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 |
|---|---|---|---|---|---|
| 2013/12/30 | 9,220 | 9,280 | 9,080 | 9,210 | 315,600 |
| 2013/12/27 | 8,850 | 9,270 | 8,780 | 9,220 | 628,700 |
| 2013/12/26 | 8,640 | 8,810 | 8,590 | 8,780 | 228,400 |
| 2013/12/25 | 8,590 | 8,690 | 8,500 | 8,590 | 427,900 |
| 2013/12/24 | 8,400 | 8,590 | 8,400 | 8,560 | 549,900 |
| 2013/12/20 | 8,460 | 8,600 | 8,330 | 8,380 | 1,612,500 |
| 2013/12/19 | 8,400 | 8,480 | 8,320 | 8,410 | 751,300 |
| 2013/12/18 | 8,040 | 8,070 | 7,970 | 8,010 | 440,500 |
| 2013/12/17 | 8,040 | 8,120 | 7,990 | 8,040 | 199,600 |
| 2013/12/16 | 7,900 | 8,120 | 7,900 | 8,020 | 496,400 |
| 2013/12/13 | 8,000 | 8,110 | 7,970 | 7,980 | 485,700 |
| 2013/12/12 | 8,180 | 8,210 | 7,990 | 7,990 | 316,500 |
| 2013/12/11 | 8,350 | 8,480 | 8,270 | 8,330 | 369,200 |
| 2013/12/10 | 8,400 | 8,400 | 8,260 | 8,320 | 205,500 |
| 2013/12/09 | 8,340 | 8,400 | 8,260 | 8,400 | 262,700 |
| 2013/12/06 | 8,440 | 8,440 | 8,120 | 8,240 | 502,700 |
| 2013/12/05 | 8,110 | 8,590 | 8,060 | 8,440 | 929,300 |
| 2013/12/04 | 8,020 | 8,140 | 7,970 | 8,060 | 491,400 |
| 2013/12/03 | 7,820 | 8,020 | 7,820 | 7,990 | 432,300 |
| 2013/12/02 | 7,740 | 7,820 | 7,720 | 7,790 | 190,500 |
| 2013/11/29 | 7,760 | 7,780 | 7,710 | 7,760 | 241,100 |
| 2013/11/28 | 7,650 | 7,800 | 7,610 | 7,790 | 363,600 |
| 2013/11/27 | 7,550 | 7,770 | 7,520 | 7,710 | 710,900 |
| 2013/11/26 | 7,840 | 7,850 | 7,230 | 7,250 | 1,511,700 |
| 2013/11/25 | 7,830 | 7,890 | 7,750 | 7,880 | 171,300 |
| 2013/11/22 | 7,850 | 7,860 | 7,710 | 7,780 | 421,300 |
| 2013/11/21 | 7,800 | 7,860 | 7,770 | 7,830 | 311,300 |
| 2013/11/20 | 7,810 | 7,820 | 7,660 | 7,730 | 225,200 |
| 2013/11/19 | 7,680 | 7,890 | 7,660 | 7,730 | 430,100 |
| 2013/11/18 | 7,790 | 7,790 | 7,570 | 7,640 | 550,100 |
| 2013/11/15 | 7,870 | 7,950 | 7,800 | 7,800 | 460,400 |
| 2013/11/14 | 7,980 | 8,010 | 7,780 | 7,850 | 641,400 |
| 2013/11/13 | 8,070 | 8,140 | 7,950 | 7,990 | 348,700 |
| 2013/11/12 | 7,960 | 8,050 | 7,940 | 8,050 | 497,700 |
| 2013/11/11 | 7,900 | 8,080 | 7,890 | 8,050 | 548,200 |
| 2013/11/08 | 7,720 | 7,800 | 7,690 | 7,770 | 495,200 |
| 2013/11/07 | 7,620 | 7,880 | 7,570 | 7,770 | 649,200 |
| 2013/11/06 | 7,500 | 7,650 | 7,420 | 7,510 | 640,900 |
| 2013/11/05 | 7,250 | 7,250 | 7,060 | 7,170 | 386,100 |
