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 |
|---|---|---|---|---|---|
| 2014/12/30 | 10,950 | 10,950 | 10,720 | 10,730 | 228,500 |
| 2014/12/29 | 11,100 | 11,120 | 10,810 | 11,000 | 203,000 |
| 2014/12/26 | 10,880 | 11,140 | 10,870 | 11,050 | 261,500 |
| 2014/12/25 | 10,780 | 10,840 | 10,760 | 10,790 | 153,600 |
| 2014/12/24 | 11,080 | 11,140 | 10,880 | 10,940 | 256,600 |
| 2014/12/22 | 10,900 | 10,970 | 10,720 | 10,960 | 400,700 |
| 2014/12/19 | 10,400 | 10,480 | 10,340 | 10,390 | 242,200 |
| 2014/12/18 | 10,280 | 10,340 | 10,140 | 10,170 | 222,000 |
| 2014/12/17 | 10,120 | 10,190 | 10,000 | 10,000 | 336,700 |
| 2014/12/16 | 10,170 | 10,310 | 10,170 | 10,200 | 252,300 |
| 2014/12/15 | 10,200 | 10,330 | 10,180 | 10,240 | 166,200 |
| 2014/12/12 | 10,400 | 10,490 | 10,300 | 10,380 | 371,100 |
| 2014/12/11 | 10,300 | 10,470 | 10,300 | 10,370 | 227,200 |
| 2014/12/10 | 10,850 | 10,970 | 10,560 | 10,600 | 431,500 |
| 2014/12/09 | 10,630 | 11,020 | 10,600 | 10,920 | 659,700 |
| 2014/12/08 | 10,550 | 10,640 | 10,410 | 10,630 | 289,700 |
| 2014/12/05 | 10,190 | 10,450 | 10,190 | 10,430 | 218,800 |
| 2014/12/04 | 10,480 | 10,500 | 10,270 | 10,280 | 185,300 |
| 2014/12/03 | 10,300 | 10,420 | 10,260 | 10,350 | 301,900 |
| 2014/12/02 | 10,130 | 10,230 | 10,120 | 10,200 | 337,400 |
| 2014/12/01 | 10,220 | 10,350 | 10,150 | 10,190 | 435,300 |
| 2014/11/28 | 10,120 | 10,230 | 10,080 | 10,160 | 442,300 |
| 2014/11/27 | 10,130 | 10,170 | 10,020 | 10,120 | 420,400 |
| 2014/11/26 | 10,270 | 10,360 | 10,140 | 10,190 | 437,700 |
| 2014/11/25 | 10,580 | 10,610 | 10,260 | 10,270 | 854,200 |
| 2014/11/21 | 10,680 | 10,720 | 10,480 | 10,560 | 305,600 |
| 2014/11/20 | 10,840 | 10,840 | 10,640 | 10,660 | 199,200 |
| 2014/11/19 | 10,610 | 10,790 | 10,600 | 10,740 | 257,700 |
| 2014/11/18 | 10,490 | 10,590 | 10,450 | 10,560 | 371,800 |
| 2014/11/17 | 10,510 | 10,590 | 10,200 | 10,370 | 681,900 |
| 2014/11/14 | 10,920 | 10,940 | 10,790 | 10,860 | 295,300 |
| 2014/11/13 | 10,810 | 10,890 | 10,710 | 10,830 | 508,800 |
| 2014/11/12 | 11,160 | 11,210 | 10,890 | 10,900 | 465,000 |
| 2014/11/11 | 10,880 | 11,100 | 10,830 | 11,030 | 298,000 |
| 2014/11/10 | 10,990 | 11,090 | 10,880 | 10,920 | 225,900 |
| 2014/11/07 | 10,830 | 11,150 | 10,760 | 11,000 | 457,700 |
| 2014/11/06 | 11,600 | 11,600 | 10,850 | 10,960 | 659,000 |
