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 |
|---|---|---|---|---|---|
| 1996/12/30 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 |
| 1996/12/27 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 |
| 1996/12/26 | 3,270 | 3,270 | 3,250 | 3,250 | 2,000 |
| 1996/12/25 | 3,270 | 3,300 | 3,270 | 3,270 | 19,000 |
| 1996/12/24 | 3,300 | 3,300 | 3,290 | 3,300 | 17,000 |
| 1996/12/20 | 3,350 | 3,350 | 3,340 | 3,340 | 2,000 |
| 1996/12/19 | 3,350 | 3,350 | 3,290 | 3,290 | 8,000 |
| 1996/12/18 | 3,420 | 3,420 | 3,400 | 3,400 | 22,000 |
| 1996/12/17 | 3,450 | 3,460 | 3,450 | 3,450 | 34,000 |
| 1996/12/16 | 3,500 | 3,500 | 3,450 | 3,450 | 33,000 |
| 1996/12/13 | 3,470 | 3,470 | 3,450 | 3,450 | 66,000 |
| 1996/12/12 | 3,560 | 3,580 | 3,540 | 3,570 | 76,000 |
| 1996/12/11 | 3,570 | 3,570 | 3,570 | 3,570 | 50,000 |
| 1996/12/10 | 3,570 | 3,590 | 3,570 | 3,590 | 48,000 |
| 1996/12/09 | 3,580 | 3,580 | 3,570 | 3,580 | 4,000 |
| 1996/12/06 | 3,650 | 3,650 | 3,560 | 3,560 | 52,000 |
| 1996/12/05 | 3,560 | 3,560 | 3,560 | 3,560 | 2,000 |
| 1996/12/04 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 1996/12/03 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 |
| 1996/12/02 | 3,550 | 3,550 | 3,520 | 3,520 | 3,000 |
| 1996/11/29 | 3,600 | 3,600 | 3,580 | 3,580 | 54,000 |
| 1996/11/28 | 3,640 | 3,650 | 3,620 | 3,650 | 76,000 |
| 1996/11/27 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 |
| 1996/11/26 | 3,550 | 3,650 | 3,520 | 3,600 | 301,000 |
| 1996/11/25 | 3,470 | 3,500 | 3,470 | 3,480 | 37,000 |
| 1996/11/22 | 3,500 | 3,530 | 3,500 | 3,500 | 81,000 |
| 1996/11/21 | 3,650 | 3,650 | 3,590 | 3,590 | 12,000 |
| 1996/11/20 | 3,660 | 3,660 | 3,650 | 3,650 | 2,000 |
| 1996/11/19 | 3,620 | 3,630 | 3,590 | 3,630 | 87,000 |
| 1996/11/18 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 |
| 1996/11/15 | 3,610 | 3,620 | 3,590 | 3,590 | 4,000 |
| 1996/11/14 | 3,560 | 3,580 | 3,560 | 3,580 | 6,000 |
| 1996/11/13 | 3,620 | 3,620 | 3,600 | 3,600 | 4,000 |
| 1996/11/12 | 3,650 | 3,670 | 3,650 | 3,650 | 27,000 |
| 1996/11/11 | 3,680 | 3,680 | 3,680 | 3,680 | 1,000 |
| 1996/11/08 | 3,550 | 3,610 | 3,540 | 3,600 | 133,000 |
| 1996/11/07 | 3,530 | 3,550 | 3,510 | 3,540 | 188,000 |
| 1996/11/06 | 3,500 | 3,500 | 3,500 | 3,500 | 13,000 |
| 1996/11/05 | 3,550 | 3,550 | 3,490 | 3,500 | 30,000 |
