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 |
|---|---|---|---|---|---|
| 2005/12/30 | 5,390 | 5,400 | 5,310 | 5,310 | 8,800 |
| 2005/12/29 | 5,400 | 5,450 | 5,390 | 5,400 | 16,600 |
| 2005/12/28 | 5,310 | 5,390 | 5,310 | 5,390 | 7,400 |
| 2005/12/27 | 5,320 | 5,360 | 5,290 | 5,300 | 10,200 |
| 2005/12/26 | 5,390 | 5,390 | 5,280 | 5,290 | 4,900 |
| 2005/12/22 | 5,420 | 5,440 | 5,300 | 5,410 | 12,200 |
| 2005/12/21 | 5,350 | 5,430 | 5,310 | 5,430 | 63,700 |
| 2005/12/20 | 5,270 | 5,310 | 5,260 | 5,290 | 14,200 |
| 2005/12/19 | 5,320 | 5,320 | 5,130 | 5,260 | 26,400 |
| 2005/12/16 | 5,250 | 5,310 | 5,220 | 5,310 | 28,000 |
| 2005/12/15 | 5,330 | 5,330 | 5,220 | 5,290 | 20,900 |
| 2005/12/14 | 5,300 | 5,370 | 5,300 | 5,330 | 31,300 |
| 2005/12/13 | 5,250 | 5,270 | 5,210 | 5,270 | 36,400 |
| 2005/12/12 | 5,110 | 5,180 | 5,110 | 5,180 | 37,900 |
| 2005/12/09 | 5,060 | 5,100 | 5,060 | 5,080 | 159,600 |
| 2005/12/08 | 5,130 | 5,130 | 5,050 | 5,060 | 20,100 |
| 2005/12/07 | 5,200 | 5,220 | 5,120 | 5,130 | 19,300 |
| 2005/12/06 | 5,280 | 5,330 | 5,250 | 5,250 | 15,300 |
| 2005/12/05 | 5,300 | 5,310 | 5,250 | 5,290 | 27,100 |
| 2005/12/02 | 5,180 | 5,230 | 5,150 | 5,230 | 22,400 |
| 2005/12/01 | 5,010 | 5,140 | 5,000 | 5,140 | 34,700 |
| 2005/11/30 | 5,050 | 5,050 | 5,000 | 5,010 | 19,200 |
| 2005/11/29 | 5,020 | 5,060 | 5,010 | 5,040 | 15,500 |
| 2005/11/28 | 5,020 | 5,020 | 4,970 | 4,990 | 15,800 |
| 2005/11/25 | 5,060 | 5,060 | 4,960 | 5,020 | 30,400 |
| 2005/11/24 | 5,110 | 5,110 | 5,040 | 5,070 | 22,500 |
| 2005/11/22 | 5,120 | 5,120 | 5,080 | 5,100 | 11,500 |
| 2005/11/21 | 5,160 | 5,160 | 5,090 | 5,090 | 26,800 |
| 2005/11/18 | 5,120 | 5,160 | 5,100 | 5,160 | 21,100 |
| 2005/11/17 | 5,100 | 5,110 | 5,080 | 5,100 | 14,500 |
| 2005/11/16 | 5,140 | 5,140 | 5,060 | 5,100 | 21,200 |
| 2005/11/15 | 5,150 | 5,190 | 5,130 | 5,140 | 11,300 |
| 2005/11/14 | 5,160 | 5,160 | 5,120 | 5,140 | 13,500 |
| 2005/11/11 | 5,250 | 5,250 | 5,120 | 5,140 | 38,100 |
| 2005/11/10 | 5,200 | 5,200 | 5,140 | 5,150 | 19,300 |
| 2005/11/09 | 5,250 | 5,250 | 5,150 | 5,180 | 25,000 |
| 2005/11/08 | 5,220 | 5,220 | 5,140 | 5,160 | 13,300 |
| 2005/11/07 | 5,160 | 5,260 | 5,150 | 5,250 | 17,900 |
| 2005/11/04 | 5,280 | 5,300 | 5,150 | 5,170 | 24,600 |
