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 |
|---|---|---|---|---|---|
| 2008/12/30 | 4,740 | 4,740 | 4,570 | 4,650 | 3,900 |
| 2008/12/29 | 4,670 | 4,740 | 4,670 | 4,740 | 5,700 |
| 2008/12/26 | 4,670 | 4,680 | 4,610 | 4,670 | 1,400 |
| 2008/12/25 | 4,550 | 4,570 | 4,550 | 4,570 | 300 |
| 2008/12/24 | 4,540 | 4,550 | 4,490 | 4,500 | 2,300 |
| 2008/12/22 | 4,440 | 4,540 | 4,440 | 4,540 | 4,500 |
| 2008/12/19 | 4,500 | 4,600 | 4,500 | 4,540 | 800 |
| 2008/12/18 | 4,560 | 4,640 | 4,520 | 4,520 | 21,400 |
| 2008/12/17 | 4,500 | 4,520 | 4,420 | 4,510 | 10,000 |
| 2008/12/16 | 4,480 | 4,520 | 4,480 | 4,520 | 3,700 |
| 2008/12/15 | 4,730 | 4,730 | 4,670 | 4,720 | 5,900 |
| 2008/12/12 | 4,800 | 4,800 | 4,520 | 4,580 | 96,000 |
| 2008/12/11 | 4,750 | 4,800 | 4,730 | 4,800 | 46,800 |
| 2008/12/10 | 4,620 | 4,750 | 4,620 | 4,730 | 10,800 |
| 2008/12/09 | 4,590 | 4,590 | 4,490 | 4,570 | 8,500 |
| 2008/12/08 | 4,300 | 4,570 | 4,300 | 4,540 | 6,500 |
| 2008/12/05 | 4,420 | 4,450 | 4,400 | 4,400 | 10,200 |
| 2008/12/04 | 4,290 | 4,430 | 4,280 | 4,430 | 28,400 |
| 2008/12/03 | 4,070 | 4,300 | 4,070 | 4,260 | 31,500 |
| 2008/12/02 | 4,080 | 4,120 | 3,980 | 4,020 | 15,300 |
| 2008/12/01 | 4,060 | 4,160 | 4,060 | 4,060 | 6,200 |
| 2008/11/28 | 4,380 | 4,380 | 4,250 | 4,250 | 22,700 |
| 2008/11/27 | 4,360 | 4,470 | 4,360 | 4,470 | 8,000 |
| 2008/11/26 | 4,550 | 4,550 | 4,350 | 4,400 | 25,800 |
| 2008/11/25 | 4,510 | 4,600 | 4,470 | 4,600 | 5,300 |
| 2008/11/21 | 4,470 | 4,500 | 4,470 | 4,500 | 13,200 |
| 2008/11/20 | 4,530 | 4,570 | 4,530 | 4,570 | 1,300 |
| 2008/11/19 | 4,530 | 4,690 | 4,490 | 4,680 | 5,900 |
| 2008/11/18 | 4,530 | 4,600 | 4,520 | 4,550 | 6,700 |
| 2008/11/17 | 4,410 | 4,600 | 4,410 | 4,500 | 4,800 |
| 2008/11/14 | 4,500 | 4,500 | 4,440 | 4,450 | 3,900 |
| 2008/11/13 | 4,280 | 4,500 | 4,280 | 4,470 | 6,000 |
| 2008/11/12 | 4,440 | 4,540 | 4,440 | 4,530 | 1,600 |
| 2008/11/11 | 4,670 | 4,670 | 4,490 | 4,490 | 10,200 |
| 2008/11/10 | 4,690 | 4,700 | 4,620 | 4,690 | 15,200 |
| 2008/11/07 | 4,660 | 4,710 | 4,610 | 4,640 | 14,500 |
| 2008/11/06 | 4,690 | 4,770 | 4,590 | 4,630 | 12,200 |
| 2008/11/05 | 4,900 | 5,000 | 4,670 | 4,740 | 13,000 |
| 2008/11/04 | 4,430 | 4,720 | 4,430 | 4,700 | 3,100 |
| 2008/10/31 | 4,600 | 4,600 | 4,510 | 4,530 | 9,100 |