| 2014/11/05 | 11,440 | 11,680 | 11,320 | 11,600 | 462,600 |
| 2014/11/04 | 11,810 | 11,880 | 11,390 | 11,440 | 671,700 |
| 2014/10/31 | 11,000 | 11,200 | 10,910 | 11,140 | 707,200 |
| 2014/10/30 | 10,380 | 10,550 | 10,320 | 10,390 | 555,000 |
| 2014/10/29 | 10,200 | 10,490 | 10,150 | 10,450 | 579,700 |
| 2014/10/28 | 9,970 | 10,130 | 9,870 | 10,050 | 445,400 |
| 2014/10/27 | 9,930 | 10,100 | 9,830 | 10,020 | 466,000 |
| 2014/10/24 | 9,540 | 9,760 | 9,520 | 9,730 | 360,700 |
| 2014/10/23 | 9,450 | 9,450 | 9,300 | 9,340 | 350,900 |
| 2014/10/22 | 9,200 | 9,610 | 9,190 | 9,590 | 463,900 |
| 2014/10/21 | 9,060 | 9,200 | 8,980 | 8,990 | 262,900 |
| 2014/10/20 | 8,900 | 9,050 | 8,900 | 9,030 | 265,800 |
| 2014/10/17 | 8,820 | 8,880 | 8,650 | 8,650 | 450,500 |
| 2014/10/16 | 8,830 | 9,050 | 8,830 | 8,900 | 341,100 |
| 2014/10/15 | 9,100 | 9,210 | 8,910 | 9,020 | 323,800 |
| 2014/10/14 | 8,930 | 9,080 | 8,900 | 8,990 | 384,700 |
| 2014/10/10 | 8,930 | 9,170 | 8,920 | 9,060 | 407,500 |
| 2014/10/09 | 9,290 | 9,330 | 9,050 | 9,060 | 450,600 |
| 2014/10/08 | 9,210 | 9,390 | 9,190 | 9,340 | 167,900 |
| 2014/10/07 | 9,480 | 9,480 | 9,370 | 9,400 | 194,900 |
| 2014/10/06 | 9,550 | 9,570 | 9,460 | 9,500 | 198,700 |
| 2014/10/03 | 9,310 | 9,430 | 9,280 | 9,400 | 206,100 |
| 2014/10/02 | 9,540 | 9,550 | 9,320 | 9,330 | 323,500 |
| 2014/10/01 | 9,760 | 9,770 | 9,650 | 9,650 | 172,800 |
| 2014/09/30 | 9,820 | 9,830 | 9,650 | 9,740 | 238,300 |
| 2014/09/29 | 9,880 | 9,890 | 9,750 | 9,830 | 215,100 |
| 2014/09/26 | 9,750 | 9,860 | 9,680 | 9,850 | 222,100 |
| 2014/09/25 | 9,810 | 9,960 | 9,790 | 9,960 | 268,800 |
| 2014/09/24 | 9,590 | 9,800 | 9,540 | 9,780 | 237,400 |
| 2014/09/22 | 9,520 | 9,630 | 9,520 | 9,600 | 125,200 |
| 2014/09/19 | 9,540 | 9,700 | 9,490 | 9,640 | 294,000 |
| 2014/09/18 | 9,530 | 9,610 | 9,510 | 9,510 | 359,600 |
| 2014/09/17 | 9,320 | 9,550 | 9,320 | 9,460 | 297,000 |
| 2014/09/16 | 9,340 | 9,360 | 9,230 | 9,330 | 232,700 |
| 2014/09/12 | 9,340 | 9,350 | 9,270 | 9,350 | 453,000 |
| 2014/09/11 | 9,470 | 9,480 | 9,380 | 9,390 | 290,500 |
| 2014/09/10 | 9,260 | 9,440 | 9,250 | 9,400 | 262,800 |
| 2014/09/09 | 9,280 | 9,320 | 9,180 | 9,290 | 213,700 |
| 2014/09/08 | 9,140 | 9,260 | 9,100 | 9,250 | 226,500 |
| 2014/09/05 | 9,070 | 9,090 | 9,000 | 9,040 | 159,900 |
| 2014/09/04 | 9,170 | 9,190 | 9,010 | 9,020 | 239,000 |