| 2005/11/02 | 5,230 | 5,230 | 5,180 | 5,230 | 18,600 |
| 2005/11/01 | 5,150 | 5,190 | 5,140 | 5,190 | 8,200 |
| 2005/10/31 | 5,150 | 5,190 | 5,110 | 5,150 | 19,900 |
| 2005/10/28 | 5,140 | 5,200 | 5,000 | 5,050 | 42,100 |
| 2005/10/27 | 5,300 | 5,320 | 5,150 | 5,160 | 42,200 |
| 2005/10/26 | 5,200 | 5,290 | 5,180 | 5,260 | 24,200 |
| 2005/10/25 | 5,340 | 5,380 | 5,280 | 5,280 | 17,100 |
| 2005/10/24 | 5,540 | 5,540 | 5,330 | 5,330 | 19,900 |
| 2005/10/21 | 5,450 | 5,580 | 5,380 | 5,580 | 15,400 |
| 2005/10/20 | 5,560 | 5,590 | 5,450 | 5,470 | 15,300 |
| 2005/10/19 | 5,470 | 5,570 | 5,390 | 5,540 | 15,900 |
| 2005/10/18 | 5,500 | 5,510 | 5,390 | 5,390 | 6,000 |
| 2005/10/17 | 5,480 | 5,540 | 5,470 | 5,500 | 9,200 |
| 2005/10/14 | 5,450 | 5,500 | 5,350 | 5,450 | 18,300 |
| 2005/10/13 | 5,340 | 5,450 | 5,310 | 5,450 | 9,300 |
| 2005/10/12 | 5,320 | 5,430 | 5,320 | 5,340 | 12,500 |
| 2005/10/11 | 5,350 | 5,350 | 5,280 | 5,350 | 5,900 |
| 2005/10/07 | 5,320 | 5,400 | 5,270 | 5,270 | 16,500 |
| 2005/10/06 | 5,330 | 5,360 | 5,270 | 5,310 | 14,400 |
| 2005/10/05 | 5,310 | 5,400 | 5,300 | 5,300 | 20,300 |
| 2005/10/04 | 5,230 | 5,290 | 5,210 | 5,210 | 20,500 |
| 2005/10/03 | 5,270 | 5,270 | 5,220 | 5,220 | 30,700 |
| 2005/09/30 | 5,250 | 5,270 | 5,220 | 5,260 | 29,900 |
| 2005/09/29 | 5,160 | 5,230 | 5,160 | 5,230 | 19,100 |
| 2005/09/28 | 5,160 | 5,190 | 5,150 | 5,160 | 8,700 |
| 2005/09/27 | 5,260 | 5,260 | 5,160 | 5,160 | 11,000 |
| 2005/09/26 | 5,250 | 5,280 | 5,200 | 5,220 | 20,900 |
| 2005/09/22 | 5,230 | 5,260 | 5,150 | 5,150 | 27,600 |
| 2005/09/21 | 5,180 | 5,220 | 5,160 | 5,190 | 57,300 |
| 2005/09/20 | 5,400 | 5,430 | 4,910 | 5,120 | 87,500 |
| 2005/09/16 | 5,460 | 5,460 | 5,400 | 5,430 | 6,400 |
| 2005/09/15 | 5,450 | 5,470 | 5,430 | 5,460 | 17,400 |
| 2005/09/14 | 5,420 | 5,500 | 5,420 | 5,470 | 4,400 |
| 2005/09/13 | 5,530 | 5,530 | 5,490 | 5,490 | 3,900 |
| 2005/09/12 | 5,510 | 5,590 | 5,500 | 5,550 | 5,800 |
| 2005/09/09 | 5,510 | 5,520 | 5,430 | 5,520 | 232,400 |
| 2005/09/08 | 5,550 | 5,550 | 5,480 | 5,500 | 13,500 |
| 2005/09/07 | 5,630 | 5,650 | 5,580 | 5,590 | 7,100 |
| 2005/09/06 | 5,650 | 5,680 | 5,610 | 5,630 | 8,600 |
| 2005/09/05 | 5,600 | 5,640 | 5,580 | 5,640 | 9,200 |
| 2005/09/02 | 5,600 | 5,620 | 5,570 | 5,580 | 5,400 |