| 1996/11/01 | 3,520 | 3,520 | 3,520 | 3,520 | 2,000 |
| 1996/10/31 | 3,490 | 3,500 | 3,490 | 3,500 | 3,000 |
| 1996/10/30 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 |
| 1996/10/29 | 3,510 | 3,510 | 3,490 | 3,500 | 60,000 |
| 1996/10/28 | 3,460 | 3,460 | 3,460 | 3,460 | 1,000 |
| 1996/10/25 | 3,490 | 3,490 | 3,450 | 3,450 | 13,000 |
| 1996/10/24 | 3,500 | 3,500 | 3,470 | 3,500 | 74,000 |
| 1996/10/23 | 3,490 | 3,500 | 3,490 | 3,490 | 3,000 |
| 1996/10/22 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 1996/10/21 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 1996/10/18 | 3,540 | 3,540 | 3,530 | 3,530 | 15,000 |
| 1996/10/17 | 3,490 | 3,500 | 3,490 | 3,490 | 36,000 |
| 1996/10/16 | 3,470 | 3,470 | 3,470 | 3,470 | 1,000 |
| 1996/10/15 | 3,410 | 3,500 | 3,410 | 3,500 | 2,000 |
| 1996/10/14 | 3,420 | 3,420 | 3,420 | 3,420 | 1,000 |
| 1996/10/11 | 3,440 | 3,440 | 3,390 | 3,390 | 22,000 |
| 1996/10/09 | 3,470 | 3,470 | 3,460 | 3,460 | 9,000 |
| 1996/10/08 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 |
| 1996/10/07 | 3,480 | 3,480 | 3,480 | 3,480 | 1,000 |
| 1996/10/04 | 3,490 | 3,490 | 3,480 | 3,480 | 13,000 |
| 1996/10/03 | 3,530 | 3,530 | 3,530 | 3,530 | 1,000 |
| 1996/10/02 | 3,540 | 3,540 | 3,500 | 3,500 | 94,000 |
| 1996/10/01 | 3,530 | 3,530 | 3,530 | 3,530 | 1,000 |
| 1996/09/30 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 1996/09/27 | 3,490 | 3,490 | 3,490 | 3,490 | 1,000 |
| 1996/09/26 | 3,480 | 3,490 | 3,480 | 3,490 | 4,000 |
| 1996/09/25 | 3,470 | 3,480 | 3,470 | 3,480 | 7,000 |
| 1996/09/24 | 3,500 | 3,500 | 3,480 | 3,480 | 96,000 |
| 1996/09/20 | 3,500 | 3,500 | 3,500 | 3,500 | 13,000 |
| 1996/09/19 | 3,500 | 3,510 | 3,480 | 3,500 | 20,000 |
| 1996/09/18 | 3,650 | 3,650 | 3,530 | 3,530 | 15,000 |
| 1996/09/17 | 3,550 | 3,570 | 3,540 | 3,570 | 6,000 |
| 1996/09/13 | 3,460 | 3,490 | 3,460 | 3,490 | 31,000 |
| 1996/09/12 | 3,500 | 3,500 | 3,500 | 3,500 | 10,000 |
| 1996/09/11 | 3,520 | 3,520 | 3,500 | 3,520 | 83,000 |
| 1996/09/10 | 3,550 | 3,550 | 3,520 | 3,520 | 5,000 |
| 1996/09/09 | 3,490 | 3,490 | 3,480 | 3,490 | 3,000 |
| 1996/09/06 | 3,500 | 3,500 | 3,430 | 3,480 | 17,000 |
| 1996/09/05 | 3,510 | 3,510 | 3,510 | 3,510 | 1,000 |
| 1996/09/04 | 3,520 | 3,520 | 3,520 | 3,520 | 2,000 |
| 1996/09/03 | 3,520 | 3,520 | 3,500 | 3,500 | 3,000 |
