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 |
|---|---|---|---|---|---|
| 1994/12/30 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 |
| 1994/12/29 | 4,780 | 4,800 | 4,750 | 4,780 | 62,000 |
| 1994/12/28 | 4,820 | 4,820 | 4,820 | 4,820 | 1,000 |
| 1994/12/27 | 4,750 | 4,750 | 4,750 | 4,750 | 2,000 |
| 1994/12/26 | 4,750 | 4,750 | 4,750 | 4,750 | 3,000 |
| 1994/12/22 | 4,750 | 4,760 | 4,750 | 4,750 | 4,000 |
| 1994/12/21 | 4,720 | 4,730 | 4,720 | 4,730 | 2,000 |
| 1994/12/20 | 4,630 | 4,670 | 4,600 | 4,670 | 10,000 |
| 1994/12/19 | 4,620 | 4,620 | 4,620 | 4,620 | 1,000 |
| 1994/12/16 | 4,590 | 4,600 | 4,580 | 4,580 | 6,000 |
| 1994/12/15 | 4,630 | 4,630 | 4,610 | 4,610 | 4,000 |
| 1994/12/14 | 4,630 | 4,630 | 4,630 | 4,630 | 3,000 |
| 1994/12/13 | 4,670 | 4,670 | 4,640 | 4,650 | 5,000 |
| 1994/12/12 | 4,660 | 4,660 | 4,660 | 4,660 | 1,000 |
| 1994/12/09 | 4,710 | 4,730 | 4,710 | 4,710 | 28,000 |
| 1994/12/08 | 4,750 | 4,770 | 4,750 | 4,770 | 11,000 |
| 1994/12/07 | 4,770 | 4,800 | 4,770 | 4,800 | 7,000 |
| 1994/12/06 | 4,750 | 4,750 | 4,740 | 4,750 | 55,000 |
| 1994/12/05 | 4,810 | 4,810 | 4,750 | 4,750 | 11,000 |
| 1994/12/02 | 4,840 | 4,900 | 4,800 | 4,800 | 6,000 |
| 1994/12/01 | 4,770 | 4,860 | 4,770 | 4,840 | 32,000 |
| 1994/11/30 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 |
| 1994/11/29 | 4,520 | 4,520 | 4,520 | 4,520 | 1,000 |
| 1994/11/28 | 4,470 | 4,470 | 4,470 | 4,470 | 1,000 |
| 1994/11/25 | 4,520 | 4,520 | 4,500 | 4,500 | 14,000 |
| 1994/11/24 | 4,540 | 4,540 | 4,540 | 4,540 | 8,000 |
| 1994/11/22 | 4,530 | 4,530 | 4,520 | 4,530 | 5,000 |
| 1994/11/21 | 4,640 | 4,640 | 4,620 | 4,620 | 3,000 |
| 1994/11/18 | 4,580 | 4,590 | 4,560 | 4,590 | 21,000 |
| 1994/11/17 | 4,550 | 4,570 | 4,550 | 4,570 | 57,000 |
| 1994/11/16 | 4,550 | 4,590 | 4,550 | 4,550 | 7,000 |
| 1994/11/15 | 4,560 | 4,630 | 4,560 | 4,580 | 25,000 |
| 1994/11/14 | 4,480 | 4,530 | 4,450 | 4,530 | 34,000 |
| 1994/11/11 | 4,440 | 4,490 | 4,440 | 4,490 | 18,000 |
| 1994/11/10 | 4,500 | 4,500 | 4,450 | 4,450 | 4,000 |
| 1994/11/09 | 4,530 | 4,530 | 4,500 | 4,500 | 15,000 |
| 1994/11/08 | 4,540 | 4,540 | 4,530 | 4,530 | 2,000 |
| 1994/11/07 | 4,560 | 4,560 | 4,560 | 4,560 | 1,000 |
| 1994/11/04 | 4,550 | 4,550 | 4,550 | 4,550 | 1,000 |
| 1994/11/02 | 4,580 | 4,580 | 4,540 | 4,540 | 2,000 |