| 2005/09/01 | 5,500 | 5,600 | 5,500 | 5,570 | 34,800 |
| 2005/08/31 | 5,460 | 5,500 | 5,450 | 5,480 | 6,400 |
| 2005/08/30 | 5,390 | 5,460 | 5,390 | 5,430 | 12,500 |
| 2005/08/29 | 5,390 | 5,390 | 5,340 | 5,370 | 1,900 |
| 2005/08/26 | 5,370 | 5,410 | 5,370 | 5,370 | 4,100 |
| 2005/08/25 | 5,380 | 5,420 | 5,380 | 5,400 | 9,300 |
| 2005/08/24 | 5,390 | 5,400 | 5,360 | 5,380 | 12,500 |
| 2005/08/23 | 5,370 | 5,400 | 5,360 | 5,360 | 11,200 |
| 2005/08/22 | 5,290 | 5,390 | 5,290 | 5,370 | 17,500 |
| 2005/08/19 | 5,390 | 5,390 | 5,260 | 5,270 | 7,100 |
| 2005/08/18 | 5,350 | 5,370 | 5,330 | 5,330 | 7,200 |
| 2005/08/17 | 5,300 | 5,340 | 5,300 | 5,300 | 10,400 |
| 2005/08/16 | 5,390 | 5,390 | 5,320 | 5,350 | 7,100 |
| 2005/08/15 | 5,300 | 5,380 | 5,300 | 5,380 | 8,800 |
| 2005/08/12 | 5,330 | 5,330 | 5,290 | 5,290 | 8,500 |
| 2005/08/11 | 5,310 | 5,380 | 5,300 | 5,340 | 15,000 |
| 2005/08/10 | 5,350 | 5,390 | 5,350 | 5,350 | 17,000 |
| 2005/08/09 | 5,270 | 5,350 | 5,270 | 5,290 | 11,300 |
| 2005/08/08 | 5,130 | 5,310 | 5,120 | 5,250 | 15,700 |
| 2005/08/05 | 5,230 | 5,270 | 5,170 | 5,180 | 18,200 |
| 2005/08/04 | 5,340 | 5,340 | 5,270 | 5,270 | 9,600 |
| 2005/08/03 | 5,330 | 5,350 | 5,320 | 5,350 | 7,200 |
| 2005/08/02 | 5,360 | 5,370 | 5,320 | 5,330 | 7,600 |
| 2005/08/01 | 5,350 | 5,390 | 5,340 | 5,360 | 6,900 |
| 2005/07/29 | 5,310 | 5,350 | 5,310 | 5,340 | 8,800 |
| 2005/07/28 | 5,350 | 5,380 | 5,300 | 5,300 | 14,000 |
| 2005/07/27 | 5,340 | 5,400 | 5,340 | 5,370 | 16,400 |
| 2005/07/26 | 5,340 | 5,380 | 5,300 | 5,310 | 7,900 |
| 2005/07/25 | 5,270 | 5,310 | 5,250 | 5,310 | 10,200 |
| 2005/07/22 | 5,260 | 5,260 | 5,240 | 5,240 | 7,400 |
| 2005/07/21 | 5,260 | 5,280 | 5,240 | 5,240 | 8,700 |
| 2005/07/20 | 5,210 | 5,250 | 5,210 | 5,240 | 11,900 |
| 2005/07/19 | 5,130 | 5,130 | 5,080 | 5,080 | 20,300 |
| 2005/07/15 | 5,270 | 5,270 | 5,180 | 5,180 | 11,000 |
| 2005/07/14 | 5,280 | 5,300 | 5,250 | 5,250 | 4,300 |
| 2005/07/13 | 5,250 | 5,280 | 5,230 | 5,280 | 8,800 |
| 2005/07/12 | 5,300 | 5,300 | 5,250 | 5,270 | 6,700 |
| 2005/07/11 | 5,230 | 5,290 | 5,230 | 5,280 | 13,000 |
| 2005/07/08 | 5,250 | 5,280 | 5,240 | 5,240 | 33,300 |
| 2005/07/07 | 5,280 | 5,340 | 5,230 | 5,230 | 43,500 |
| 2005/07/06 | 5,260 | 5,450 | 5,230 | 5,250 | 28,900 |
| 2005/07/05 | 5,230 | 5,230 | 5,170 | 5,180 | 6,200 |
