4528 小野薬品工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 4,490 | 4,490 | 4,490 | 4,490 | 2,000 | 898 |
| 2000-12-27 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 | 880 |
| 2000-12-26 | 4,390 | 4,390 | 4,390 | 4,390 | 1,000 | 878 |
| 2000-12-25 | 4,280 | 4,440 | 4,280 | 4,440 | 8,000 | 888 |
| 2000-12-22 | 4,310 | 4,310 | 4,250 | 4,250 | 9,000 | 850 |
| 2000-12-21 | 4,350 | 4,350 | 4,310 | 4,310 | 7,000 | 862 |
| 2000-12-20 | 4,500 | 4,520 | 4,480 | 4,500 | 10,000 | 900 |
| 2000-12-18 | 4,350 | 4,380 | 4,350 | 4,380 | 2,000 | 876 |
| 2000-12-15 | 4,390 | 4,390 | 4,300 | 4,300 | 12,000 | 860 |
| 2000-12-14 | 4,500 | 4,500 | 4,490 | 4,490 | 4,000 | 898 |
| 2000-12-13 | 4,550 | 4,550 | 4,550 | 4,550 | 3,000 | 910 |
| 2000-12-12 | 4,510 | 4,510 | 4,510 | 4,510 | 1,000 | 902 |
| 2000-12-11 | 4,500 | 4,550 | 4,500 | 4,550 | 5,000 | 910 |
| 2000-12-08 | 4,470 | 4,490 | 4,430 | 4,490 | 69,000 | 898 |
| 2000-12-07 | 4,460 | 4,520 | 4,460 | 4,520 | 11,000 | 904 |
| 2000-12-06 | 4,410 | 4,410 | 4,410 | 4,410 | 1,000 | 882 |
| 2000-11-30 | 4,360 | 4,400 | 4,350 | 4,350 | 3,000 | 870 |
| 2000-11-28 | 4,330 | 4,330 | 4,330 | 4,330 | 1,000 | 866 |
| 2000-11-24 | 4,260 | 4,330 | 4,260 | 4,330 | 4,000 | 866 |
| 2000-11-21 | 4,330 | 4,330 | 4,330 | 4,330 | 1,000 | 866 |
| 2000-11-20 | 4,280 | 4,280 | 4,280 | 4,280 | 1,000 | 856 |
| 2000-11-16 | 4,320 | 4,320 | 4,320 | 4,320 | 1,000 | 864 |
| 2000-11-15 | 4,290 | 4,300 | 4,290 | 4,300 | 2,000 | 860 |
| 2000-11-13 | 4,270 | 4,270 | 4,270 | 4,270 | 1,000 | 854 |
| 2000-11-10 | 4,200 | 4,200 | 4,190 | 4,190 | 12,000 | 838 |
| 2000-11-09 | 4,190 | 4,190 | 4,190 | 4,190 | 3,000 | 838 |
| 2000-11-08 | 4,310 | 4,310 | 4,280 | 4,280 | 2,000 | 856 |
| 2000-11-06 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 | 860 |
| 2000-11-02 | 4,240 | 4,290 | 4,240 | 4,290 | 2,000 | 858 |
| 2000-11-01 | 4,190 | 4,190 | 4,150 | 4,190 | 12,000 | 838 |
| 2000-10-31 | 4,340 | 4,340 | 4,250 | 4,260 | 5,000 | 852 |
| 2000-10-30 | 4,340 | 4,350 | 4,340 | 4,340 | 7,000 | 868 |
| 2000-10-26 | 4,220 | 4,220 | 4,220 | 4,220 | 1,000 | 844 |
| 2000-10-25 | 4,150 | 4,190 | 4,150 | 4,190 | 6,000 | 838 |
| 2000-10-24 | 4,130 | 4,130 | 4,130 | 4,130 | 11,000 | 826 |
| 2000-10-23 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 820 |
| 2000-10-20 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 820 |
| 2000-10-19 | 4,150 | 4,150 | 4,100 | 4,100 | 4,000 | 820 |
| 2000-10-18 | 4,180 | 4,180 | 4,150 | 4,170 | 4,000 | 834 |
| 2000-10-17 | 4,230 | 4,230 | 4,180 | 4,180 | 4,000 | 836 |
| 2000-10-16 | 4,280 | 4,330 | 4,250 | 4,250 | 10,000 | 850 |
| 2000-10-13 | 4,330 | 4,330 | 4,290 | 4,290 | 11,000 | 858 |
| 2000-10-12 | 4,350 | 4,350 | 4,330 | 4,330 | 2,000 | 866 |
| 2000-10-11 | 4,300 | 4,350 | 4,300 | 4,350 | 5,000 | 870 |
| 2000-10-06 | 4,390 | 4,390 | 4,360 | 4,360 | 8,000 | 872 |