| 2013/11/01 | 7,200 | 7,300 | 7,080 | 7,170 | 671,100 |
| 2013/10/31 | 7,120 | 7,500 | 7,060 | 7,400 | 851,000 |
| 2013/10/30 | 6,900 | 7,130 | 6,750 | 7,130 | 1,371,000 |
| 2013/10/29 | 6,630 | 7,200 | 6,600 | 6,940 | 1,620,500 |
| 2013/10/28 | 6,200 | 6,230 | 6,160 | 6,230 | 226,400 |
| 2013/10/25 | 6,240 | 6,250 | 6,120 | 6,130 | 359,400 |
| 2013/10/24 | 6,110 | 6,220 | 6,050 | 6,210 | 192,500 |
| 2013/10/23 | 6,140 | 6,160 | 6,090 | 6,110 | 252,300 |
| 2013/10/22 | 6,170 | 6,170 | 6,070 | 6,080 | 210,200 |
| 2013/10/21 | 6,130 | 6,150 | 6,060 | 6,150 | 199,900 |
| 2013/10/18 | 5,940 | 6,070 | 5,940 | 6,040 | 348,700 |
| 2013/10/17 | 5,910 | 6,000 | 5,870 | 5,910 | 367,100 |
| 2013/10/16 | 5,810 | 5,850 | 5,750 | 5,850 | 204,800 |
| 2013/10/15 | 5,800 | 5,850 | 5,770 | 5,800 | 235,500 |
| 2013/10/11 | 5,940 | 6,000 | 5,710 | 5,750 | 508,300 |
| 2013/10/10 | 5,850 | 5,970 | 5,820 | 5,910 | 311,600 |
| 2013/10/09 | 5,650 | 5,820 | 5,630 | 5,810 | 335,500 |
| 2013/10/08 | 5,740 | 5,770 | 5,600 | 5,650 | 447,400 |
| 2013/10/07 | 5,920 | 5,960 | 5,800 | 5,820 | 182,000 |
| 2013/10/04 | 5,970 | 6,010 | 5,930 | 5,950 | 109,900 |
| 2013/10/03 | 6,040 | 6,070 | 5,970 | 5,980 | 161,200 |
| 2013/10/02 | 6,030 | 6,110 | 5,970 | 6,050 | 245,000 |
| 2013/10/01 | 6,040 | 6,080 | 6,010 | 6,010 | 131,600 |
| 2013/09/30 | 6,060 | 6,100 | 6,030 | 6,030 | 148,800 |
| 2013/09/27 | 6,130 | 6,200 | 6,080 | 6,120 | 155,500 |
| 2013/09/26 | 6,080 | 6,120 | 5,970 | 6,110 | 158,800 |
| 2013/09/25 | 6,170 | 6,190 | 6,110 | 6,170 | 163,700 |
| 2013/09/24 | 6,110 | 6,180 | 6,090 | 6,150 | 175,600 |
| 2013/09/20 | 6,190 | 6,200 | 6,130 | 6,190 | 147,400 |
| 2013/09/19 | 6,180 | 6,200 | 6,090 | 6,170 | 208,400 |
| 2013/09/18 | 6,170 | 6,190 | 6,110 | 6,110 | 173,600 |
| 2013/09/17 | 6,240 | 6,250 | 6,140 | 6,140 | 99,800 |
| 2013/09/13 | 6,170 | 6,240 | 6,150 | 6,180 | 251,500 |
| 2013/09/12 | 6,170 | 6,170 | 6,120 | 6,140 | 91,200 |
| 2013/09/11 | 6,210 | 6,240 | 6,140 | 6,150 | 142,300 |
| 2013/09/10 | 6,150 | 6,240 | 6,150 | 6,170 | 196,400 |
| 2013/09/09 | 6,150 | 6,170 | 6,080 | 6,140 | 144,400 |
| 2013/09/06 | 6,050 | 6,050 | 5,940 | 5,970 | 122,900 |
| 2013/09/05 | 6,140 | 6,140 | 5,980 | 6,030 | 192,200 |
| 2013/09/04 | 6,040 | 6,140 | 6,040 | 6,140 | 88,400 |
| 2013/09/03 | 6,040 | 6,160 | 6,000 | 6,140 | 261,400 |
