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 |
|---|---|---|---|---|---|
| 2007/12/28 | 5,400 | 5,430 | 5,160 | 5,160 | 26,100 |
| 2007/12/27 | 5,380 | 5,410 | 5,360 | 5,390 | 4,200 |
| 2007/12/26 | 5,350 | 5,370 | 5,340 | 5,370 | 11,500 |
| 2007/12/25 | 5,310 | 5,420 | 5,310 | 5,350 | 10,800 |
| 2007/12/21 | 5,440 | 5,440 | 5,250 | 5,310 | 22,000 |
| 2007/12/20 | 5,450 | 5,450 | 5,390 | 5,410 | 6,300 |
| 2007/12/19 | 5,340 | 5,470 | 5,340 | 5,410 | 13,600 |
| 2007/12/18 | 5,320 | 5,400 | 5,300 | 5,390 | 8,300 |
| 2007/12/17 | 5,310 | 5,420 | 5,310 | 5,350 | 9,000 |
| 2007/12/14 | 5,310 | 5,420 | 5,300 | 5,390 | 113,000 |
| 2007/12/13 | 5,490 | 5,490 | 5,350 | 5,360 | 29,200 |
| 2007/12/12 | 5,500 | 5,570 | 5,470 | 5,560 | 34,300 |
| 2007/12/11 | 5,610 | 5,610 | 5,520 | 5,540 | 13,800 |
| 2007/12/10 | 5,580 | 5,600 | 5,510 | 5,520 | 25,600 |
| 2007/12/07 | 5,610 | 5,710 | 5,580 | 5,580 | 13,200 |
| 2007/12/06 | 5,610 | 5,630 | 5,570 | 5,610 | 15,700 |
| 2007/12/05 | 5,530 | 5,620 | 5,490 | 5,580 | 16,900 |
| 2007/12/04 | 5,620 | 5,650 | 5,520 | 5,570 | 17,400 |
| 2007/12/03 | 5,810 | 5,810 | 5,630 | 5,750 | 4,900 |
| 2007/11/30 | 5,580 | 5,750 | 5,580 | 5,730 | 45,700 |
| 2007/11/29 | 5,620 | 5,640 | 5,500 | 5,530 | 46,800 |
| 2007/11/28 | 5,460 | 5,540 | 5,420 | 5,520 | 18,700 |
| 2007/11/27 | 5,490 | 5,540 | 5,390 | 5,510 | 36,000 |
| 2007/11/26 | 5,630 | 5,750 | 5,560 | 5,570 | 17,600 |
| 2007/11/22 | 5,560 | 5,760 | 5,560 | 5,640 | 22,400 |
| 2007/11/21 | 5,610 | 5,690 | 5,610 | 5,610 | 6,300 |
| 2007/11/20 | 5,540 | 5,540 | 5,360 | 5,520 | 14,500 |
| 2007/11/19 | 5,590 | 5,640 | 5,500 | 5,570 | 16,800 |
| 2007/11/16 | 5,680 | 5,810 | 5,640 | 5,770 | 11,700 |
| 2007/11/15 | 5,600 | 5,810 | 5,600 | 5,780 | 18,500 |
| 2007/11/14 | 5,370 | 5,460 | 5,330 | 5,450 | 14,400 |
| 2007/11/13 | 5,380 | 5,460 | 5,270 | 5,430 | 17,700 |
| 2007/11/12 | 5,440 | 5,440 | 5,260 | 5,280 | 20,600 |
| 2007/11/09 | 5,630 | 5,750 | 5,530 | 5,610 | 46,300 |
| 2007/11/08 | 5,840 | 5,870 | 5,650 | 5,790 | 23,400 |
| 2007/11/07 | 6,130 | 6,130 | 5,970 | 5,970 | 7,400 |
| 2007/11/06 | 5,900 | 6,130 | 5,900 | 6,120 | 17,400 |
| 2007/11/05 | 5,880 | 5,940 | 5,880 | 5,930 | 1,800 |
| 2007/11/02 | 5,920 | 6,000 | 5,880 | 5,920 | 10,500 |