| 2008/10/30 | 4,800 | 4,800 | 4,670 | 4,770 | 24,400 |
| 2008/10/29 | 4,720 | 4,770 | 4,470 | 4,650 | 6,100 |
| 2008/10/28 | 4,700 | 4,710 | 4,670 | 4,700 | 8,400 |
| 2008/10/27 | 4,870 | 4,910 | 4,800 | 4,810 | 11,600 |
| 2008/10/24 | 5,030 | 5,100 | 4,940 | 4,970 | 13,400 |
| 2008/10/23 | 4,780 | 5,010 | 4,710 | 5,010 | 15,100 |
| 2008/10/22 | 4,950 | 4,970 | 4,770 | 4,770 | 5,600 |
| 2008/10/21 | 5,060 | 5,080 | 4,850 | 4,950 | 8,000 |
| 2008/10/20 | 4,900 | 4,940 | 4,850 | 4,880 | 5,700 |
| 2008/10/17 | 4,520 | 4,520 | 4,420 | 4,480 | 9,400 |
| 2008/10/16 | 4,110 | 4,290 | 4,090 | 4,270 | 9,500 |
| 2008/10/15 | 4,260 | 4,400 | 4,210 | 4,400 | 1,000 |
| 2008/10/14 | 3,960 | 4,260 | 3,960 | 4,260 | 28,700 |
| 2008/10/10 | 4,030 | 4,100 | 3,850 | 3,920 | 15,200 |
| 2008/10/09 | 4,180 | 4,470 | 4,180 | 4,330 | 14,500 |
| 2008/10/08 | 4,700 | 4,700 | 4,430 | 4,430 | 6,600 |
| 2008/10/07 | 4,900 | 4,920 | 4,750 | 4,750 | 5,700 |
| 2008/10/06 | 5,110 | 5,140 | 4,960 | 4,960 | 10,600 |
| 2008/10/03 | 4,950 | 5,150 | 4,930 | 5,150 | 20,100 |
| 2008/10/02 | 4,750 | 4,950 | 4,700 | 4,950 | 4,900 |
| 2008/10/01 | 5,120 | 5,230 | 5,120 | 5,200 | 4,800 |
| 2008/09/30 | 4,910 | 4,960 | 4,880 | 4,930 | 7,000 |
| 2008/09/29 | 5,210 | 5,210 | 5,110 | 5,110 | 3,700 |
| 2008/09/26 | 5,160 | 5,170 | 5,060 | 5,150 | 24,300 |
| 2008/09/25 | 5,160 | 5,160 | 4,980 | 5,090 | 15,800 |
| 2008/09/24 | 5,080 | 5,280 | 5,070 | 5,280 | 16,600 |
| 2008/09/22 | 5,400 | 5,400 | 5,170 | 5,170 | 6,600 |
| 2008/09/19 | 5,080 | 5,300 | 5,080 | 5,300 | 26,900 |
| 2008/09/18 | 5,280 | 5,320 | 5,190 | 5,220 | 14,600 |
| 2008/09/17 | 5,220 | 5,390 | 5,200 | 5,360 | 17,100 |
| 2008/09/16 | 5,150 | 5,200 | 5,070 | 5,120 | 11,100 |
| 2008/09/12 | 5,200 | 5,310 | 5,140 | 5,250 | 106,100 |
| 2008/09/11 | 5,340 | 5,340 | 5,220 | 5,220 | 10,600 |
| 2008/09/10 | 5,370 | 5,390 | 5,320 | 5,320 | 10,700 |
| 2008/09/09 | 5,420 | 5,440 | 5,370 | 5,370 | 9,300 |
| 2008/09/08 | 5,510 | 5,530 | 5,440 | 5,490 | 4,500 |
| 2008/09/05 | 5,450 | 5,520 | 5,450 | 5,490 | 29,400 |
| 2008/09/04 | 5,500 | 5,560 | 5,480 | 5,500 | 4,200 |
| 2008/09/03 | 5,510 | 5,610 | 5,510 | 5,610 | 2,900 |
| 2008/09/02 | 5,580 | 5,610 | 5,470 | 5,500 | 4,300 |