| 2014/09/03 | 9,270 | 9,280 | 9,170 | 9,210 | 229,200 |
| 2014/09/02 | 9,310 | 9,390 | 9,240 | 9,270 | 218,300 |
| 2014/09/01 | 9,330 | 9,420 | 9,260 | 9,320 | 192,500 |
| 2014/08/29 | 9,270 | 9,410 | 9,250 | 9,280 | 382,800 |
| 2014/08/28 | 8,970 | 9,420 | 8,910 | 9,420 | 680,800 |
| 2014/08/27 | 8,770 | 9,020 | 8,770 | 9,000 | 612,400 |
| 2014/08/26 | 8,760 | 8,830 | 8,730 | 8,760 | 174,700 |
| 2014/08/25 | 8,830 | 8,850 | 8,750 | 8,750 | 193,100 |
| 2014/08/22 | 8,720 | 8,750 | 8,660 | 8,680 | 199,900 |
| 2014/08/21 | 8,690 | 8,730 | 8,660 | 8,710 | 163,200 |
| 2014/08/20 | 8,760 | 8,760 | 8,670 | 8,700 | 183,500 |
| 2014/08/19 | 8,730 | 8,730 | 8,620 | 8,690 | 150,900 |
| 2014/08/18 | 8,710 | 8,810 | 8,680 | 8,710 | 243,800 |
| 2014/08/15 | 8,700 | 8,710 | 8,650 | 8,680 | 113,100 |
| 2014/08/14 | 8,650 | 8,720 | 8,620 | 8,700 | 174,100 |
| 2014/08/13 | 8,650 | 8,680 | 8,540 | 8,650 | 189,000 |
| 2014/08/12 | 8,640 | 8,740 | 8,620 | 8,730 | 161,600 |
| 2014/08/11 | 8,560 | 8,600 | 8,470 | 8,570 | 159,900 |
| 2014/08/08 | 8,540 | 8,640 | 8,430 | 8,460 | 253,100 |
| 2014/08/07 | 8,590 | 8,610 | 8,470 | 8,600 | 199,900 |
| 2014/08/06 | 8,610 | 8,630 | 8,500 | 8,520 | 183,700 |
| 2014/08/05 | 8,650 | 8,700 | 8,610 | 8,640 | 190,500 |
| 2014/08/04 | 8,700 | 8,830 | 8,670 | 8,740 | 187,000 |
| 2014/08/01 | 8,720 | 8,810 | 8,710 | 8,740 | 184,400 |
| 2014/07/31 | 8,900 | 8,960 | 8,800 | 8,810 | 228,700 |
| 2014/07/30 | 8,850 | 8,880 | 8,830 | 8,850 | 193,200 |
| 2014/07/29 | 8,840 | 8,870 | 8,820 | 8,850 | 109,100 |
| 2014/07/28 | 8,820 | 8,860 | 8,770 | 8,850 | 133,700 |
| 2014/07/25 | 8,750 | 8,840 | 8,700 | 8,830 | 246,400 |
| 2014/07/24 | 8,750 | 8,750 | 8,640 | 8,680 | 248,600 |
| 2014/07/23 | 8,910 | 8,910 | 8,760 | 8,800 | 147,800 |
| 2014/07/22 | 8,840 | 8,890 | 8,790 | 8,890 | 155,300 |
| 2014/07/18 | 8,800 | 8,820 | 8,690 | 8,790 | 194,100 |
| 2014/07/17 | 8,990 | 9,010 | 8,890 | 8,920 | 126,700 |
| 2014/07/16 | 9,010 | 9,060 | 8,960 | 8,980 | 234,200 |
| 2014/07/15 | 8,950 | 9,050 | 8,940 | 9,010 | 224,500 |
| 2014/07/14 | 8,810 | 8,960 | 8,810 | 8,950 | 205,200 |
| 2014/07/11 | 8,770 | 8,890 | 8,730 | 8,860 | 184,400 |
| 2014/07/10 | 8,900 | 8,910 | 8,810 | 8,810 | 185,400 |
| 2014/07/09 | 8,880 | 8,930 | 8,860 | 8,900 | 172,500 |
| 2014/07/08 | 8,960 | 9,040 | 8,910 | 8,990 | 399,900 |
| 2014/07/07 | 8,920 | 8,960 | 8,860 | 8,940 | 457,300 |