| 2007/11/01 | 5,880 | 6,030 | 5,880 | 6,020 | 21,800 |
| 2007/10/31 | 5,920 | 5,930 | 5,880 | 5,910 | 5,300 |
| 2007/10/30 | 5,820 | 5,910 | 5,760 | 5,820 | 32,500 |
| 2007/10/29 | 5,740 | 5,860 | 5,740 | 5,820 | 26,300 |
| 2007/10/26 | 5,950 | 5,950 | 5,790 | 5,840 | 7,300 |
| 2007/10/25 | 5,950 | 5,950 | 5,850 | 5,880 | 15,200 |
| 2007/10/24 | 6,080 | 6,080 | 6,010 | 6,040 | 4,500 |
| 2007/10/23 | 5,970 | 6,130 | 5,970 | 6,120 | 5,700 |
| 2007/10/22 | 6,050 | 6,090 | 6,000 | 6,070 | 9,700 |
| 2007/10/19 | 6,100 | 6,140 | 6,060 | 6,100 | 16,200 |
| 2007/10/18 | 6,140 | 6,310 | 6,140 | 6,300 | 8,300 |
| 2007/10/17 | 6,220 | 6,240 | 6,140 | 6,190 | 23,700 |
| 2007/10/16 | 6,270 | 6,270 | 6,130 | 6,130 | 7,800 |
| 2007/10/15 | 6,280 | 6,280 | 6,160 | 6,190 | 15,500 |
| 2007/10/12 | 6,300 | 6,350 | 6,190 | 6,190 | 17,100 |
| 2007/10/11 | 6,340 | 6,380 | 6,280 | 6,330 | 30,100 |
| 2007/10/10 | 6,320 | 6,320 | 6,210 | 6,240 | 15,700 |
| 2007/10/09 | 6,180 | 6,250 | 6,170 | 6,220 | 7,300 |
| 2007/10/05 | 6,220 | 6,290 | 6,180 | 6,180 | 27,700 |
| 2007/10/04 | 6,200 | 6,330 | 6,200 | 6,220 | 12,800 |
| 2007/10/03 | 6,360 | 6,480 | 6,320 | 6,470 | 14,400 |
| 2007/10/02 | 6,270 | 6,390 | 6,260 | 6,360 | 15,300 |
| 2007/10/01 | 6,180 | 6,260 | 6,120 | 6,170 | 6,100 |
| 2007/09/28 | 6,020 | 6,160 | 5,980 | 6,150 | 6,500 |
| 2007/09/27 | 6,030 | 6,180 | 6,030 | 6,120 | 12,300 |
| 2007/09/26 | 6,190 | 6,190 | 6,030 | 6,110 | 8,300 |
| 2007/09/25 | 6,070 | 6,230 | 6,070 | 6,210 | 7,400 |
| 2007/09/21 | 6,110 | 6,210 | 6,110 | 6,210 | 16,100 |
| 2007/09/20 | 6,120 | 6,210 | 6,120 | 6,210 | 18,000 |
| 2007/09/19 | 6,050 | 6,150 | 5,930 | 5,980 | 31,600 |
| 2007/09/18 | 6,090 | 6,090 | 5,950 | 5,950 | 6,500 |
| 2007/09/14 | 5,920 | 6,050 | 5,920 | 5,990 | 196,300 |
| 2007/09/13 | 6,020 | 6,030 | 5,990 | 6,010 | 11,900 |
| 2007/09/12 | 6,040 | 6,040 | 5,940 | 5,940 | 8,400 |
| 2007/09/11 | 5,990 | 6,030 | 5,930 | 5,940 | 5,600 |
| 2007/09/10 | 5,950 | 6,020 | 5,930 | 5,970 | 10,700 |
| 2007/09/07 | 5,820 | 5,980 | 5,820 | 5,950 | 7,300 |
| 2007/09/06 | 5,850 | 5,850 | 5,760 | 5,820 | 5,800 |
| 2007/09/05 | 5,930 | 5,930 | 5,840 | 5,850 | 6,400 |
| 2007/09/04 | 5,960 | 6,000 | 5,950 | 5,960 | 3,000 |
| 2007/09/03 | 5,990 | 5,990 | 5,950 | 5,980 | 5,400 |
| 2007/08/31 | 5,950 | 5,980 | 5,900 | 5,950 | 18,500 |