| 2008/09/01 | 5,630 | 5,630 | 5,550 | 5,550 | 14,400 |
| 2008/08/29 | 5,750 | 5,790 | 5,640 | 5,680 | 26,000 |
| 2008/08/28 | 5,610 | 5,610 | 5,530 | 5,550 | 6,500 |
| 2008/08/27 | 5,590 | 5,630 | 5,590 | 5,630 | 1,600 |
| 2008/08/26 | 5,640 | 5,640 | 5,570 | 5,630 | 9,100 |
| 2008/08/25 | 5,620 | 5,640 | 5,610 | 5,610 | 5,800 |
| 2008/08/22 | 5,540 | 5,590 | 5,510 | 5,590 | 6,100 |
| 2008/08/21 | 5,590 | 5,590 | 5,480 | 5,480 | 2,200 |
| 2008/08/20 | 5,430 | 5,530 | 5,400 | 5,520 | 4,300 |
| 2008/08/19 | 5,490 | 5,490 | 5,370 | 5,440 | 6,300 |
| 2008/08/18 | 5,420 | 5,540 | 5,420 | 5,540 | 1,800 |
| 2008/08/15 | 5,470 | 5,480 | 5,390 | 5,430 | 7,500 |
| 2008/08/14 | 5,510 | 5,540 | 5,460 | 5,460 | 5,500 |
| 2008/08/13 | 5,500 | 5,510 | 5,350 | 5,490 | 8,900 |
| 2008/08/12 | 5,580 | 5,580 | 5,480 | 5,500 | 14,000 |
| 2008/08/11 | 5,680 | 5,680 | 5,680 | 5,680 | 300 |
| 2008/08/08 | 5,510 | 5,750 | 5,510 | 5,690 | 6,000 |
| 2008/08/07 | 5,660 | 5,660 | 5,500 | 5,580 | 4,600 |
| 2008/08/06 | 5,620 | 5,810 | 5,620 | 5,680 | 6,400 |
| 2008/08/05 | 5,870 | 5,920 | 5,560 | 5,560 | 12,400 |
| 2008/08/04 | 5,880 | 5,980 | 5,880 | 5,930 | 5,000 |
| 2008/08/01 | 5,960 | 5,970 | 5,890 | 5,920 | 5,300 |
| 2008/07/31 | 5,980 | 5,980 | 5,930 | 5,960 | 4,700 |
| 2008/07/30 | 5,920 | 5,920 | 5,920 | 5,920 | 2,300 |
| 2008/07/29 | 5,810 | 5,830 | 5,770 | 5,800 | 3,800 |
| 2008/07/28 | 5,880 | 5,900 | 5,850 | 5,850 | 2,400 |
| 2008/07/25 | 5,950 | 5,980 | 5,930 | 5,930 | 2,900 |
| 2008/07/24 | 6,020 | 6,030 | 6,010 | 6,010 | 3,100 |
| 2008/07/23 | 5,940 | 5,970 | 5,920 | 5,940 | 5,500 |
| 2008/07/22 | 5,780 | 5,880 | 5,780 | 5,870 | 4,000 |
| 2008/07/18 | 5,840 | 5,840 | 5,780 | 5,780 | 1,400 |
| 2008/07/17 | 5,760 | 5,800 | 5,750 | 5,800 | 1,500 |
| 2008/07/16 | 5,840 | 5,860 | 5,780 | 5,780 | 2,700 |
| 2008/07/15 | 5,790 | 5,840 | 5,790 | 5,790 | 7,000 |
| 2008/07/14 | 6,050 | 6,050 | 5,890 | 5,890 | 3,200 |
| 2008/07/11 | 6,140 | 6,140 | 6,030 | 6,030 | 36,500 |
| 2008/07/10 | 6,050 | 6,130 | 6,050 | 6,060 | 3,800 |
| 2008/07/09 | 6,060 | 6,120 | 6,030 | 6,030 | 5,800 |
| 2008/07/08 | 5,950 | 5,990 | 5,940 | 5,980 | 4,500 |
| 2008/07/07 | 5,920 | 5,970 | 5,850 | 5,930 | 2,400 |
| 2008/07/04 | 5,910 | 5,920 | 5,850 | 5,870 | 13,200 |
| 2008/07/03 | 5,950 | 6,050 | 5,920 | 5,950 | 6,500 |