| 2005/07/04 | 5,270 | 5,270 | 5,210 | 5,230 | 8,400 |
| 2005/07/01 | 5,240 | 5,270 | 5,220 | 5,250 | 8,400 |
| 2005/06/30 | 5,200 | 5,240 | 5,150 | 5,230 | 9,400 |
| 2005/06/29 | 5,180 | 5,240 | 5,180 | 5,210 | 11,300 |
| 2005/06/28 | 5,150 | 5,200 | 5,130 | 5,200 | 13,200 |
| 2005/06/27 | 5,100 | 5,100 | 5,070 | 5,070 | 8,800 |
| 2005/06/24 | 5,110 | 5,110 | 5,070 | 5,100 | 21,500 |
| 2005/06/23 | 5,180 | 5,210 | 5,130 | 5,130 | 11,600 |
| 2005/06/22 | 5,170 | 5,190 | 5,140 | 5,170 | 9,100 |
| 2005/06/21 | 5,230 | 5,230 | 5,170 | 5,180 | 14,600 |
| 2005/06/20 | 5,290 | 5,300 | 5,190 | 5,200 | 30,000 |
| 2005/06/17 | 5,220 | 5,280 | 5,220 | 5,280 | 17,200 |
| 2005/06/16 | 5,200 | 5,220 | 5,190 | 5,200 | 16,300 |
| 2005/06/15 | 5,160 | 5,200 | 5,160 | 5,160 | 10,100 |
| 2005/06/14 | 5,150 | 5,150 | 5,110 | 5,110 | 5,700 |
| 2005/06/13 | 5,070 | 5,190 | 5,070 | 5,180 | 40,700 |
| 2005/06/10 | 5,110 | 5,110 | 5,080 | 5,090 | 87,400 |
| 2005/06/09 | 5,110 | 5,120 | 5,060 | 5,070 | 13,900 |
| 2005/06/08 | 5,060 | 5,170 | 5,060 | 5,140 | 16,300 |
| 2005/06/07 | 5,000 | 5,040 | 4,980 | 5,020 | 9,900 |
| 2005/06/06 | 5,000 | 5,020 | 4,980 | 5,020 | 6,900 |
| 2005/06/03 | 5,010 | 5,010 | 4,990 | 4,990 | 5,200 |
| 2005/06/02 | 4,990 | 5,030 | 4,970 | 5,000 | 14,900 |
| 2005/06/01 | 4,960 | 4,990 | 4,950 | 4,970 | 14,000 |
| 2005/05/31 | 4,980 | 4,990 | 4,960 | 4,980 | 16,000 |
| 2005/05/30 | 4,940 | 5,000 | 4,930 | 4,980 | 42,600 |
| 2005/05/27 | 4,920 | 4,950 | 4,780 | 4,870 | 76,500 |
| 2005/05/26 | 5,570 | 5,590 | 5,570 | 5,570 | 10,900 |
| 2005/05/25 | 5,570 | 5,590 | 5,530 | 5,540 | 7,300 |
| 2005/05/24 | 5,560 | 5,580 | 5,540 | 5,560 | 9,000 |
| 2005/05/23 | 5,540 | 5,600 | 5,530 | 5,580 | 23,600 |
| 2005/05/20 | 5,410 | 5,540 | 5,390 | 5,520 | 20,400 |
| 2005/05/19 | 5,320 | 5,430 | 5,280 | 5,350 | 31,500 |
| 2005/05/18 | 5,070 | 5,200 | 5,030 | 5,120 | 14,300 |
| 2005/05/17 | 5,170 | 5,190 | 5,070 | 5,100 | 13,700 |
| 2005/05/16 | 5,230 | 5,230 | 5,170 | 5,190 | 7,500 |
| 2005/05/13 | 5,280 | 5,280 | 5,210 | 5,230 | 12,700 |
| 2005/05/12 | 5,270 | 5,320 | 5,270 | 5,300 | 16,700 |
| 2005/05/11 | 5,340 | 5,340 | 5,300 | 5,300 | 7,900 |
| 2005/05/10 | 5,380 | 5,400 | 5,310 | 5,340 | 5,200 |
| 2005/05/09 | 5,450 | 5,510 | 5,340 | 5,420 | 11,900 |