| 2007/08/30 | 5,900 | 5,900 | 5,870 | 5,900 | 4,000 |
| 2007/08/29 | 5,760 | 5,800 | 5,750 | 5,800 | 5,300 |
| 2007/08/28 | 5,840 | 5,870 | 5,830 | 5,850 | 7,200 |
| 2007/08/27 | 5,820 | 5,900 | 5,790 | 5,790 | 7,700 |
| 2007/08/24 | 5,840 | 5,880 | 5,770 | 5,770 | 6,400 |
| 2007/08/23 | 5,750 | 5,920 | 5,750 | 5,840 | 6,900 |
| 2007/08/22 | 5,890 | 5,930 | 5,760 | 5,760 | 8,700 |
| 2007/08/21 | 5,880 | 6,000 | 5,830 | 5,970 | 8,200 |
| 2007/08/20 | 5,830 | 5,890 | 5,830 | 5,870 | 23,600 |
| 2007/08/17 | 6,050 | 6,050 | 5,730 | 5,730 | 34,200 |
| 2007/08/16 | 6,010 | 6,060 | 5,900 | 6,020 | 21,900 |
| 2007/08/15 | 6,280 | 6,310 | 6,210 | 6,210 | 6,900 |
| 2007/08/14 | 6,320 | 6,480 | 6,310 | 6,380 | 5,100 |
| 2007/08/13 | 6,310 | 6,450 | 6,310 | 6,420 | 9,800 |
| 2007/08/10 | 6,210 | 6,410 | 6,190 | 6,260 | 12,900 |
| 2007/08/09 | 6,280 | 6,310 | 6,150 | 6,170 | 25,300 |
| 2007/08/08 | 6,180 | 6,240 | 6,140 | 6,200 | 6,700 |
| 2007/08/07 | 6,140 | 6,210 | 6,080 | 6,200 | 8,900 |
| 2007/08/06 | 6,050 | 6,220 | 6,030 | 6,140 | 19,900 |
| 2007/08/03 | 6,110 | 6,130 | 6,040 | 6,120 | 12,700 |
| 2007/08/02 | 6,000 | 6,120 | 5,910 | 6,090 | 34,000 |
| 2007/08/01 | 6,030 | 6,100 | 6,000 | 6,010 | 25,400 |
| 2007/07/31 | 6,080 | 6,130 | 6,010 | 6,130 | 19,200 |
| 2007/07/30 | 5,970 | 6,070 | 5,970 | 6,040 | 16,900 |
| 2007/07/27 | 6,200 | 6,220 | 6,050 | 6,170 | 14,000 |
| 2007/07/26 | 6,330 | 6,390 | 6,250 | 6,250 | 7,900 |
| 2007/07/25 | 6,350 | 6,430 | 6,350 | 6,400 | 13,700 |
| 2007/07/24 | 6,320 | 6,360 | 6,300 | 6,350 | 8,700 |
| 2007/07/23 | 6,360 | 6,370 | 6,270 | 6,320 | 14,600 |
| 2007/07/20 | 6,390 | 6,480 | 6,390 | 6,430 | 9,900 |
| 2007/07/19 | 6,410 | 6,470 | 6,390 | 6,390 | 8,700 |
| 2007/07/18 | 6,460 | 6,460 | 6,380 | 6,380 | 9,500 |
| 2007/07/17 | 6,500 | 6,520 | 6,430 | 6,460 | 11,200 |
| 2007/07/13 | 6,520 | 6,520 | 6,430 | 6,440 | 20,700 |
| 2007/07/12 | 6,470 | 6,530 | 6,370 | 6,440 | 18,000 |
| 2007/07/11 | 6,560 | 6,590 | 6,350 | 6,440 | 30,700 |
| 2007/07/10 | 6,530 | 6,540 | 6,510 | 6,520 | 17,200 |
| 2007/07/09 | 6,600 | 6,630 | 6,500 | 6,530 | 12,400 |
| 2007/07/06 | 6,640 | 6,640 | 6,540 | 6,560 | 18,800 |
| 2007/07/05 | 6,690 | 6,690 | 6,630 | 6,650 | 7,300 |
| 2007/07/04 | 6,690 | 6,690 | 6,640 | 6,640 | 8,100 |