| 1994/11/01 | 4,600 | 4,600 | 4,550 | 4,550 | 50,000 |
| 1994/10/31 | 4,570 | 4,570 | 4,540 | 4,570 | 28,000 |
| 1994/10/28 | 4,540 | 4,540 | 4,540 | 4,540 | 3,000 |
| 1994/10/27 | 4,570 | 4,570 | 4,510 | 4,520 | 4,000 |
| 1994/10/26 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 |
| 1994/10/25 | 4,700 | 4,700 | 4,700 | 4,700 | 4,000 |
| 1994/10/24 | 4,710 | 4,710 | 4,710 | 4,710 | 5,000 |
| 1994/10/21 | 4,660 | 4,660 | 4,650 | 4,650 | 2,000 |
| 1994/10/20 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 |
| 1994/10/19 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 |
| 1994/10/18 | 4,780 | 4,780 | 4,780 | 4,780 | 1,000 |
| 1994/10/17 | 4,790 | 4,790 | 4,790 | 4,790 | 1,000 |
| 1994/10/14 | 4,670 | 4,700 | 4,670 | 4,700 | 2,000 |
| 1994/10/13 | 4,670 | 4,690 | 4,670 | 4,670 | 4,000 |
| 1994/10/12 | 4,690 | 4,690 | 4,650 | 4,650 | 5,000 |
| 1994/10/11 | 4,700 | 4,700 | 4,660 | 4,690 | 28,000 |
| 1994/10/07 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 |
| 1994/10/06 | 4,650 | 4,650 | 4,650 | 4,650 | 2,000 |
| 1994/10/05 | 4,660 | 4,660 | 4,660 | 4,660 | 1,000 |
| 1994/10/04 | 4,720 | 4,720 | 4,650 | 4,700 | 14,000 |
| 1994/10/03 | 4,690 | 4,690 | 4,690 | 4,690 | 2,000 |
| 1994/09/30 | 4,690 | 4,690 | 4,650 | 4,650 | 11,000 |
| 1994/09/29 | 4,680 | 4,680 | 4,680 | 4,680 | 1,000 |
| 1994/09/28 | 4,670 | 4,680 | 4,670 | 4,680 | 8,000 |
| 1994/09/27 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 |
| 1994/09/26 | 4,650 | 4,660 | 4,650 | 4,650 | 3,000 |
| 1994/09/22 | 4,720 | 4,720 | 4,650 | 4,650 | 6,000 |
| 1994/09/21 | 4,690 | 4,690 | 4,690 | 4,690 | 1,000 |
| 1994/09/20 | 4,640 | 4,700 | 4,640 | 4,700 | 2,000 |
| 1994/09/19 | 4,620 | 4,620 | 4,610 | 4,610 | 3,000 |
| 1994/09/16 | 4,670 | 4,690 | 4,610 | 4,610 | 25,000 |
| 1994/09/14 | 4,730 | 4,730 | 4,680 | 4,730 | 110,000 |
| 1994/09/13 | 4,750 | 4,750 | 4,740 | 4,750 | 23,000 |
| 1994/09/12 | 4,750 | 4,750 | 4,750 | 4,750 | 4,000 |
| 1994/09/09 | 4,730 | 4,770 | 4,730 | 4,770 | 16,000 |
| 1994/09/08 | 4,750 | 4,760 | 4,740 | 4,750 | 12,000 |
| 1994/09/07 | 4,810 | 4,810 | 4,730 | 4,730 | 37,000 |
| 1994/09/06 | 4,820 | 4,820 | 4,800 | 4,800 | 2,000 |
| 1994/09/05 | 4,830 | 4,830 | 4,820 | 4,820 | 10,000 |
| 1994/09/02 | 4,910 | 4,910 | 4,870 | 4,870 | 12,000 |