| 2013/09/02 | 5,950 | 6,020 | 5,950 | 5,970 | 92,700 |
| 2013/08/30 | 6,060 | 6,070 | 5,910 | 5,930 | 220,500 |
| 2013/08/29 | 6,060 | 6,080 | 5,930 | 5,980 | 152,100 |
| 2013/08/28 | 6,030 | 6,100 | 5,980 | 6,060 | 128,100 |
| 2013/08/27 | 6,130 | 6,170 | 6,090 | 6,130 | 166,300 |
| 2013/08/26 | 6,100 | 6,140 | 6,050 | 6,120 | 104,600 |
| 2013/08/23 | 6,030 | 6,160 | 6,020 | 6,100 | 197,900 |
| 2013/08/22 | 5,920 | 6,050 | 5,880 | 5,980 | 294,400 |
| 2013/08/21 | 6,010 | 6,040 | 5,830 | 5,920 | 310,900 |
| 2013/08/20 | 6,020 | 6,130 | 6,000 | 6,000 | 292,100 |
| 2013/08/19 | 6,080 | 6,120 | 6,030 | 6,070 | 273,000 |
| 2013/08/16 | 6,120 | 6,160 | 6,070 | 6,110 | 170,900 |
| 2013/08/15 | 6,290 | 6,340 | 6,170 | 6,200 | 177,100 |
| 2013/08/14 | 6,380 | 6,420 | 6,250 | 6,390 | 127,800 |
| 2013/08/13 | 6,220 | 6,360 | 6,200 | 6,360 | 185,000 |
| 2013/08/12 | 6,220 | 6,260 | 6,150 | 6,190 | 79,600 |
| 2013/08/09 | 6,280 | 6,350 | 6,230 | 6,280 | 133,100 |
| 2013/08/08 | 6,400 | 6,490 | 6,200 | 6,220 | 257,000 |
| 2013/08/07 | 6,620 | 6,640 | 6,450 | 6,460 | 151,300 |
| 2013/08/06 | 6,640 | 6,700 | 6,480 | 6,690 | 173,400 |
| 2013/08/05 | 6,680 | 6,720 | 6,650 | 6,670 | 143,800 |
| 2013/08/02 | 6,390 | 6,670 | 6,370 | 6,670 | 396,500 |
| 2013/08/01 | 6,290 | 6,660 | 6,290 | 6,590 | 273,300 |
| 2013/07/31 | 6,360 | 6,480 | 6,280 | 6,290 | 237,300 |
| 2013/07/30 | 6,430 | 6,540 | 6,330 | 6,450 | 178,300 |
| 2013/07/29 | 6,490 | 6,570 | 6,450 | 6,460 | 165,300 |
| 2013/07/26 | 6,730 | 6,750 | 6,530 | 6,550 | 241,500 |
| 2013/07/25 | 6,800 | 6,850 | 6,750 | 6,810 | 232,500 |
| 2013/07/24 | 6,900 | 6,930 | 6,730 | 6,750 | 209,900 |
| 2013/07/23 | 6,850 | 6,910 | 6,750 | 6,870 | 260,700 |
| 2013/07/22 | 6,900 | 6,920 | 6,820 | 6,860 | 198,900 |
| 2013/07/19 | 6,990 | 7,000 | 6,770 | 6,860 | 203,100 |
| 2013/07/18 | 6,950 | 7,000 | 6,880 | 6,970 | 102,500 |
| 2013/07/17 | 6,870 | 6,980 | 6,820 | 6,940 | 159,600 |
| 2013/07/16 | 6,780 | 6,860 | 6,580 | 6,860 | 260,400 |
| 2013/07/12 | 6,800 | 6,890 | 6,780 | 6,830 | 28,500 |
| 2013/07/11 | 6,900 | 6,900 | 6,720 | 6,830 | 7,800 |
| 2013/07/10 | 6,920 | 6,950 | 6,870 | 6,900 | 41,100 |
| 2013/07/09 | 6,960 | 6,960 | 6,800 | 6,920 | 17,000 |
| 2013/07/08 | 6,910 | 6,970 | 6,890 | 6,890 | 5,100 |