| 2014/07/04 | 8,980 | 8,980 | 8,770 | 8,840 | 176,800 |
| 2014/07/03 | 8,950 | 8,990 | 8,850 | 8,860 | 166,000 |
| 2014/07/02 | 8,850 | 8,900 | 8,770 | 8,890 | 177,500 |
| 2014/07/01 | 8,920 | 8,940 | 8,830 | 8,870 | 288,300 |
| 2014/06/30 | 9,000 | 9,000 | 8,740 | 8,920 | 340,700 |
| 2014/06/27 | 9,150 | 9,190 | 8,910 | 8,980 | 951,800 |
| 2014/06/26 | 8,480 | 8,610 | 8,360 | 8,550 | 519,300 |
| 2014/06/25 | 8,320 | 8,350 | 8,230 | 8,240 | 247,600 |
| 2014/06/24 | 8,320 | 8,380 | 8,290 | 8,320 | 215,700 |
| 2014/06/23 | 8,370 | 8,390 | 8,300 | 8,330 | 226,400 |
| 2014/06/20 | 8,330 | 8,390 | 8,290 | 8,330 | 232,900 |
| 2014/06/19 | 8,300 | 8,360 | 8,270 | 8,340 | 380,100 |
| 2014/06/18 | 8,290 | 8,430 | 8,280 | 8,350 | 649,200 |
| 2014/06/17 | 8,180 | 8,300 | 8,180 | 8,250 | 611,800 |
| 2014/06/16 | 8,070 | 8,140 | 8,060 | 8,140 | 342,200 |
| 2014/06/13 | 7,820 | 8,030 | 7,800 | 8,000 | 372,800 |
| 2014/06/12 | 7,790 | 7,880 | 7,710 | 7,880 | 465,000 |
| 2014/06/11 | 7,920 | 7,930 | 7,860 | 7,910 | 271,600 |
| 2014/06/10 | 8,050 | 8,050 | 7,870 | 7,880 | 282,700 |
| 2014/06/09 | 8,070 | 8,100 | 8,000 | 8,050 | 283,700 |
| 2014/06/06 | 8,120 | 8,140 | 8,030 | 8,100 | 470,900 |
| 2014/06/05 | 8,150 | 8,220 | 8,080 | 8,130 | 373,500 |
| 2014/06/04 | 8,110 | 8,200 | 8,090 | 8,200 | 247,000 |
| 2014/06/03 | 8,190 | 8,190 | 8,060 | 8,090 | 217,200 |
| 2014/06/02 | 7,910 | 8,140 | 7,910 | 8,110 | 294,600 |
| 2014/05/30 | 7,970 | 7,980 | 7,780 | 7,800 | 400,500 |
| 2014/05/29 | 7,910 | 8,000 | 7,870 | 7,920 | 230,600 |
| 2014/05/28 | 8,140 | 8,160 | 8,050 | 8,060 | 213,000 |
| 2014/05/27 | 8,160 | 8,250 | 8,120 | 8,120 | 120,400 |
| 2014/05/26 | 8,190 | 8,250 | 8,080 | 8,220 | 223,400 |
| 2014/05/23 | 8,110 | 8,250 | 8,110 | 8,180 | 163,000 |
| 2014/05/22 | 7,890 | 8,140 | 7,850 | 8,090 | 230,300 |
| 2014/05/21 | 7,730 | 7,840 | 7,710 | 7,820 | 105,100 |
| 2014/05/20 | 7,770 | 7,890 | 7,770 | 7,790 | 219,800 |
| 2014/05/19 | 7,860 | 7,880 | 7,760 | 7,770 | 238,700 |
| 2014/05/16 | 8,050 | 8,070 | 7,820 | 7,900 | 363,600 |
| 2014/05/15 | 8,240 | 8,250 | 8,140 | 8,200 | 320,100 |
| 2014/05/14 | 8,170 | 8,250 | 8,150 | 8,240 | 317,200 |
| 2014/05/13 | 8,200 | 8,230 | 7,950 | 8,140 | 185,500 |
| 2014/05/12 | 8,140 | 8,240 | 8,080 | 8,100 | 177,900 |
| 2014/05/09 | 8,130 | 8,270 | 8,100 | 8,200 | 175,400 |