| 1994/09/01 | 4,890 | 4,890 | 4,890 | 4,890 | 1,000 |
| 1994/08/31 | 4,850 | 4,880 | 4,850 | 4,880 | 35,000 |
| 1994/08/30 | 4,810 | 4,870 | 4,810 | 4,870 | 7,000 |
| 1994/08/29 | 4,830 | 4,850 | 4,830 | 4,850 | 85,000 |
| 1994/08/26 | 4,810 | 4,810 | 4,810 | 4,810 | 1,000 |
| 1994/08/25 | 4,890 | 4,890 | 4,880 | 4,880 | 5,000 |
| 1994/08/24 | 4,840 | 4,840 | 4,810 | 4,810 | 4,000 |
| 1994/08/23 | 4,840 | 4,850 | 4,840 | 4,840 | 15,000 |
| 1994/08/22 | 4,880 | 4,880 | 4,870 | 4,870 | 4,000 |
| 1994/08/19 | 4,870 | 4,870 | 4,870 | 4,870 | 6,000 |
| 1994/08/18 | 4,910 | 4,910 | 4,880 | 4,890 | 10,000 |
| 1994/08/17 | 4,940 | 4,940 | 4,940 | 4,940 | 2,000 |
| 1994/08/16 | 4,900 | 4,900 | 4,860 | 4,860 | 20,000 |
| 1994/08/15 | 4,850 | 4,860 | 4,850 | 4,860 | 21,000 |
| 1994/08/12 | 4,910 | 4,910 | 4,880 | 4,880 | 15,000 |
| 1994/08/11 | 4,910 | 4,910 | 4,900 | 4,900 | 12,000 |
| 1994/08/10 | 4,900 | 4,900 | 4,900 | 4,900 | 650,000 |
| 1994/08/09 | 4,890 | 4,890 | 4,880 | 4,880 | 4,000 |
| 1994/08/08 | 4,900 | 4,900 | 4,870 | 4,880 | 3,000 |
| 1994/08/05 | 4,880 | 4,900 | 4,860 | 4,880 | 77,000 |
| 1994/08/04 | 4,880 | 4,900 | 4,880 | 4,900 | 11,000 |
| 1994/08/03 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 |
| 1994/08/02 | 4,870 | 4,900 | 4,870 | 4,900 | 32,000 |
| 1994/08/01 | 4,800 | 4,810 | 4,800 | 4,810 | 13,000 |
| 1994/07/29 | 4,910 | 4,910 | 4,910 | 4,910 | 3,000 |
| 1994/07/28 | 4,870 | 4,870 | 4,870 | 4,870 | 1,000 |
| 1994/07/27 | 4,870 | 4,870 | 4,850 | 4,850 | 3,000 |
| 1994/07/26 | 4,940 | 4,970 | 4,890 | 4,890 | 191,000 |
| 1994/07/25 | 4,920 | 4,920 | 4,920 | 4,920 | 3,000 |
| 1994/07/22 | 4,940 | 4,970 | 4,940 | 4,950 | 20,000 |
| 1994/07/21 | 4,990 | 4,990 | 4,980 | 4,980 | 3,000 |
| 1994/07/20 | 4,930 | 4,980 | 4,930 | 4,980 | 7,000 |
| 1994/07/19 | 4,930 | 4,930 | 4,930 | 4,930 | 1,000 |
| 1994/07/18 | 4,930 | 4,930 | 4,900 | 4,900 | 2,000 |
| 1994/07/15 | 4,900 | 4,900 | 4,890 | 4,890 | 17,000 |
| 1994/07/14 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 |
| 1994/07/13 | 4,910 | 4,910 | 4,900 | 4,900 | 8,000 |
| 1994/07/12 | 4,930 | 4,930 | 4,900 | 4,910 | 5,000 |
| 1994/07/11 | 4,900 | 4,930 | 4,900 | 4,900 | 6,000 |
| 1994/07/08 | 5,000 | 5,010 | 5,000 | 5,000 | 15,000 |
| 1994/07/07 | 5,000 | 5,020 | 4,990 | 5,000 | 65,000 |
| 1994/07/06 | 4,980 | 4,980 | 4,980 | 4,980 | 1,000 |