| 2013/07/05 | 6,870 | 6,900 | 6,830 | 6,870 | 8,600 |
| 2013/07/04 | 6,910 | 6,960 | 6,870 | 6,870 | 5,900 |
| 2013/07/03 | 6,900 | 7,000 | 6,870 | 7,000 | 12,600 |
| 2013/07/02 | 6,870 | 6,940 | 6,870 | 6,940 | 11,300 |
| 2013/07/01 | 6,870 | 6,900 | 6,750 | 6,870 | 15,000 |
| 2013/06/28 | 6,530 | 6,860 | 6,500 | 6,800 | 21,800 |
| 2013/06/27 | 6,300 | 6,430 | 6,220 | 6,430 | 12,200 |
| 2013/06/26 | 6,390 | 6,400 | 6,200 | 6,200 | 4,500 |
| 2013/06/25 | 6,390 | 6,430 | 6,250 | 6,310 | 11,700 |
| 2013/06/24 | 6,360 | 6,390 | 6,300 | 6,360 | 5,300 |
| 2013/06/21 | 6,090 | 6,340 | 6,090 | 6,280 | 15,400 |
| 2013/06/20 | 6,400 | 6,430 | 6,180 | 6,210 | 17,200 |
| 2013/06/19 | 6,400 | 6,400 | 6,270 | 6,390 | 10,800 |
| 2013/06/18 | 6,420 | 6,420 | 6,230 | 6,240 | 10,000 |
| 2013/06/17 | 6,270 | 6,340 | 6,220 | 6,320 | 12,900 |
| 2013/06/14 | 5,930 | 6,210 | 5,830 | 6,110 | 216,400 |
| 2013/06/13 | 6,170 | 6,170 | 5,830 | 5,830 | 14,400 |
| 2013/06/12 | 6,310 | 6,310 | 6,060 | 6,210 | 20,100 |
| 2013/06/11 | 6,560 | 6,560 | 6,330 | 6,360 | 19,700 |
| 2013/06/10 | 6,390 | 6,660 | 6,100 | 6,660 | 11,200 |
| 2013/06/07 | 6,090 | 6,370 | 6,080 | 6,290 | 11,800 |
| 2013/06/06 | 6,330 | 6,400 | 6,100 | 6,190 | 18,700 |
| 2013/06/05 | 6,850 | 6,850 | 6,430 | 6,430 | 25,400 |
| 2013/06/04 | 6,920 | 7,250 | 6,750 | 6,950 | 35,700 |
| 2013/06/03 | 6,940 | 6,980 | 6,900 | 6,920 | 25,900 |
| 2013/05/31 | 7,070 | 7,410 | 6,970 | 7,090 | 20,000 |
| 2013/05/30 | 7,030 | 7,190 | 6,940 | 7,170 | 31,100 |
| 2013/05/29 | 7,190 | 7,250 | 6,910 | 7,070 | 28,700 |
| 2013/05/28 | 7,020 | 7,120 | 6,830 | 7,040 | 31,400 |
| 2013/05/27 | 7,190 | 7,290 | 6,980 | 7,080 | 26,500 |
| 2013/05/24 | 6,810 | 7,260 | 6,810 | 7,190 | 61,300 |
| 2013/05/23 | 6,700 | 7,000 | 6,700 | 6,740 | 28,400 |
| 2013/05/22 | 6,660 | 6,670 | 6,610 | 6,620 | 9,900 |
| 2013/05/21 | 6,560 | 6,610 | 6,450 | 6,570 | 11,800 |
| 2013/05/20 | 6,600 | 6,670 | 6,580 | 6,640 | 13,700 |
| 2013/05/17 | 6,630 | 6,690 | 6,510 | 6,650 | 12,300 |
| 2013/05/16 | 6,670 | 6,700 | 6,610 | 6,670 | 17,900 |
| 2013/05/15 | 6,470 | 6,600 | 6,400 | 6,570 | 27,100 |
| 2013/05/14 | 6,130 | 6,450 | 6,050 | 6,440 | 25,600 |
| 2013/05/13 | 6,450 | 6,450 | 6,150 | 6,230 | 22,400 |
| 2013/05/10 | 6,520 | 6,530 | 6,380 | 6,400 | 30,600 |
| 2013/05/09 | 6,590 | 6,630 | 6,460 | 6,460 | 7,900 |