| 1996/09/02 | 3,550 | 3,550 | 3,520 | 3,520 | 2,000 |
| 1996/08/30 | 3,530 | 3,560 | 3,530 | 3,550 | 8,000 |
| 1996/08/29 | 3,610 | 3,610 | 3,610 | 3,610 | 3,000 |
| 1996/08/28 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 |
| 1996/08/27 | 3,630 | 3,660 | 3,610 | 3,640 | 92,000 |
| 1996/08/26 | 3,720 | 3,720 | 3,600 | 3,600 | 7,000 |
| 1996/08/23 | 3,710 | 3,710 | 3,680 | 3,680 | 5,000 |
| 1996/08/22 | 3,730 | 3,740 | 3,680 | 3,680 | 67,000 |
| 1996/08/21 | 3,730 | 3,740 | 3,730 | 3,740 | 2,000 |
| 1996/08/20 | 3,720 | 3,720 | 3,700 | 3,700 | 70,000 |
| 1996/08/19 | 3,730 | 3,730 | 3,730 | 3,730 | 1,000 |
| 1996/08/16 | 3,660 | 3,750 | 3,610 | 3,750 | 176,000 |
| 1996/08/15 | 3,670 | 3,670 | 3,660 | 3,660 | 3,000 |
| 1996/08/14 | 3,710 | 3,710 | 3,710 | 3,710 | 5,000 |
| 1996/08/13 | 3,650 | 3,650 | 3,650 | 3,650 | 2,000 |
| 1996/08/12 | 3,570 | 3,620 | 3,570 | 3,620 | 10,000 |
| 1996/08/09 | 3,670 | 3,670 | 3,650 | 3,650 | 8,000 |
| 1996/08/08 | 3,680 | 3,680 | 3,680 | 3,680 | 1,000 |
| 1996/08/07 | 3,680 | 3,680 | 3,680 | 3,680 | 9,000 |
| 1996/08/06 | 3,690 | 3,690 | 3,650 | 3,690 | 3,000 |
| 1996/08/05 | 3,720 | 3,720 | 3,720 | 3,720 | 1,000 |
| 1996/08/02 | 3,720 | 3,720 | 3,720 | 3,720 | 1,000 |
| 1996/08/01 | 3,700 | 3,730 | 3,700 | 3,730 | 13,000 |
| 1996/07/31 | 3,740 | 3,740 | 3,700 | 3,700 | 98,000 |
| 1996/07/30 | 3,740 | 3,740 | 3,740 | 3,740 | 1,000 |
| 1996/07/29 | 3,760 | 3,760 | 3,750 | 3,750 | 3,000 |
| 1996/07/26 | 3,720 | 3,760 | 3,710 | 3,760 | 7,000 |
| 1996/07/25 | 3,700 | 3,700 | 3,700 | 3,700 | 5,000 |
| 1996/07/24 | 3,690 | 3,690 | 3,680 | 3,680 | 3,000 |
| 1996/07/23 | 3,700 | 3,750 | 3,700 | 3,750 | 13,000 |
| 1996/07/22 | 3,640 | 3,640 | 3,640 | 3,640 | 1,000 |
| 1996/07/19 | 3,650 | 3,650 | 3,650 | 3,650 | 4,000 |
| 1996/07/18 | 3,660 | 3,660 | 3,650 | 3,650 | 16,000 |
| 1996/07/17 | 3,640 | 3,640 | 3,640 | 3,640 | 1,000 |
| 1996/07/16 | 3,540 | 3,580 | 3,540 | 3,580 | 4,000 |
| 1996/07/15 | 3,590 | 3,640 | 3,590 | 3,640 | 5,000 |
| 1996/07/12 | 3,650 | 3,650 | 3,600 | 3,600 | 26,000 |
| 1996/07/11 | 3,700 | 3,700 | 3,650 | 3,650 | 14,000 |
| 1996/07/10 | 3,710 | 3,710 | 3,710 | 3,710 | 18,000 |
| 1996/07/09 | 3,690 | 3,720 | 3,690 | 3,710 | 7,000 |
| 1996/07/08 | 3,680 | 3,680 | 3,680 | 3,680 | 1,000 |
| 1996/07/05 | 3,770 | 3,770 | 3,770 | 3,770 | 1,000 |