| 1994/07/05 | 4,950 | 4,980 | 4,950 | 4,980 | 4,000 |
| 1994/07/04 | 4,940 | 4,970 | 4,920 | 4,920 | 3,000 |
| 1994/07/01 | 5,000 | 5,000 | 4,920 | 4,920 | 71,000 |
| 1994/06/30 | 5,070 | 5,070 | 5,070 | 5,070 | 1,000 |
| 1994/06/29 | 4,970 | 5,010 | 4,970 | 5,010 | 12,000 |
| 1994/06/28 | 4,980 | 4,980 | 4,980 | 4,980 | 1,000 |
| 1994/06/27 | 4,870 | 4,890 | 4,870 | 4,890 | 3,000 |
| 1994/06/24 | 4,930 | 4,940 | 4,930 | 4,940 | 8,000 |
| 1994/06/23 | 4,930 | 4,930 | 4,900 | 4,900 | 4,000 |
| 1994/06/22 | 4,900 | 4,920 | 4,900 | 4,900 | 9,000 |
| 1994/06/21 | 4,900 | 4,900 | 4,900 | 4,900 | 2,000 |
| 1994/06/20 | 4,930 | 4,950 | 4,900 | 4,900 | 12,000 |
| 1994/06/17 | 4,920 | 4,970 | 4,920 | 4,940 | 11,000 |
| 1994/06/16 | 4,890 | 4,900 | 4,890 | 4,900 | 2,000 |
| 1994/06/15 | 4,960 | 4,980 | 4,950 | 4,950 | 5,000 |
| 1994/06/14 | 5,090 | 5,090 | 5,000 | 5,000 | 5,000 |
| 1994/06/13 | 5,100 | 5,100 | 5,080 | 5,080 | 12,000 |
| 1994/06/10 | 5,060 | 5,140 | 5,060 | 5,100 | 9,000 |
| 1994/06/09 | 5,140 | 5,140 | 5,100 | 5,100 | 6,000 |
| 1994/06/08 | 5,170 | 5,170 | 5,110 | 5,110 | 75,000 |
| 1994/06/07 | 5,200 | 5,220 | 5,160 | 5,180 | 67,000 |
| 1994/06/06 | 5,180 | 5,180 | 5,140 | 5,140 | 3,000 |
| 1994/06/03 | 5,120 | 5,120 | 5,120 | 5,120 | 1,000 |
| 1994/06/02 | 5,250 | 5,250 | 5,250 | 5,250 | 1,000 |
| 1994/06/01 | 5,290 | 5,300 | 5,270 | 5,270 | 9,000 |
| 1994/05/31 | 5,120 | 5,120 | 5,120 | 5,120 | 1,000 |
| 1994/05/30 | 5,130 | 5,130 | 5,130 | 5,130 | 1,000 |
| 1994/05/27 | 5,040 | 5,040 | 5,040 | 5,040 | 1,000 |
| 1994/05/26 | 5,100 | 5,100 | 5,080 | 5,080 | 109,000 |
| 1994/05/25 | 5,090 | 5,130 | 5,080 | 5,100 | 136,000 |
| 1994/05/24 | 5,090 | 5,090 | 5,070 | 5,070 | 22,000 |
| 1994/05/23 | 5,090 | 5,090 | 5,090 | 5,090 | 1,000 |
| 1994/05/20 | 5,100 | 5,100 | 5,090 | 5,090 | 4,000 |
| 1994/05/19 | 5,020 | 5,020 | 5,020 | 5,020 | 3,000 |
| 1994/05/18 | 5,090 | 5,090 | 5,090 | 5,090 | 1,000 |
| 1994/05/17 | 5,100 | 5,100 | 5,100 | 5,100 | 2,000 |
| 1994/05/16 | 5,110 | 5,110 | 5,110 | 5,110 | 1,000 |
| 1994/05/13 | 5,050 | 5,050 | 5,050 | 5,050 | 2,000 |
| 1994/05/12 | 5,100 | 5,100 | 5,100 | 5,100 | 19,000 |
| 1994/05/11 | 5,160 | 5,160 | 5,130 | 5,130 | 6,000 |
| 1994/05/10 | 5,150 | 5,150 | 5,150 | 5,150 | 6,000 |