| 2013/05/08 | 6,630 | 6,660 | 6,610 | 6,610 | 12,000 |
| 2013/05/07 | 6,580 | 6,670 | 6,480 | 6,620 | 21,600 |
| 2013/05/02 | 6,340 | 6,380 | 6,340 | 6,380 | 5,400 |
| 2013/05/01 | 6,380 | 6,430 | 6,360 | 6,390 | 7,200 |
| 2013/04/30 | 6,480 | 6,480 | 6,320 | 6,380 | 13,800 |
| 2013/04/26 | 6,390 | 6,450 | 6,370 | 6,380 | 14,900 |
| 2013/04/25 | 6,390 | 6,490 | 6,390 | 6,390 | 17,700 |
| 2013/04/24 | 6,260 | 6,310 | 6,260 | 6,300 | 17,000 |
| 2013/04/23 | 6,210 | 6,260 | 6,210 | 6,220 | 7,100 |
| 2013/04/22 | 6,200 | 6,250 | 6,180 | 6,230 | 11,400 |
| 2013/04/19 | 6,190 | 6,200 | 6,130 | 6,160 | 22,400 |
| 2013/04/18 | 6,270 | 6,270 | 6,150 | 6,200 | 18,400 |
| 2013/04/17 | 6,170 | 6,220 | 6,170 | 6,190 | 17,000 |
| 2013/04/16 | 6,040 | 6,200 | 6,040 | 6,150 | 30,500 |
| 2013/04/15 | 6,110 | 6,180 | 6,070 | 6,130 | 10,100 |
| 2013/04/12 | 6,140 | 6,220 | 6,140 | 6,180 | 27,100 |
| 2013/04/11 | 6,190 | 6,270 | 6,130 | 6,220 | 28,800 |
| 2013/04/10 | 6,120 | 6,220 | 6,120 | 6,200 | 25,700 |
| 2013/04/09 | 6,230 | 6,270 | 6,140 | 6,190 | 15,700 |
| 2013/04/08 | 6,210 | 6,330 | 6,140 | 6,300 | 66,700 |
| 2013/04/05 | 5,910 | 6,160 | 5,900 | 6,050 | 64,000 |
| 2013/04/04 | 5,600 | 5,860 | 5,470 | 5,840 | 32,400 |
| 2013/04/03 | 5,430 | 5,650 | 5,430 | 5,600 | 19,700 |
| 2013/04/02 | 5,510 | 5,600 | 5,440 | 5,500 | 17,400 |
| 2013/04/01 | 5,680 | 5,700 | 5,490 | 5,490 | 13,100 |
| 2013/03/29 | 5,770 | 5,770 | 5,640 | 5,660 | 26,100 |
| 2013/03/28 | 5,860 | 6,050 | 5,760 | 5,770 | 23,500 |
| 2013/03/27 | 5,700 | 5,850 | 5,700 | 5,830 | 28,500 |
| 2013/03/26 | 5,650 | 5,850 | 5,650 | 5,800 | 29,300 |
| 2013/03/25 | 5,640 | 5,650 | 5,580 | 5,580 | 27,400 |
| 2013/03/22 | 5,380 | 5,560 | 5,380 | 5,420 | 28,400 |
| 2013/03/21 | 5,240 | 5,430 | 5,240 | 5,390 | 27,800 |
| 2013/03/19 | 5,260 | 5,260 | 5,200 | 5,240 | 18,300 |
| 2013/03/18 | 5,120 | 5,270 | 5,120 | 5,160 | 12,200 |
| 2013/03/15 | 5,180 | 5,240 | 5,170 | 5,220 | 14,100 |
| 2013/03/14 | 5,160 | 5,200 | 5,140 | 5,160 | 12,000 |
| 2013/03/13 | 5,180 | 5,240 | 5,140 | 5,150 | 16,600 |
| 2013/03/12 | 5,210 | 5,310 | 5,170 | 5,280 | 29,900 |
| 2013/03/11 | 5,080 | 5,110 | 5,070 | 5,110 | 16,700 |
| 2013/03/08 | 4,990 | 5,060 | 4,990 | 5,040 | 231,300 |
| 2013/03/07 | 5,020 | 5,050 | 4,985 | 5,030 | 5,800 |