| 1996/07/04 | 3,790 | 3,790 | 3,780 | 3,780 | 2,000 |
| 1996/07/03 | 3,770 | 3,770 | 3,770 | 3,770 | 1,000 |
| 1996/07/02 | 3,770 | 3,770 | 3,760 | 3,760 | 4,000 |
| 1996/07/01 | 3,730 | 3,730 | 3,720 | 3,720 | 4,000 |
| 1996/06/28 | 3,750 | 3,750 | 3,750 | 3,750 | 5,000 |
| 1996/06/27 | 3,790 | 3,790 | 3,740 | 3,780 | 69,000 |
| 1996/06/26 | 3,780 | 3,780 | 3,780 | 3,780 | 2,000 |
| 1996/06/25 | 3,750 | 3,820 | 3,750 | 3,780 | 10,000 |
| 1996/06/24 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 |
| 1996/06/21 | 3,760 | 3,800 | 3,760 | 3,760 | 6,000 |
| 1996/06/20 | 3,740 | 3,790 | 3,730 | 3,790 | 93,000 |
| 1996/06/19 | 3,720 | 3,720 | 3,720 | 3,720 | 2,000 |
| 1996/06/18 | 3,770 | 3,770 | 3,760 | 3,760 | 3,000 |
| 1996/06/17 | 3,780 | 3,780 | 3,740 | 3,740 | 4,000 |
| 1996/06/14 | 3,750 | 3,750 | 3,730 | 3,730 | 30,000 |
| 1996/06/13 | 3,780 | 3,780 | 3,780 | 3,780 | 2,000 |
| 1996/06/12 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 |
| 1996/06/11 | 3,730 | 3,730 | 3,730 | 3,730 | 3,000 |
| 1996/06/10 | 3,790 | 3,790 | 3,790 | 3,790 | 1,000 |
| 1996/06/07 | 3,820 | 3,820 | 3,720 | 3,720 | 213,000 |
| 1996/06/06 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 |
| 1996/06/05 | 3,770 | 3,780 | 3,770 | 3,780 | 2,000 |
| 1996/06/04 | 3,800 | 3,810 | 3,790 | 3,790 | 279,000 |
| 1996/06/03 | 3,740 | 3,740 | 3,740 | 3,740 | 1,000 |
| 1996/05/31 | 3,690 | 3,690 | 3,690 | 3,690 | 3,000 |
| 1996/05/30 | 3,690 | 3,690 | 3,690 | 3,690 | 2,000 |
| 1996/05/29 | 3,670 | 3,700 | 3,670 | 3,700 | 6,000 |
| 1996/05/28 | 3,670 | 3,670 | 3,670 | 3,670 | 2,000 |
| 1996/05/27 | 3,670 | 3,670 | 3,670 | 3,670 | 1,000 |
| 1996/05/24 | 3,680 | 3,680 | 3,670 | 3,670 | 5,000 |
| 1996/05/23 | 3,680 | 3,680 | 3,680 | 3,680 | 3,000 |
| 1996/05/22 | 3,710 | 3,720 | 3,710 | 3,720 | 3,000 |
| 1996/05/21 | 3,730 | 3,730 | 3,730 | 3,730 | 1,000 |
| 1996/05/20 | 3,850 | 3,850 | 3,850 | 3,850 | 2,000 |
| 1996/05/17 | 3,900 | 3,900 | 3,850 | 3,880 | 69,000 |
| 1996/05/16 | 3,860 | 3,860 | 3,860 | 3,860 | 3,000 |
| 1996/05/15 | 3,830 | 3,860 | 3,830 | 3,860 | 5,000 |
| 1996/05/14 | 3,800 | 3,830 | 3,760 | 3,810 | 180,000 |
| 1996/05/13 | 3,860 | 3,860 | 3,860 | 3,860 | 2,000 |
| 1996/05/10 | 3,900 | 3,900 | 3,900 | 3,900 | 3,000 |
| 1996/05/09 | 3,900 | 3,930 | 3,900 | 3,920 | 28,000 |
| 1996/05/08 | 3,890 | 3,950 | 3,870 | 3,950 | 17,000 |
