | 5,950 | 2,000 |
| 1992/05/22 | 6,060 | 6,090 | 5,920 | 6,060 | 20,000 |
| 1992/05/21 | 6,130 | 6,230 | 6,130 | 6,170 | 9,000 |
| 1992/05/20 | 6,470 | 6,470 | 6,300 | 6,300 | 5,000 |
| 1992/05/19 | 6,600 | 6,600 | 6,500 | 6,500 | 19,000 |
| 1992/05/18 | 6,420 | 6,420 | 6,400 | 6,410 | 14,000 |
| 1992/05/15 | 6,200 | 6,400 | 6,170 | 6,200 | 22,000 |
| 1992/05/14 | 6,570 | 6,570 | 6,370 | 6,400 | 39,000 |
| 1992/05/13 | 6,470 | 6,710 | 6,470 | 6,650 | 79,000 |
| 1992/05/12 | 6,350 | 6,450 | 6,330 | 6,440 | 36,000 |
| 1992/05/11 | 6,410 | 6,410 | 6,310 | 6,310 | 41,000 |
| 1992/05/08 | 6,170 | 6,350 | 6,100 | 6,350 | 53,000 |
| 1992/05/07 | 6,000 | 6,120 | 5,990 | 6,120 | 10,000 |
| 1992/05/06 | 6,060 | 6,130 | 6,020 | 6,120 | 39,000 |
| 1992/05/01 | 5,840 | 5,920 | 5,800 | 5,920 | 18,000 |
| 1992/04/30 | 5,930 | 5,970 | 5,750 | 5,750 | 32,000 |
| 1992/04/28 | 5,770 | 5,950 | 5,770 | 5,930 | 55,000 |
| 1992/04/27 | 5,620 | 5,780 | 5,600 | 5,780 | 13,000 |
| 1992/04/24 | 5,800 | 5,820 | 5,620 | 5,750 | 16,000 |
| 1992/04/23 | 5,430 | 5,760 | 5,430 | 5,760 | 80,000 |
| 1992/04/22 | 5,100 | 5,260 | 5,100 | 5,260 | 10,000 |
| 1992/04/21 | 5,000 | 5,150 | 5,000 | 5,050 | 16,000 |
| 1992/04/20 | 5,400 | 5,400 | 5,250 | 5,300 | 15,000 |
| 1992/04/17 | 5,600 | 5,600 | 5,500 | 5,500 | 8,000 |
| 1992/04/16 | 5,300 | 5,600 | 5,300 | 5,450 | 17,000 |
| 1992/04/15 | 5,380 | 5,380 | 5,340 | 5,340 | 14,000 |
| 1992/04/14 | 4,850 | 4,850 | 4,790 | 4,790 | 3,000 |
| 1992/04/13 | 4,910 | 4,910 | 4,800 | 4,830 | 7,000 |
| 1992/04/10 | 4,550 | 4,870 | 4,520 | 4,810 | 2,014,000 |
| 1992/04/09 | 4,400 | 4,530 | 4,400 | 4,410 | 7,000 |
| 1992/04/08 | 4,430 | 4,430 | 4,310 | 4,310 | 9,000 |
| 1992/04/07 | 4,680 | 4,680 | 4,560 | 4,560 | 6,000 |
| 1992/04/06 | 4,650 | 4,740 | 4,650 | 4,730 | 8,000 |
| 1992/04/03 | 4,650 | 4,650 | 4,650 | 4,650 | 4,000 |
| 1992/04/02 | 4,490 | 4,540 | 4,220 | 4,270 | 20,000 |
| 1992/04/01 | 4,890 | 4,900 | 4,570 | 4,570 | 2,270,000 |
| 1992/03/31 | 5,290 | 5,290 | 5,000 | 5,000 | 6,000 |
| 1992/03/30 | 5,350 | 5,350 | 5,320 | 5,320 | 2,000 |
| 1992/03/27 | 5,500 | 5,500 | 5,340 | 5,410 | 12,000 |
| 1992/03/26 | 5,620 | 5,620 | 5,510 | 5,510 | 12,000 |
| 1992/03/25 | 5,450 | 5,450 | 5,400 | 5,400 | 2,000 |
| 1992/03/24 | 5,420 | 5,420 | 5,320 | 5,380 | 16,000 |
| 1992/03/23 | 5,600 | 5,600 | 5,560 | 5,560 | 4,000 |
| 1992/03/19 | 5,570 | 5,640 | 5,530 | 5,640 | 14,000 |
| 1992/03/18 | 5,560 | 5,560 | 5,490 | 5,500 | 259,000 |
| 1992/03/17 | 5,560 | 5,590 | 5,480 | 5,560 | 256,000 |
| 1992/03/16 | 5,540 | 5,540 | 5,500 | 5,540 | 605,000 |
| 1992/03/13 | 5,600 | 5,650 | 5,600 | 5,620 | 6,000 |