| 2014/05/08 | 8,170 | 8,290 | 8,150 | 8,190 | 220,400 |
| 2014/05/07 | 8,050 | 8,160 | 8,050 | 8,110 | 284,600 |
| 2014/05/02 | 8,300 | 8,380 | 8,250 | 8,290 | 164,800 |
| 2014/05/01 | 8,230 | 8,300 | 8,180 | 8,280 | 224,400 |
| 2014/04/30 | 8,100 | 8,130 | 7,990 | 8,090 | 251,500 |
| 2014/04/28 | 8,100 | 8,130 | 7,900 | 7,970 | 165,100 |
| 2014/04/25 | 8,160 | 8,250 | 8,110 | 8,140 | 192,000 |
| 2014/04/24 | 8,320 | 8,350 | 8,110 | 8,160 | 257,600 |
| 2014/04/23 | 8,200 | 8,340 | 8,140 | 8,320 | 314,600 |
| 2014/04/22 | 8,380 | 8,460 | 8,150 | 8,170 | 340,500 |
| 2014/04/21 | 8,300 | 8,490 | 8,150 | 8,170 | 231,300 |
| 2014/04/18 | 8,210 | 8,430 | 8,170 | 8,410 | 270,900 |
| 2014/04/17 | 8,190 | 8,220 | 8,020 | 8,070 | 277,900 |
| 2014/04/16 | 8,100 | 8,190 | 8,060 | 8,150 | 341,200 |
| 2014/04/15 | 8,160 | 8,200 | 7,910 | 7,940 | 456,000 |
| 2014/04/14 | 8,110 | 8,270 | 8,100 | 8,130 | 261,800 |
| 2014/04/11 | 8,000 | 8,180 | 7,900 | 8,090 | 391,800 |
| 2014/04/10 | 8,370 | 8,400 | 8,180 | 8,190 | 260,000 |
| 2014/04/09 | 8,080 | 8,160 | 7,980 | 8,100 | 583,000 |
| 2014/04/08 | 8,500 | 8,530 | 8,230 | 8,330 | 410,100 |
| 2014/04/07 | 8,660 | 8,830 | 8,620 | 8,620 | 269,200 |
| 2014/04/04 | 8,810 | 8,830 | 8,700 | 8,720 | 192,600 |
| 2014/04/03 | 8,800 | 8,880 | 8,700 | 8,820 | 190,100 |
| 2014/04/02 | 8,710 | 8,760 | 8,580 | 8,670 | 394,200 |
| 2014/04/01 | 8,990 | 9,000 | 8,660 | 8,750 | 502,900 |
| 2014/03/31 | 9,080 | 9,090 | 8,820 | 8,940 | 494,600 |
| 2014/03/28 | 9,110 | 9,220 | 8,960 | 9,070 | 259,100 |
| 2014/03/27 | 9,330 | 9,410 | 9,010 | 9,190 | 394,800 |
| 2014/03/26 | 9,050 | 9,450 | 9,050 | 9,410 | 521,600 |
| 2014/03/25 | 9,060 | 9,170 | 8,820 | 8,870 | 655,100 |
| 2014/03/24 | 9,370 | 9,520 | 9,270 | 9,340 | 398,600 |
| 2014/03/20 | 9,760 | 9,760 | 9,400 | 9,440 | 349,900 |
| 2014/03/19 | 9,510 | 9,710 | 9,440 | 9,610 | 368,300 |
| 2014/03/18 | 9,220 | 9,440 | 9,180 | 9,290 | 232,100 |
| 2014/03/17 | 9,060 | 9,150 | 8,960 | 8,960 | 191,400 |
| 2014/03/14 | 9,200 | 9,260 | 9,040 | 9,060 | 736,800 |
| 2014/03/13 | 9,500 | 9,590 | 9,450 | 9,510 | 189,200 |
| 2014/03/12 | 9,700 | 9,730 | 9,550 | 9,550 | 218,500 |
| 2014/03/11 | 9,790 | 9,820 | 9,670 | 9,780 | 219,300 |
| 2014/03/10 | 9,760 | 9,780 | 9,570 | 9,660 | 224,300 |
| 2014/03/07 | 9,900 | 9,930 | 9,760 | 9,800 | 274,600 |
| 2014/03/06 | 9,700 | 9,860 | 9,670 | 9,820 | 268,000 |