| 1996/05/07 | 3,890 | 3,890 | 3,860 | 3,860 | 2,000 |
| 1996/05/02 | 3,950 | 3,950 | 3,940 | 3,950 | 8,000 |
| 1996/05/01 | 3,930 | 3,930 | 3,880 | 3,880 | 181,000 |
| 1996/04/30 | 3,940 | 3,940 | 3,940 | 3,940 | 10,000 |
| 1996/04/26 | 3,970 | 3,990 | 3,940 | 3,940 | 10,000 |
| 1996/04/25 | 3,950 | 4,000 | 3,950 | 3,980 | 31,000 |
| 1996/04/24 | 3,810 | 3,900 | 3,810 | 3,900 | 4,000 |
| 1996/04/23 | 3,760 | 3,770 | 3,760 | 3,770 | 251,000 |
| 1996/04/22 | 3,660 | 3,660 | 3,660 | 3,660 | 1,000 |
| 1996/04/19 | 3,730 | 3,730 | 3,730 | 3,730 | 1,000 |
| 1996/04/18 | 3,710 | 3,730 | 3,700 | 3,730 | 189,000 |
| 1996/04/17 | 3,710 | 3,740 | 3,700 | 3,720 | 133,000 |
| 1996/04/16 | 3,700 | 3,720 | 3,690 | 3,700 | 249,000 |
| 1996/04/15 | 3,710 | 3,710 | 3,690 | 3,690 | 3,000 |
| 1996/04/12 | 3,730 | 3,730 | 3,730 | 3,730 | 1,000 |
| 1996/04/11 | 3,690 | 3,700 | 3,690 | 3,700 | 4,000 |
| 1996/04/10 | 3,800 | 3,800 | 3,650 | 3,650 | 3,000 |
| 1996/04/09 | 3,760 | 3,780 | 3,760 | 3,780 | 3,000 |
| 1996/04/08 | 3,730 | 3,730 | 3,730 | 3,730 | 1,000 |
| 1996/04/05 | 3,760 | 3,780 | 3,750 | 3,750 | 4,000 |
| 1996/04/04 | 3,760 | 3,770 | 3,750 | 3,750 | 122,000 |
| 1996/04/03 | 3,760 | 3,800 | 3,750 | 3,750 | 3,000 |
| 1996/04/02 | 3,770 | 3,790 | 3,770 | 3,780 | 138,000 |
| 1996/04/01 | 3,770 | 3,800 | 3,760 | 3,770 | 555,000 |
| 1996/03/29 | 3,670 | 3,670 | 3,660 | 3,670 | 8,000 |
| 1996/03/28 | 3,600 | 3,610 | 3,600 | 3,610 | 3,000 |
| 1996/03/27 | 3,500 | 3,590 | 3,500 | 3,590 | 162,000 |
| 1996/03/26 | 3,530 | 3,560 | 3,450 | 3,450 | 17,000 |
| 1996/03/25 | 3,540 | 3,540 | 3,520 | 3,530 | 12,000 |
| 1996/03/22 | 3,560 | 3,560 | 3,560 | 3,560 | 1,000 |
| 1996/03/21 | 3,570 | 3,600 | 3,560 | 3,560 | 28,000 |
| 1996/03/19 | 3,560 | 3,560 | 3,550 | 3,550 | 21,000 |
| 1996/03/18 | 3,600 | 3,610 | 3,570 | 3,590 | 126,000 |
| 1996/03/15 | 3,470 | 3,470 | 3,470 | 3,470 | 2,000 |
| 1996/03/14 | 3,430 | 3,540 | 3,430 | 3,540 | 5,000 |
| 1996/03/13 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 |
| 1996/03/12 | 3,560 | 3,560 | 3,420 | 3,430 | 18,000 |
| 1996/03/11 | 3,570 | 3,580 | 3,570 | 3,570 | 5,000 |
| 1996/03/08 | 3,720 | 3,720 | 3,600 | 3,600 | 109,000 |
| 1996/03/07 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 |
| 1996/03/06 | 3,810 | 3,810 | 3,750 | 3,750 | 16,000 |