| 1992/03/12 | 5,550 | 5,690 | 5,550 | 5,690 | 7,000 |
| 1992/03/11 | 6,050 | 6,050 | 5,800 | 5,800 | 5,000 |
| 1992/03/10 | 5,540 | 5,850 | 5,540 | 5,850 | 7,000 |
| 1992/03/09 | 5,760 | 5,780 | 5,680 | 5,680 | 7,000 |
| 1992/03/06 | 5,790 | 5,810 | 5,790 | 5,810 | 3,000 |
| 1992/03/05 | 6,050 | 6,060 | 5,920 | 5,920 | 7,000 |
| 1992/03/04 | 6,010 | 6,090 | 5,910 | 5,910 | 10,000 |
| 1992/03/03 | 6,120 | 6,120 | 6,020 | 6,080 | 8,000 |
| 1992/03/02 | 6,180 | 6,360 | 6,110 | 6,110 | 31,000 |
| 1992/02/28 | 5,980 | 6,100 | 5,970 | 6,100 | 40,000 |
| 1992/02/27 | 6,100 | 6,100 | 5,950 | 5,980 | 51,000 |
| 1992/02/26 | 5,700 | 6,000 | 5,700 | 5,940 | 70,000 |
| 1992/02/25 | 5,740 | 5,740 | 5,740 | 5,740 | 2,000 |
| 1992/02/24 | 5,840 | 5,840 | 5,840 | 5,840 | 2,000 |
| 1992/02/21 | 5,720 | 5,820 | 5,720 | 5,820 | 6,000 |
| 1992/02/20 | 5,690 | 5,690 | 5,600 | 5,600 | 15,000 |
| 1992/02/19 | 5,480 | 5,620 | 5,480 | 5,510 | 15,000 |
| 1992/02/18 | 5,580 | 5,740 | 5,540 | 5,540 | 20,000 |
| 1992/02/17 | 5,340 | 5,520 | 5,300 | 5,520 | 23,000 |
| 1992/02/14 | 5,600 | 5,600 | 5,400 | 5,400 | 21,000 |
| 1992/02/13 | 5,700 | 5,700 | 5,640 | 5,640 | 2,000 |
| 1992/02/12 | 5,800 | 5,800 | 5,710 | 5,720 | 16,000 |
| 1992/02/10 | 5,650 | 5,740 | 5,650 | 5,700 | 9,000 |
| 1992/02/07 | 5,850 | 5,860 | 5,720 | 5,720 | 18,000 |
| 1992/02/06 | 5,540 | 5,670 | 5,540 | 5,600 | 10,000 |
| 1992/02/05 | 5,630 | 5,640 | 5,630 | 5,640 | 13,000 |
| 1992/02/04 | 5,630 | 5,810 | 5,620 | 5,670 | 46,000 |
| 1992/02/03 | 5,450 | 5,700 | 5,400 | 5,650 | 13,000 |
| 1992/01/31 | 5,500 | 5,600 | 5,450 | 5,450 | 12,000 |
| 1992/01/30 | 5,500 | 5,630 | 5,500 | 5,500 | 42,000 |
| 1992/01/29 | 5,390 | 5,600 | 5,300 | 5,600 | 23,000 |
| 1992/01/28 | 4,980 | 5,350 | 4,980 | 5,340 | 16,000 |
| 1992/01/27 | 4,940 | 4,940 | 4,940 | 4,940 | 1,000 |
| 1992/01/24 | 4,750 | 4,780 | 4,750 | 4,760 | 3,000 |
| 1992/01/23 | 4,870 | 4,870 | 4,870 | 4,870 | 2,000 |
| 1992/01/22 | 4,400 | 4,870 | 4,350 | 4,870 | 1,549,000 |
| 1992/01/21 | 4,400 | 4,400 | 4,340 | 4,340 | 4,000 |
| 1992/01/20 | 4,340 | 4,340 | 4,280 | 4,280 | 4,000 |
| 1992/01/17 | 4,230 | 4,230 | 4,230 | 4,230 | 1,000 |
| 1992/01/16 | 4,300 | 4,300 | 4,270 | 4,270 | 7,000 |
| 1992/01/14 | 4,270 | 4,270 | 4,270 | 4,270 | 3,000 |
| 1992/01/13 | 4,480 | 4,480 | 4,400 | 4,400 | 5,000 |
| 1992/01/10 | 4,700 | 4,700 | 4,700 | 4,700 | 2,000 |
| 1992/01/09 | 4,800 | 4,800 | 4,750 | 4,750 | 2,000 |
| 1992/01/08 | 4,980 | 4,980 | 4,920 | 4,920 | 6,000 |
| 1992/01/07 | 4,950 | 4,950 | 4,950 | 4,950 | 1,000 |
| 1992/01/06 | 5,000 | 5,000 | 4,950 | 4,960 | 150,000 |