| 2005/05/06 | 5,400 | 5,410 | 5,380 | 5,400 | 3,700 |
| 2005/05/02 | 5,310 | 5,340 | 5,310 | 5,320 | 8,200 |
| 2005/04/28 | 5,300 | 5,320 | 5,250 | 5,300 | 7,600 |
| 2005/04/27 | 5,350 | 5,380 | 5,340 | 5,380 | 5,400 |
| 2005/04/26 | 5,420 | 5,420 | 5,370 | 5,410 | 5,200 |
| 2005/04/25 | 5,390 | 5,460 | 5,380 | 5,420 | 5,200 |
| 2005/04/22 | 5,430 | 5,430 | 5,370 | 5,370 | 1,800 |
| 2005/04/21 | 5,320 | 5,330 | 5,290 | 5,300 | 10,500 |
| 2005/04/20 | 5,430 | 5,430 | 5,340 | 5,380 | 5,500 |
| 2005/04/19 | 5,430 | 5,450 | 5,310 | 5,330 | 20,700 |
| 2005/04/18 | 5,500 | 5,520 | 5,400 | 5,400 | 42,200 |
| 2005/04/15 | 5,610 | 5,620 | 5,570 | 5,570 | 29,700 |
| 2005/04/14 | 5,610 | 5,660 | 5,610 | 5,660 | 10,300 |
| 2005/04/13 | 5,640 | 5,670 | 5,640 | 5,650 | 6,700 |
| 2005/04/12 | 5,660 | 5,690 | 5,650 | 5,670 | 6,800 |
| 2005/04/11 | 5,630 | 5,660 | 5,600 | 5,640 | 7,900 |
| 2005/04/08 | 5,580 | 5,610 | 5,580 | 5,580 | 10,600 |
| 2005/04/07 | 5,620 | 5,620 | 5,580 | 5,580 | 5,000 |
| 2005/04/06 | 5,690 | 5,690 | 5,600 | 5,600 | 8,300 |
| 2005/04/05 | 5,700 | 5,700 | 5,650 | 5,700 | 19,100 |
| 2005/04/04 | 5,550 | 5,660 | 5,540 | 5,660 | 7,800 |
| 2005/04/01 | 5,540 | 5,560 | 5,510 | 5,560 | 7,100 |
| 2005/03/31 | 5,550 | 5,640 | 5,540 | 5,640 | 7,000 |
| 2005/03/30 | 5,490 | 5,510 | 5,460 | 5,510 | 14,000 |
| 2005/03/29 | 5,610 | 5,640 | 5,540 | 5,540 | 23,800 |
| 2005/03/28 | 5,630 | 5,660 | 5,620 | 5,640 | 6,300 |
| 2005/03/25 | 5,650 | 5,690 | 5,630 | 5,680 | 17,300 |
| 2005/03/24 | 5,630 | 5,680 | 5,630 | 5,650 | 9,800 |
| 2005/03/23 | 5,640 | 5,660 | 5,600 | 5,610 | 17,800 |
| 2005/03/22 | 5,710 | 5,750 | 5,660 | 5,660 | 11,200 |
| 2005/03/18 | 5,650 | 5,760 | 5,650 | 5,760 | 12,200 |
| 2005/03/17 | 5,660 | 5,700 | 5,630 | 5,670 | 7,600 |
| 2005/03/16 | 5,650 | 5,700 | 5,650 | 5,700 | 8,700 |
| 2005/03/15 | 5,670 | 5,710 | 5,670 | 5,680 | 10,100 |
| 2005/03/14 | 5,730 | 5,730 | 5,670 | 5,670 | 16,300 |
| 2005/03/11 | 5,750 | 5,780 | 5,720 | 5,720 | 169,100 |
| 2005/03/10 | 5,720 | 5,760 | 5,710 | 5,710 | 9,200 |
| 2005/03/09 | 5,770 | 5,790 | 5,740 | 5,740 | 14,300 |
| 2005/03/08 | 5,770 | 5,770 | 5,710 | 5,730 | 10,800 |
| 2005/03/07 | 5,830 | 5,830 | 5,790 | 5,790 | 12,800 |
| 2005/03/04 | 5,800 | 5,800 | 5,730 | 5,780 | 13,600 |