| 1994/05/09 | 5,130 | 5,130 | 5,130 | 5,130 | 1,000 |
| 1994/05/06 | 5,180 | 5,200 | 5,180 | 5,200 | 3,000 |
| 1994/05/02 | 5,110 | 5,110 | 5,110 | 5,110 | 1,000 |
| 1994/04/28 | 5,140 | 5,140 | 5,140 | 5,140 | 1,000 |
| 1994/04/27 | 5,090 | 5,090 | 5,090 | 5,090 | 1,000 |
| 1994/04/26 | 5,060 | 5,090 | 5,060 | 5,080 | 4,000 |
| 1994/04/25 | 5,050 | 5,130 | 5,050 | 5,090 | 5,000 |
| 1994/04/22 | 5,170 | 5,180 | 5,140 | 5,140 | 9,000 |
| 1994/04/21 | 5,170 | 5,170 | 5,120 | 5,120 | 2,000 |
| 1994/04/20 | 5,230 | 5,230 | 5,160 | 5,160 | 6,000 |
| 1994/04/19 | 5,170 | 5,170 | 5,140 | 5,150 | 14,000 |
| 1994/04/18 | 5,200 | 5,200 | 5,160 | 5,160 | 6,000 |
| 1994/04/15 | 5,160 | 5,160 | 5,150 | 5,150 | 17,000 |
| 1994/04/14 | 5,240 | 5,240 | 5,150 | 5,150 | 3,000 |
| 1994/04/13 | 5,140 | 5,170 | 5,140 | 5,170 | 7,000 |
| 1994/04/12 | 5,080 | 5,140 | 5,080 | 5,130 | 6,000 |
| 1994/04/11 | 5,180 | 5,180 | 5,180 | 5,180 | 1,000 |
| 1994/04/08 | 5,170 | 5,170 | 5,120 | 5,120 | 4,000 |
| 1994/04/07 | 5,120 | 5,120 | 5,120 | 5,120 | 3,000 |
| 1994/04/06 | 5,150 | 5,150 | 5,120 | 5,120 | 2,000 |
| 1994/04/05 | 5,120 | 5,120 | 5,110 | 5,110 | 2,000 |
| 1994/04/04 | 5,170 | 5,170 | 5,120 | 5,160 | 4,000 |
| 1994/04/01 | 5,160 | 5,170 | 5,160 | 5,170 | 5,000 |
| 1994/03/31 | 5,150 | 5,150 | 5,110 | 5,110 | 6,000 |
| 1994/03/30 | 5,110 | 5,110 | 5,110 | 5,110 | 2,000 |
| 1994/03/29 | 5,270 | 5,310 | 5,270 | 5,270 | 13,000 |
| 1994/03/28 | 5,130 | 5,180 | 5,130 | 5,180 | 2,000 |
| 1994/03/25 | 5,140 | 5,140 | 5,140 | 5,140 | 4,000 |
| 1994/03/24 | 5,140 | 5,140 | 5,140 | 5,140 | 1,000 |
| 1994/03/23 | 5,080 | 5,090 | 5,080 | 5,090 | 2,000 |
| 1994/03/22 | 5,160 | 5,160 | 5,110 | 5,110 | 18,000 |
| 1994/03/18 | 5,220 | 5,240 | 5,220 | 5,220 | 17,000 |
| 1994/03/17 | 5,240 | 5,240 | 5,240 | 5,240 | 7,000 |
| 1994/03/16 | 5,290 | 5,290 | 5,280 | 5,290 | 7,000 |
| 1994/03/15 | 5,330 | 5,330 | 5,300 | 5,300 | 7,000 |
| 1994/03/14 | 5,400 | 5,400 | 5,400 | 5,400 | 4,000 |
| 1994/03/11 | 5,420 | 5,420 | 5,380 | 5,380 | 21,000 |
| 1994/03/10 | 5,360 | 5,380 | 5,360 | 5,380 | 14,000 |
| 1994/03/09 | 5,310 | 5,360 | 5,310 | 5,350 | 37,000 |
| 1994/03/08 | 5,360 | 5,380 | 5,350 | 5,350 | 45,000 |
| 1994/03/07 | 5,390 | 5,390 | 5,360 | 5,360 | 319,000 |
| 1994/03/04 | 5,360 | 5,400 | 5,360 | 5,400 | 32,000 |