| 2013/03/06 | 4,980 | 4,980 | 4,970 | 4,970 | 3,000 |
| 2013/03/05 | 4,965 | 4,990 | 4,950 | 4,955 | 6,400 |
| 2013/03/04 | 4,990 | 5,020 | 4,960 | 4,970 | 4,400 |
| 2013/03/01 | 4,890 | 4,945 | 4,830 | 4,920 | 9,700 |
| 2013/02/28 | 4,865 | 4,945 | 4,860 | 4,945 | 10,600 |
| 2013/02/27 | 4,870 | 4,935 | 4,865 | 4,870 | 7,800 |
| 2013/02/26 | 4,915 | 4,915 | 4,870 | 4,885 | 7,300 |
| 2013/02/25 | 4,935 | 4,950 | 4,910 | 4,915 | 10,500 |
| 2013/02/22 | 4,885 | 4,930 | 4,860 | 4,895 | 19,100 |
| 2013/02/21 | 4,915 | 4,915 | 4,855 | 4,885 | 13,500 |
| 2013/02/20 | 4,925 | 4,930 | 4,895 | 4,925 | 6,000 |
| 2013/02/19 | 4,840 | 4,900 | 4,835 | 4,890 | 15,200 |
| 2013/02/18 | 4,815 | 4,865 | 4,800 | 4,865 | 11,100 |
| 2013/02/15 | 4,795 | 4,800 | 4,750 | 4,760 | 24,200 |
| 2013/02/14 | 4,880 | 4,880 | 4,805 | 4,805 | 8,700 |
| 2013/02/13 | 4,895 | 4,965 | 4,880 | 4,880 | 10,100 |
| 2013/02/12 | 4,875 | 4,945 | 4,875 | 4,895 | 5,400 |
| 2013/02/08 | 4,905 | 4,905 | 4,820 | 4,820 | 15,100 |
| 2013/02/07 | 4,875 | 4,910 | 4,865 | 4,890 | 14,100 |
| 2013/02/06 | 4,875 | 4,930 | 4,860 | 4,920 | 13,800 |
| 2013/02/05 | 4,810 | 4,855 | 4,810 | 4,825 | 5,800 |
| 2013/02/04 | 4,860 | 4,880 | 4,850 | 4,855 | 6,500 |
| 2013/02/01 | 4,870 | 4,870 | 4,860 | 4,860 | 3,600 |
| 2013/01/31 | 4,875 | 4,875 | 4,775 | 4,850 | 6,300 |
| 2013/01/30 | 4,815 | 4,880 | 4,815 | 4,860 | 11,800 |
| 2013/01/29 | 4,770 | 4,815 | 4,760 | 4,760 | 4,500 |
| 2013/01/28 | 4,850 | 4,850 | 4,770 | 4,770 | 17,500 |
| 2013/01/25 | 4,800 | 4,805 | 4,785 | 4,800 | 6,500 |
| 2013/01/24 | 4,595 | 4,755 | 4,595 | 4,750 | 10,700 |
| 2013/01/23 | 4,680 | 4,685 | 4,650 | 4,660 | 5,400 |
| 2013/01/22 | 4,710 | 4,725 | 4,685 | 4,685 | 7,800 |
| 2013/01/21 | 4,755 | 4,825 | 4,730 | 4,730 | 5,700 |
| 2013/01/18 | 4,775 | 4,810 | 4,735 | 4,740 | 10,800 |
| 2013/01/17 | 4,720 | 4,755 | 4,690 | 4,745 | 13,300 |
| 2013/01/16 | 4,805 | 4,820 | 4,715 | 4,725 | 3,300 |
| 2013/01/15 | 4,725 | 4,805 | 4,715 | 4,795 | 10,000 |
| 2013/01/11 | 4,605 | 4,675 | 4,605 | 4,675 | 4,700 |
| 2013/01/10 | 4,500 | 4,590 | 4,500 | 4,575 | 10,300 |
| 2013/01/09 | 4,530 | 4,580 | 4,505 | 4,570 | 11,500 |
| 2013/01/08 | 4,525 | 4,560 | 4,520 | 4,550 | 5,300 |
| 2013/01/07 | 4,515 | 4,545 | 4,500 | 4,500 | 6,300 |
| 2013/01/04 | 4,475 | 4,500 | 4,445 | 4,500 | 27,900 |