| 2005/03/03 | 5,790 | 5,840 | 5,790 | 5,820 | 41,600 |
| 2005/03/02 | 5,730 | 5,820 | 5,710 | 5,810 | 37,500 |
| 2005/03/01 | 5,670 | 5,730 | 5,660 | 5,690 | 25,600 |
| 2005/02/28 | 5,840 | 5,850 | 5,690 | 5,710 | 34,000 |
| 2005/02/25 | 5,730 | 5,810 | 5,720 | 5,780 | 24,200 |
| 2005/02/24 | 5,750 | 5,770 | 5,690 | 5,750 | 23,300 |
| 2005/02/23 | 5,670 | 5,780 | 5,660 | 5,750 | 26,200 |
| 2005/02/22 | 5,610 | 5,720 | 5,590 | 5,650 | 53,200 |
| 2005/02/21 | 5,580 | 5,600 | 5,560 | 5,570 | 16,200 |
| 2005/02/18 | 5,510 | 5,530 | 5,500 | 5,510 | 11,900 |
| 2005/02/17 | 5,580 | 5,600 | 5,520 | 5,520 | 12,600 |
| 2005/02/16 | 5,580 | 5,630 | 5,560 | 5,590 | 18,600 |
| 2005/02/15 | 5,570 | 5,580 | 5,540 | 5,560 | 14,400 |
| 2005/02/14 | 5,620 | 5,630 | 5,590 | 5,610 | 17,200 |
| 2005/02/10 | 5,580 | 5,610 | 5,540 | 5,590 | 15,700 |
| 2005/02/09 | 5,630 | 5,670 | 5,550 | 5,550 | 27,400 |
| 2005/02/08 | 5,730 | 5,730 | 5,590 | 5,590 | 37,700 |
| 2005/02/07 | 5,710 | 5,730 | 5,660 | 5,690 | 51,200 |
| 2005/02/04 | 5,700 | 5,740 | 5,590 | 5,590 | 41,900 |
| 2005/02/03 | 5,950 | 5,980 | 5,720 | 5,720 | 74,100 |
| 2005/02/02 | 5,700 | 5,860 | 5,650 | 5,790 | 87,200 |
| 2005/02/01 | 5,600 | 5,600 | 5,530 | 5,550 | 23,300 |
| 2005/01/31 | 5,620 | 5,640 | 5,530 | 5,600 | 63,500 |
| 2005/01/28 | 5,350 | 5,420 | 5,350 | 5,400 | 21,100 |
| 2005/01/27 | 5,280 | 5,330 | 5,260 | 5,290 | 18,300 |
| 2005/01/26 | 5,220 | 5,280 | 5,220 | 5,250 | 9,400 |
| 2005/01/25 | 5,250 | 5,250 | 5,190 | 5,210 | 14,000 |
| 2005/01/24 | 5,240 | 5,270 | 5,220 | 5,220 | 15,800 |
| 2005/01/21 | 5,160 | 5,230 | 5,160 | 5,200 | 11,200 |
| 2005/01/20 | 5,200 | 5,200 | 5,160 | 5,160 | 9,200 |
| 2005/01/19 | 5,240 | 5,250 | 5,200 | 5,220 | 7,600 |
| 2005/01/18 | 5,280 | 5,340 | 5,220 | 5,220 | 7,800 |
| 2005/01/17 | 5,280 | 5,300 | 5,270 | 5,280 | 11,100 |
| 2005/01/14 | 5,310 | 5,310 | 5,260 | 5,290 | 23,200 |
| 2005/01/13 | 5,360 | 5,360 | 5,310 | 5,310 | 8,100 |
| 2005/01/12 | 5,380 | 5,390 | 5,360 | 5,380 | 5,200 |
| 2005/01/11 | 5,420 | 5,440 | 5,360 | 5,380 | 7,500 |
| 2005/01/07 | 5,410 | 5,410 | 5,320 | 5,390 | 11,400 |
| 2005/01/06 | 5,410 | 5,450 | 5,410 | 5,430 | 8,400 |
| 2005/01/05 | 5,600 | 5,600 | 5,460 | 5,460 | 11,600 |
| 2005/01/04 | 5,650 | 5,690 | 5,620 | 5,660 | 3,900 |