| 1994/03/03 | 5,370 | 5,370 | 5,340 | 5,340 | 24,000 |
| 1994/03/02 | 5,470 | 5,470 | 5,340 | 5,340 | 53,000 |
| 1994/03/01 | 5,400 | 5,400 | 5,390 | 5,400 | 56,000 |
| 1994/02/28 | 5,380 | 5,380 | 5,350 | 5,360 | 63,000 |
| 1994/02/25 | 5,360 | 5,360 | 5,330 | 5,360 | 65,000 |
| 1994/02/24 | 5,330 | 5,390 | 5,330 | 5,380 | 9,000 |
| 1994/02/23 | 5,410 | 5,410 | 5,350 | 5,350 | 14,000 |
| 1994/02/22 | 5,360 | 5,360 | 5,360 | 5,360 | 1,000 |
| 1994/02/21 | 5,270 | 5,310 | 5,270 | 5,310 | 3,000 |
| 1994/02/18 | 5,480 | 5,480 | 5,360 | 5,360 | 74,000 |
| 1994/02/17 | 5,450 | 5,450 | 5,400 | 5,400 | 748,000 |
| 1994/02/16 | 5,430 | 5,460 | 5,430 | 5,460 | 35,000 |
| 1994/02/15 | 5,410 | 5,510 | 5,350 | 5,440 | 10,000 |
| 1994/02/14 | 5,490 | 5,490 | 5,450 | 5,450 | 14,000 |
| 1994/02/10 | 5,280 | 5,280 | 5,280 | 5,280 | 7,000 |
| 1994/02/09 | 5,350 | 5,350 | 5,300 | 5,300 | 13,000 |
| 1994/02/08 | 5,210 | 5,310 | 5,210 | 5,250 | 50,000 |
| 1994/02/07 | 5,130 | 5,180 | 5,130 | 5,180 | 2,000 |
| 1994/02/04 | 5,190 | 5,240 | 5,140 | 5,140 | 24,000 |
| 1994/02/03 | 5,310 | 5,310 | 5,300 | 5,300 | 2,000 |
| 1994/02/02 | 5,340 | 5,340 | 5,290 | 5,290 | 15,000 |
| 1994/02/01 | 5,370 | 5,460 | 5,300 | 5,300 | 8,000 |
| 1994/01/31 | 5,420 | 5,420 | 5,260 | 5,370 | 261,000 |
| 1994/01/28 | 5,070 | 5,150 | 5,060 | 5,150 | 34,000 |
| 1994/01/27 | 5,200 | 5,200 | 5,080 | 5,080 | 158,000 |
| 1994/01/26 | 5,190 | 5,190 | 5,180 | 5,180 | 5,000 |
| 1994/01/25 | 5,180 | 5,180 | 5,180 | 5,180 | 4,000 |
| 1994/01/24 | 5,120 | 5,120 | 5,100 | 5,100 | 12,000 |
| 1994/01/21 | 5,290 | 5,320 | 5,260 | 5,320 | 136,000 |
| 1994/01/20 | 5,370 | 5,370 | 5,240 | 5,240 | 4,000 |
| 1994/01/19 | 5,200 | 5,200 | 5,200 | 5,200 | 1,000 |
| 1994/01/18 | 5,340 | 5,340 | 5,280 | 5,280 | 2,000 |
| 1994/01/17 | 5,300 | 5,300 | 5,300 | 5,300 | 1,000 |
| 1994/01/14 | 5,260 | 5,350 | 5,200 | 5,350 | 5,000 |
| 1994/01/13 | 5,300 | 5,310 | 5,300 | 5,310 | 3,000 |
| 1994/01/12 | 5,340 | 5,370 | 5,300 | 5,370 | 4,000 |
| 1994/01/11 | 5,350 | 5,350 | 5,350 | 5,350 | 2,000 |
| 1994/01/10 | 5,030 | 5,130 | 5,030 | 5,130 | 4,000 |
| 1994/01/07 | 5,000 | 5,050 | 5,000 | 5,050 | 2,000 |
| 1994/01/06 | 5,060 | 5,060 | 4,990 | 4,990 | 3,000 |
| 1994/01/05 | 5,020 | 5,020 | 5,010 | 5,010 | 4,000 |
| 1994/01/04 | 4,970 | 4,970 | 4,970 | 4,970 | 2,000 |