| 2008/07/02 | 5,920 | 5,930 | 5,910 | 5,930 | 2,400 |
| 2008/07/01 | 5,830 | 5,910 | 5,830 | 5,890 | 3,900 |
| 2008/06/30 | 5,790 | 5,850 | 5,790 | 5,830 | 2,800 |
| 2008/06/27 | 6,000 | 6,000 | 5,880 | 5,890 | 10,600 |
| 2008/06/26 | 6,040 | 6,050 | 6,040 | 6,050 | 5,700 |
| 2008/06/25 | 6,000 | 6,030 | 5,940 | 6,000 | 5,500 |
| 2008/06/24 | 6,000 | 6,020 | 5,930 | 5,940 | 6,400 |
| 2008/06/23 | 6,070 | 6,150 | 5,950 | 6,020 | 7,400 |
| 2008/06/20 | 6,140 | 6,180 | 6,070 | 6,100 | 7,300 |
| 2008/06/19 | 6,060 | 6,110 | 6,060 | 6,090 | 3,600 |
| 2008/06/18 | 5,990 | 6,070 | 5,990 | 6,040 | 2,000 |
| 2008/06/17 | 6,000 | 6,030 | 5,990 | 5,990 | 2,200 |
| 2008/06/16 | 5,900 | 6,030 | 5,900 | 5,980 | 1,900 |
| 2008/06/13 | 5,870 | 5,980 | 5,870 | 5,950 | 98,100 |
| 2008/06/12 | 5,950 | 5,970 | 5,880 | 5,940 | 56,900 |
| 2008/06/11 | 6,000 | 6,070 | 5,960 | 5,980 | 10,600 |
| 2008/06/10 | 5,920 | 5,920 | 5,830 | 5,900 | 15,800 |
| 2008/06/09 | 5,620 | 5,910 | 5,620 | 5,840 | 12,200 |
| 2008/06/06 | 5,930 | 5,930 | 5,820 | 5,820 | 5,600 |
| 2008/06/05 | 5,840 | 5,880 | 5,840 | 5,880 | 1,000 |
| 2008/06/04 | 5,850 | 5,900 | 5,850 | 5,890 | 9,700 |
| 2008/06/03 | 6,030 | 6,030 | 5,900 | 5,900 | 4,600 |
| 2008/06/02 | 6,010 | 6,010 | 5,850 | 5,990 | 3,500 |
| 2008/05/30 | 6,030 | 6,070 | 5,990 | 6,070 | 10,000 |
| 2008/05/29 | 5,850 | 6,040 | 5,850 | 5,930 | 3,400 |
| 2008/05/28 | 5,950 | 5,950 | 5,780 | 5,800 | 3,800 |
| 2008/05/27 | 5,870 | 6,020 | 5,870 | 6,010 | 3,700 |
| 2008/05/26 | 5,810 | 5,820 | 5,710 | 5,710 | 5,500 |
| 2008/05/23 | 5,770 | 5,920 | 5,770 | 5,830 | 8,400 |
| 2008/05/22 | 5,710 | 5,790 | 5,710 | 5,770 | 3,100 |
| 2008/05/21 | 5,700 | 5,740 | 5,630 | 5,630 | 4,800 |
| 2008/05/20 | 5,570 | 5,730 | 5,570 | 5,650 | 6,600 |
| 2008/05/19 | 5,610 | 5,650 | 5,600 | 5,620 | 4,100 |
| 2008/05/16 | 5,570 | 5,660 | 5,570 | 5,580 | 5,300 |
| 2008/05/15 | 5,420 | 5,500 | 5,420 | 5,470 | 10,500 |
| 2008/05/14 | 5,430 | 5,430 | 5,340 | 5,380 | 4,400 |
| 2008/05/13 | 5,470 | 5,510 | 5,460 | 5,460 | 1,200 |
| 2008/05/12 | 5,320 | 5,500 | 5,320 | 5,480 | 800 |
| 2008/05/09 | 5,600 | 5,600 | 5,420 | 5,420 | 3,200 |
| 2008/05/08 | 5,540 | 5,570 | 5,510 | 5,510 | 6,200 |
| 2008/05/07 | 5,550 | 5,550 | 5,540 | 5,540 | 1,900 |