| 2007/07/03 | 6,670 | 6,700 | 6,670 | 6,690 | 6,600 |
| 2007/07/02 | 6,640 | 6,640 | 6,550 | 6,570 | 4,500 |
| 2007/06/29 | 6,590 | 6,590 | 6,520 | 6,550 | 19,500 |
| 2007/06/28 | 6,620 | 6,620 | 6,510 | 6,560 | 15,400 |
| 2007/06/27 | 6,660 | 6,670 | 6,590 | 6,590 | 6,000 |
| 2007/06/26 | 6,620 | 6,690 | 6,580 | 6,660 | 9,000 |
| 2007/06/25 | 6,700 | 6,730 | 6,600 | 6,600 | 8,500 |
| 2007/06/22 | 6,700 | 6,700 | 6,620 | 6,640 | 7,000 |
| 2007/06/21 | 6,780 | 6,780 | 6,720 | 6,740 | 6,800 |
| 2007/06/20 | 6,770 | 6,860 | 6,770 | 6,780 | 4,900 |
| 2007/06/19 | 6,720 | 6,770 | 6,720 | 6,770 | 5,700 |
| 2007/06/18 | 6,860 | 6,860 | 6,740 | 6,750 | 7,500 |
| 2007/06/15 | 6,750 | 6,820 | 6,750 | 6,810 | 900 |
| 2007/06/14 | 6,800 | 6,810 | 6,720 | 6,750 | 4,100 |
| 2007/06/13 | 6,660 | 6,720 | 6,650 | 6,700 | 2,300 |
| 2007/06/12 | 6,780 | 6,780 | 6,690 | 6,690 | 7,600 |
| 2007/06/11 | 6,830 | 6,840 | 6,770 | 6,770 | 5,200 |
| 2007/06/08 | 6,830 | 6,830 | 6,730 | 6,730 | 140,900 |
| 2007/06/07 | 6,780 | 6,830 | 6,760 | 6,820 | 12,100 |
| 2007/06/06 | 6,770 | 6,800 | 6,730 | 6,780 | 2,100 |
| 2007/06/05 | 6,860 | 6,860 | 6,750 | 6,760 | 500 |
| 2007/06/04 | 6,960 | 6,960 | 6,750 | 6,780 | 10,500 |
| 2007/06/01 | 6,910 | 6,950 | 6,850 | 6,890 | 7,700 |
| 2007/05/31 | 6,840 | 6,950 | 6,840 | 6,950 | 6,700 |
| 2007/05/30 | 6,760 | 6,940 | 6,760 | 6,900 | 19,100 |
| 2007/05/29 | 6,650 | 6,900 | 6,620 | 6,860 | 16,100 |
| 2007/05/28 | 6,500 | 6,590 | 6,500 | 6,580 | 5,600 |
| 2007/05/25 | 6,420 | 6,430 | 6,350 | 6,400 | 21,200 |
| 2007/05/24 | 6,500 | 6,500 | 6,400 | 6,420 | 2,500 |
| 2007/05/23 | 6,520 | 6,580 | 6,460 | 6,500 | 12,100 |
| 2007/05/22 | 6,430 | 6,590 | 6,430 | 6,450 | 10,000 |
| 2007/05/21 | 6,490 | 6,490 | 6,420 | 6,460 | 4,200 |
| 2007/05/18 | 6,500 | 6,540 | 6,470 | 6,470 | 11,000 |
| 2007/05/17 | 6,560 | 6,630 | 6,510 | 6,520 | 7,800 |
| 2007/05/16 | 6,660 | 6,660 | 6,540 | 6,610 | 5,600 |
| 2007/05/15 | 6,670 | 6,740 | 6,630 | 6,660 | 14,000 |
| 2007/05/14 | 6,470 | 6,660 | 6,430 | 6,570 | 19,200 |
| 2007/05/11 | 6,480 | 6,520 | 6,460 | 6,480 | 7,700 |
| 2007/05/10 | 6,550 | 6,550 | 6,460 | 6,480 | 5,600 |
| 2007/05/09 | 6,530 | 6,670 | 6,530 | 6,600 | 4,600 |
| 2007/05/08 | 6,620 | 6,620 | 6,500 | 6,510 | 5,300 |