| 1996/03/05 | 3,840 | 3,840 | 3,810 | 3,810 | 22,000 |
| 1996/03/04 | 3,900 | 3,920 | 3,880 | 3,880 | 7,000 |
| 1996/03/01 | 3,900 | 3,900 | 3,880 | 3,880 | 24,000 |
| 1996/02/29 | 3,880 | 3,890 | 3,860 | 3,860 | 8,000 |
| 1996/02/28 | 3,900 | 3,900 | 3,860 | 3,860 | 8,000 |
| 1996/02/27 | 3,860 | 3,860 | 3,860 | 3,860 | 5,000 |
| 1996/02/26 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 |
| 1996/02/23 | 3,940 | 3,940 | 3,900 | 3,900 | 12,000 |
| 1996/02/22 | 3,920 | 3,920 | 3,910 | 3,920 | 5,000 |
| 1996/02/21 | 3,930 | 3,930 | 3,920 | 3,920 | 7,000 |
| 1996/02/20 | 3,870 | 3,870 | 3,870 | 3,870 | 1,000 |
| 1996/02/19 | 3,880 | 3,910 | 3,850 | 3,910 | 4,000 |
| 1996/02/16 | 3,900 | 3,900 | 3,880 | 3,880 | 4,000 |
| 1996/02/15 | 3,920 | 3,920 | 3,910 | 3,920 | 3,000 |
| 1996/02/14 | 3,980 | 3,980 | 3,940 | 3,940 | 3,000 |
| 1996/02/13 | 3,980 | 3,980 | 3,980 | 3,980 | 5,000 |
| 1996/02/09 | 3,970 | 3,980 | 3,970 | 3,980 | 4,000 |
| 1996/02/08 | 3,970 | 4,000 | 3,970 | 4,000 | 3,000 |
| 1996/02/07 | 3,890 | 3,930 | 3,890 | 3,930 | 17,000 |
| 1996/02/06 | 3,890 | 3,900 | 3,890 | 3,900 | 3,000 |
| 1996/02/05 | 3,930 | 3,930 | 3,880 | 3,880 | 31,000 |
| 1996/02/02 | 3,890 | 3,890 | 3,890 | 3,890 | 2,000 |
| 1996/02/01 | 3,930 | 3,930 | 3,890 | 3,890 | 8,000 |
| 1996/01/31 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 |
| 1996/01/30 | 3,890 | 3,940 | 3,880 | 3,930 | 157,000 |
| 1996/01/29 | 3,880 | 3,900 | 3,870 | 3,890 | 253,000 |
| 1996/01/26 | 3,830 | 3,830 | 3,830 | 3,830 | 1,000 |
| 1996/01/25 | 3,880 | 3,880 | 3,870 | 3,870 | 7,000 |
| 1996/01/24 | 3,820 | 3,880 | 3,810 | 3,880 | 110,000 |
| 1996/01/23 | 3,810 | 3,850 | 3,810 | 3,820 | 53,000 |
| 1996/01/22 | 3,840 | 3,840 | 3,840 | 3,840 | 1,000 |
| 1996/01/19 | 3,840 | 3,840 | 3,840 | 3,840 | 1,000 |
| 1996/01/18 | 3,830 | 3,860 | 3,830 | 3,860 | 7,000 |
| 1996/01/17 | 3,820 | 3,820 | 3,820 | 3,820 | 1,000 |
| 1996/01/16 | 3,850 | 3,850 | 3,830 | 3,850 | 20,000 |
| 1996/01/12 | 4,010 | 4,010 | 3,850 | 3,850 | 22,000 |
| 1996/01/11 | 4,030 | 4,030 | 4,000 | 4,010 | 17,000 |
| 1996/01/10 | 4,050 | 4,060 | 4,030 | 4,060 | 13,000 |
| 1996/01/09 | 4,050 | 4,050 | 4,020 | 4,030 | 4,000 |
| 1996/01/08 | 3,980 | 4,020 | 3,980 | 4,020 | 9,000 |
| 1996/01/05 | 4,030 | 4,030 | 4,010 | 4,020 | 5,000 |
| 1996/01/04 | 4,070 | 4,070 | 4,070 | 4,070 | 2,000 |