| 2008/05/02 | 5,530 | 5,570 | 5,520 | 5,570 | 3,400 |
| 2008/05/01 | 5,430 | 5,500 | 5,430 | 5,500 | 3,000 |
| 2008/04/30 | 5,580 | 5,580 | 5,510 | 5,510 | 6,200 |
| 2008/04/28 | 5,490 | 5,530 | 5,490 | 5,530 | 3,300 |
| 2008/04/25 | 5,380 | 5,530 | 5,380 | 5,490 | 3,600 |
| 2008/04/24 | 5,390 | 5,390 | 5,380 | 5,380 | 3,400 |
| 2008/04/23 | 5,450 | 5,510 | 5,450 | 5,510 | 2,100 |
| 2008/04/22 | 5,480 | 5,540 | 5,440 | 5,470 | 2,400 |
| 2008/04/21 | 5,480 | 5,570 | 5,480 | 5,570 | 4,900 |
| 2008/04/18 | 5,350 | 5,460 | 5,340 | 5,460 | 3,600 |
| 2008/04/17 | 5,310 | 5,320 | 5,260 | 5,300 | 7,200 |
| 2008/04/16 | 5,270 | 5,310 | 5,270 | 5,290 | 3,200 |
| 2008/04/15 | 5,120 | 5,290 | 5,120 | 5,270 | 4,000 |
| 2008/04/14 | 4,910 | 4,970 | 4,910 | 4,970 | 7,400 |
| 2008/04/11 | 5,100 | 5,120 | 5,040 | 5,110 | 12,000 |
| 2008/04/10 | 5,080 | 5,080 | 5,080 | 5,080 | 300 |
| 2008/04/09 | 5,110 | 5,110 | 5,020 | 5,050 | 3,100 |
| 2008/04/08 | 5,090 | 5,100 | 5,050 | 5,070 | 2,900 |
| 2008/04/07 | 5,090 | 5,160 | 5,070 | 5,090 | 3,000 |
| 2008/04/04 | 5,100 | 5,100 | 4,960 | 5,070 | 6,400 |
| 2008/04/03 | 4,990 | 5,100 | 4,990 | 5,100 | 5,500 |
| 2008/04/02 | 4,990 | 4,990 | 4,910 | 4,910 | 6,700 |
| 2008/04/01 | 4,880 | 4,890 | 4,790 | 4,790 | 14,200 |
| 2008/03/31 | 4,800 | 4,800 | 4,720 | 4,730 | 5,000 |
| 2008/03/28 | 4,900 | 5,010 | 4,900 | 5,000 | 6,800 |
| 2008/03/27 | 4,960 | 4,960 | 4,890 | 4,920 | 4,200 |
| 2008/03/26 | 4,920 | 4,980 | 4,900 | 4,980 | 2,100 |
| 2008/03/25 | 4,960 | 5,040 | 4,910 | 5,040 | 16,000 |
| 2008/03/24 | 4,930 | 4,940 | 4,910 | 4,910 | 1,300 |
| 2008/03/21 | 4,850 | 4,930 | 4,850 | 4,930 | 1,900 |
| 2008/03/19 | 4,900 | 4,900 | 4,820 | 4,850 | 4,400 |
| 2008/03/18 | 4,750 | 4,750 | 4,710 | 4,750 | 1,000 |
| 2008/03/17 | 4,970 | 4,990 | 4,750 | 4,800 | 5,800 |
| 2008/03/14 | 5,110 | 5,140 | 4,960 | 4,990 | 160,300 |
| 2008/03/13 | 5,130 | 5,130 | 5,060 | 5,060 | 4,100 |
| 2008/03/12 | 5,240 | 5,240 | 5,140 | 5,190 | 3,700 |
| 2008/03/11 | 5,100 | 5,140 | 5,080 | 5,140 | 2,600 |
| 2008/03/10 | 5,100 | 5,160 | 5,100 | 5,130 | 3,100 |
| 2008/03/07 | 5,090 | 5,160 | 5,090 | 5,120 | 4,100 |
| 2008/03/06 | 5,130 | 5,190 | 5,120 | 5,190 | 3,700 |
| 2008/03/05 | 5,170 | 5,170 | 5,070 | 5,110 | 7,100 |