| 2007/05/07 | 6,590 | 6,690 | 6,550 | 6,580 | 12,200 |
| 2007/05/02 | 6,590 | 6,620 | 6,540 | 6,600 | 7,400 |
| 2007/05/01 | 6,560 | 6,620 | 6,560 | 6,590 | 20,500 |
| 2007/04/27 | 6,560 | 6,710 | 6,560 | 6,610 | 10,600 |
| 2007/04/26 | 6,570 | 6,720 | 6,570 | 6,660 | 11,700 |
| 2007/04/25 | 6,590 | 6,670 | 6,540 | 6,580 | 12,500 |
| 2007/04/24 | 6,540 | 6,670 | 6,380 | 6,610 | 12,700 |
| 2007/04/23 | 6,740 | 6,740 | 6,550 | 6,550 | 13,200 |
| 2007/04/20 | 6,600 | 6,660 | 6,600 | 6,640 | 7,400 |
| 2007/04/19 | 6,720 | 6,740 | 6,600 | 6,620 | 21,900 |
| 2007/04/18 | 6,780 | 6,870 | 6,680 | 6,820 | 17,100 |
| 2007/04/17 | 6,850 | 6,900 | 6,690 | 6,730 | 15,200 |
| 2007/04/16 | 6,850 | 6,870 | 6,780 | 6,790 | 18,400 |
| 2007/04/13 | 6,870 | 6,870 | 6,680 | 6,700 | 26,000 |
| 2007/04/12 | 6,890 | 6,920 | 6,740 | 6,770 | 14,900 |
| 2007/04/11 | 6,950 | 6,970 | 6,880 | 6,940 | 10,100 |
| 2007/04/10 | 6,880 | 6,980 | 6,820 | 6,910 | 25,300 |
| 2007/04/09 | 6,610 | 6,730 | 6,610 | 6,680 | 12,200 |
| 2007/04/06 | 6,790 | 6,790 | 6,540 | 6,550 | 16,200 |
| 2007/04/05 | 6,850 | 6,850 | 6,810 | 6,840 | 4,100 |
| 2007/04/04 | 6,720 | 6,850 | 6,720 | 6,820 | 11,300 |
| 2007/04/03 | 6,600 | 6,770 | 6,600 | 6,710 | 14,400 |
| 2007/04/02 | 6,600 | 6,610 | 6,540 | 6,540 | 22,100 |
| 2007/03/30 | 6,430 | 6,570 | 6,430 | 6,540 | 8,900 |
| 2007/03/29 | 6,440 | 6,480 | 6,340 | 6,430 | 8,000 |
| 2007/03/28 | 6,500 | 6,570 | 6,420 | 6,440 | 13,500 |
| 2007/03/27 | 6,450 | 6,530 | 6,390 | 6,400 | 6,800 |
| 2007/03/26 | 6,550 | 6,550 | 6,420 | 6,480 | 16,700 |
| 2007/03/23 | 6,550 | 6,550 | 6,450 | 6,530 | 10,300 |
| 2007/03/22 | 6,350 | 6,490 | 6,340 | 6,370 | 11,200 |
| 2007/03/20 | 6,270 | 6,270 | 6,190 | 6,210 | 4,600 |
| 2007/03/19 | 6,200 | 6,220 | 6,170 | 6,180 | 14,300 |
| 2007/03/16 | 6,170 | 6,230 | 6,140 | 6,170 | 10,500 |
| 2007/03/15 | 6,290 | 6,290 | 6,190 | 6,250 | 6,300 |
| 2007/03/14 | 6,330 | 6,330 | 6,150 | 6,190 | 16,600 |
| 2007/03/13 | 6,480 | 6,480 | 6,270 | 6,280 | 8,700 |
| 2007/03/12 | 6,360 | 6,430 | 6,360 | 6,420 | 6,100 |
| 2007/03/09 | 6,350 | 6,420 | 6,330 | 6,410 | 131,600 |
| 2007/03/08 | 6,210 | 6,330 | 6,210 | 6,330 | 10,400 |
| 2007/03/07 | 6,340 | 6,340 | 6,250 | 6,310 | 17,200 |
| 2007/03/06 | 6,390 | 6,390 | 6,220 | 6,280 | 16,700 |