| 2014/03/05 | 9,900 | 9,940 | 9,710 | 9,710 | 306,600 |
| 2014/03/04 | 9,490 | 9,830 | 9,420 | 9,770 | 321,700 |
| 2014/03/03 | 9,940 | 9,940 | 9,530 | 9,600 | 505,000 |
| 2014/02/28 | 9,910 | 10,110 | 9,870 | 10,070 | 570,800 |
| 2014/02/27 | 9,890 | 10,170 | 9,840 | 9,900 | 593,900 |
| 2014/02/26 | 9,910 | 9,980 | 9,840 | 9,910 | 351,700 |
| 2014/02/25 | 10,080 | 10,140 | 9,920 | 9,980 | 422,100 |
| 2014/02/24 | 9,990 | 10,150 | 9,900 | 10,000 | 656,300 |
| 2014/02/21 | 9,900 | 10,000 | 9,700 | 9,970 | 816,900 |
| 2014/02/20 | 9,570 | 9,600 | 9,410 | 9,450 | 194,600 |
| 2014/02/19 | 9,600 | 9,680 | 9,510 | 9,550 | 283,600 |
| 2014/02/18 | 9,430 | 9,800 | 9,430 | 9,750 | 417,900 |
| 2014/02/17 | 9,340 | 9,480 | 9,120 | 9,420 | 420,700 |
| 2014/02/14 | 9,250 | 9,350 | 9,050 | 9,130 | 289,400 |
| 2014/02/13 | 9,320 | 9,400 | 9,180 | 9,210 | 377,500 |
| 2014/02/12 | 8,990 | 9,190 | 8,930 | 9,170 | 379,900 |
| 2014/02/10 | 8,900 | 8,930 | 8,770 | 8,920 | 158,100 |
| 2014/02/07 | 8,700 | 8,780 | 8,550 | 8,700 | 222,100 |
| 2014/02/06 | 8,600 | 8,730 | 8,520 | 8,530 | 335,000 |
| 2014/02/05 | 8,630 | 8,880 | 8,600 | 8,710 | 306,400 |
| 2014/02/04 | 8,610 | 8,890 | 8,600 | 8,620 | 709,900 |
| 2014/02/03 | 8,990 | 9,000 | 8,750 | 8,750 | 237,300 |
| 2014/01/31 | 8,960 | 9,040 | 8,840 | 8,930 | 317,500 |
| 2014/01/30 | 9,010 | 9,200 | 8,900 | 8,940 | 278,300 |
| 2014/01/29 | 9,150 | 9,280 | 9,120 | 9,280 | 211,100 |
| 2014/01/28 | 8,980 | 9,200 | 8,970 | 9,070 | 273,700 |
| 2014/01/27 | 8,930 | 9,180 | 8,820 | 9,000 | 635,800 |
| 2014/01/24 | 9,390 | 9,610 | 9,210 | 9,260 | 742,500 |
| 2014/01/23 | 9,690 | 9,750 | 9,460 | 9,460 | 356,400 |
| 2014/01/22 | 9,550 | 9,730 | 9,510 | 9,630 | 686,300 |
| 2014/01/21 | 9,740 | 9,840 | 9,670 | 9,670 | 317,600 |
| 2014/01/20 | 9,950 | 9,970 | 9,770 | 9,770 | 164,800 |
| 2014/01/17 | 9,820 | 10,040 | 9,780 | 9,980 | 289,300 |
| 2014/01/16 | 10,010 | 10,090 | 9,880 | 9,910 | 302,800 |
| 2014/01/15 | 9,850 | 9,970 | 9,740 | 9,960 | 324,400 |
| 2014/01/14 | 9,690 | 9,940 | 9,560 | 9,790 | 707,000 |
| 2014/01/10 | 9,560 | 9,690 | 9,460 | 9,660 | 244,600 |
| 2014/01/09 | 9,500 | 9,680 | 9,430 | 9,590 | 383,800 |
| 2014/01/08 | 9,400 | 9,470 | 9,290 | 9,460 | 315,100 |
| 2014/01/07 | 9,080 | 9,370 | 9,080 | 9,340 | 418,100 |
| 2014/01/06 | 9,200 | 9,220 | 9,010 | 9,080 | 400,900 |