| 2008/03/04 | 5,150 | 5,150 | 5,070 | 5,090 | 9,600 |
| 2008/03/03 | 5,250 | 5,250 | 5,110 | 5,160 | 12,600 |
| 2008/02/29 | 5,340 | 5,340 | 5,260 | 5,270 | 6,900 |
| 2008/02/28 | 5,320 | 5,360 | 5,280 | 5,340 | 2,400 |
| 2008/02/27 | 5,370 | 5,400 | 5,240 | 5,400 | 7,800 |
| 2008/02/26 | 5,440 | 5,450 | 5,350 | 5,350 | 6,500 |
| 2008/02/25 | 5,320 | 5,450 | 5,320 | 5,440 | 16,100 |
| 2008/02/22 | 5,190 | 5,270 | 5,150 | 5,220 | 7,200 |
| 2008/02/21 | 5,310 | 5,360 | 5,290 | 5,290 | 8,300 |
| 2008/02/20 | 5,420 | 5,420 | 5,200 | 5,260 | 10,300 |
| 2008/02/19 | 5,490 | 5,510 | 5,440 | 5,450 | 17,700 |
| 2008/02/18 | 5,620 | 5,620 | 5,450 | 5,450 | 14,700 |
| 2008/02/15 | 5,510 | 5,580 | 5,480 | 5,520 | 13,800 |
| 2008/02/14 | 5,490 | 5,610 | 5,480 | 5,610 | 8,500 |
| 2008/02/13 | 5,500 | 5,500 | 5,320 | 5,320 | 7,000 |
| 2008/02/12 | 5,420 | 5,490 | 5,420 | 5,420 | 3,900 |
| 2008/02/08 | 5,370 | 5,500 | 5,370 | 5,450 | 4,600 |
| 2008/02/07 | 5,190 | 5,330 | 5,190 | 5,320 | 18,900 |
| 2008/02/06 | 5,270 | 5,290 | 5,140 | 5,180 | 24,700 |
| 2008/02/05 | 5,260 | 5,390 | 5,260 | 5,370 | 10,700 |
| 2008/02/04 | 5,360 | 5,360 | 5,250 | 5,340 | 17,300 |
| 2008/02/01 | 5,250 | 5,250 | 5,160 | 5,250 | 4,400 |
| 2008/01/31 | 5,120 | 5,190 | 5,110 | 5,190 | 49,500 |
| 2008/01/30 | 5,150 | 5,150 | 5,070 | 5,140 | 15,700 |
| 2008/01/29 | 5,150 | 5,150 | 5,070 | 5,140 | 12,400 |
| 2008/01/28 | 5,020 | 5,150 | 5,020 | 5,110 | 25,500 |
| 2008/01/25 | 5,070 | 5,140 | 5,010 | 5,100 | 10,500 |
| 2008/01/24 | 5,020 | 5,130 | 5,020 | 5,110 | 13,700 |
| 2008/01/23 | 4,890 | 5,150 | 4,890 | 5,020 | 21,900 |
| 2008/01/22 | 4,930 | 4,930 | 4,790 | 4,790 | 11,100 |
| 2008/01/21 | 5,080 | 5,090 | 5,000 | 5,030 | 13,100 |
| 2008/01/18 | 4,990 | 5,190 | 4,990 | 5,180 | 16,500 |
| 2008/01/17 | 5,020 | 5,110 | 4,960 | 5,070 | 22,500 |
| 2008/01/16 | 4,940 | 5,060 | 4,900 | 5,050 | 16,800 |
| 2008/01/15 | 5,120 | 5,150 | 4,970 | 4,990 | 16,800 |
| 2008/01/11 | 5,260 | 5,260 | 5,080 | 5,110 | 27,300 |
| 2008/01/10 | 5,240 | 5,290 | 5,220 | 5,260 | 11,500 |
| 2008/01/09 | 5,150 | 5,330 | 5,150 | 5,330 | 30,600 |
| 2008/01/08 | 5,240 | 5,240 | 5,130 | 5,210 | 28,100 |
| 2008/01/07 | 5,150 | 5,260 | 5,080 | 5,200 | 43,800 |
| 2008/01/04 | 5,310 | 5,340 | 5,100 | 5,170 | 37,000 |