| 2007/03/05 | 6,460 | 6,460 | 6,300 | 6,370 | 21,900 |
| 2007/03/02 | 6,500 | 6,650 | 6,500 | 6,600 | 25,700 |
| 2007/03/01 | 6,400 | 6,490 | 6,280 | 6,460 | 22,500 |
| 2007/02/28 | 6,390 | 6,480 | 6,340 | 6,400 | 29,700 |
| 2007/02/27 | 6,500 | 6,500 | 6,420 | 6,490 | 8,700 |
| 2007/02/26 | 6,460 | 6,520 | 6,450 | 6,520 | 9,600 |
| 2007/02/23 | 6,320 | 6,390 | 6,300 | 6,390 | 17,600 |
| 2007/02/22 | 6,240 | 6,320 | 6,240 | 6,320 | 11,600 |
| 2007/02/21 | 6,160 | 6,170 | 6,110 | 6,150 | 6,400 |
| 2007/02/20 | 6,260 | 6,260 | 6,210 | 6,230 | 5,200 |
| 2007/02/19 | 6,240 | 6,300 | 6,240 | 6,270 | 4,500 |
| 2007/02/16 | 6,200 | 6,250 | 6,190 | 6,250 | 10,400 |
| 2007/02/15 | 6,130 | 6,200 | 6,120 | 6,200 | 10,800 |
| 2007/02/14 | 6,180 | 6,180 | 6,100 | 6,100 | 6,600 |
| 2007/02/13 | 6,050 | 6,190 | 6,050 | 6,080 | 18,400 |
| 2007/02/09 | 6,100 | 6,160 | 6,010 | 6,140 | 50,900 |
| 2007/02/08 | 6,060 | 6,120 | 6,040 | 6,100 | 11,900 |
| 2007/02/07 | 5,990 | 6,050 | 5,940 | 6,040 | 9,200 |
| 2007/02/06 | 5,870 | 5,990 | 5,870 | 5,950 | 8,700 |
| 2007/02/05 | 6,060 | 6,060 | 5,860 | 5,900 | 26,500 |
| 2007/02/02 | 6,000 | 6,090 | 5,970 | 5,970 | 18,600 |
| 2007/02/01 | 5,960 | 6,110 | 5,960 | 6,110 | 49,000 |
| 2007/01/31 | 6,090 | 6,100 | 5,940 | 5,990 | 12,000 |
| 2007/01/30 | 6,110 | 6,130 | 6,060 | 6,080 | 7,000 |
| 2007/01/29 | 6,170 | 6,170 | 6,100 | 6,110 | 24,700 |
| 2007/01/26 | 6,140 | 6,170 | 6,100 | 6,130 | 6,400 |
| 2007/01/25 | 6,290 | 6,290 | 6,150 | 6,150 | 11,000 |
| 2007/01/24 | 6,260 | 6,290 | 6,180 | 6,290 | 11,100 |
| 2007/01/23 | 6,210 | 6,270 | 6,170 | 6,170 | 13,700 |
| 2007/01/22 | 6,320 | 6,350 | 6,270 | 6,310 | 9,700 |
| 2007/01/19 | 6,230 | 6,280 | 6,230 | 6,230 | 11,100 |
| 2007/01/18 | 6,150 | 6,200 | 6,110 | 6,160 | 17,800 |
| 2007/01/17 | 6,010 | 6,010 | 5,930 | 5,960 | 15,600 |
| 2007/01/16 | 6,080 | 6,120 | 6,060 | 6,080 | 7,000 |
| 2007/01/15 | 6,120 | 6,190 | 6,060 | 6,160 | 11,000 |
| 2007/01/12 | 5,990 | 6,110 | 5,980 | 6,100 | 18,400 |
| 2007/01/11 | 6,010 | 6,060 | 5,960 | 5,960 | 14,300 |
| 2007/01/10 | 6,170 | 6,170 | 5,910 | 5,910 | 27,100 |
| 2007/01/09 | 6,150 | 6,240 | 6,110 | 6,180 | 19,600 |
| 2007/01/05 | 6,300 | 6,310 | 6,170 | 6,170 | 15,700 |
| 2007/01/04 | 6,340 | 6,340 | 6,280 | 6,310 | 5,200 |