| 2000-10-04 | 4,260 | 4,300 | 4,260 | 4,300 | 2,000 | 860 |
| 2000-10-03 | 4,440 | 4,440 | 4,440 | 4,440 | 1,000 | 888 |
| 2000-10-02 | 4,360 | 4,460 | 4,360 | 4,460 | 2,000 | 892 |
| 2000-09-29 | 4,320 | 4,320 | 4,320 | 4,320 | 1,000 | 864 |
| 2000-09-27 | 4,160 | 4,240 | 4,160 | 4,240 | 4,000 | 848 |
| 2000-09-25 | 4,290 | 4,340 | 4,270 | 4,280 | 6,000 | 856 |
| 2000-09-21 | 4,330 | 4,420 | 4,330 | 4,420 | 12,000 | 884 |
| 2000-09-20 | 4,100 | 4,330 | 4,100 | 4,330 | 6,000 | 866 |
| 2000-09-19 | 4,080 | 4,100 | 4,000 | 4,000 | 15,000 | 800 |
| 2000-09-14 | 4,040 | 4,040 | 4,040 | 4,040 | 2,000 | 808 |
| 2000-09-13 | 4,100 | 4,100 | 4,070 | 4,070 | 2,000 | 814 |
| 2000-09-12 | 4,180 | 4,230 | 4,180 | 4,230 | 5,000 | 846 |
| 2000-09-11 | 4,200 | 4,200 | 4,200 | 4,200 | 2,000 | 840 |
| 2000-09-08 | 4,230 | 4,230 | 4,120 | 4,180 | 30,000 | 836 |
| 2000-09-06 | 4,150 | 4,190 | 4,150 | 4,190 | 3,000 | 838 |
| 2000-09-04 | 4,270 | 4,270 | 4,250 | 4,250 | 4,000 | 850 |
| 2000-09-01 | 4,270 | 4,280 | 4,270 | 4,270 | 4,000 | 854 |
| 2000-08-31 | 4,370 | 4,370 | 4,200 | 4,200 | 3,000 | 840 |
| 2000-08-29 | 4,450 | 4,450 | 4,450 | 4,450 | 8,000 | 890 |
| 2000-08-28 | 4,440 | 4,440 | 4,440 | 4,440 | 1,000 | 888 |
| 2000-08-25 | 4,440 | 4,440 | 4,440 | 4,440 | 7,000 | 888 |
| 2000-08-24 | 4,400 | 4,490 | 4,400 | 4,490 | 2,000 | 898 |
| 2000-08-23 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 900 |
| 2000-08-22 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 900 |
| 2000-08-21 | 4,420 | 4,510 | 4,420 | 4,500 | 5,000 | 900 |
| 2000-08-17 | 4,460 | 4,500 | 4,460 | 4,470 | 3,000 | 894 |
| 2000-08-16 | 4,410 | 4,450 | 4,410 | 4,450 | 6,000 | 890 |
| 2000-08-14 | 4,510 | 4,510 | 4,510 | 4,510 | 5,000 | 902 |
| 2000-08-11 | 4,500 | 4,510 | 4,500 | 4,510 | 2,000 | 902 |
| 2000-08-10 | 4,300 | 4,300 | 4,290 | 4,290 | 3,000 | 858 |
| 2000-08-09 | 4,430 | 4,430 | 4,310 | 4,310 | 9,000 | 862 |
| 2000-08-08 | 4,510 | 4,510 | 4,450 | 4,450 | 3,000 | 890 |
| 2000-08-07 | 4,500 | 4,560 | 4,500 | 4,560 | 5,000 | 912 |
| 2000-08-04 | 4,450 | 4,500 | 4,450 | 4,500 | 5,000 | 900 |
| 2000-08-03 | 4,360 | 4,450 | 4,360 | 4,400 | 5,000 | 880 |
| 2000-08-02 | 4,440 | 4,440 | 4,340 | 4,340 | 4,000 | 868 |
| 2000-08-01 | 4,430 | 4,430 | 4,400 | 4,400 | 2,000 | 880 |
| 2000-07-31 | 4,450 | 4,450 | 4,410 | 4,410 | 7,000 | 882 |
| 2000-07-28 | 4,480 | 4,500 | 4,460 | 4,500 | 6,000 | 900 |
| 2000-07-27 | 4,490 | 4,500 | 4,490 | 4,500 | 5,000 | 900 |
| 2000-07-26 | 4,500 | 4,500 | 4,460 | 4,500 | 12,000 | 900 |
| 2000-07-25 | 4,500 | 4,500 | 4,500 | 4,500 | 13,000 | 900 |
| 2000-07-24 | 4,500 | 4,520 | 4,450 | 4,520 | 10,000 | 904 |
| 2000-07-21 | 4,520 | 4,520 | 4,520 | 4,520 | 1,000 | 904 |
| 2000-07-19 | 4,470 | 4,500 | 4,470 | 4,500 | 3,000 | 900 |
| 2000-07-18 | 4,500 | 4,510 | 4,500 | 4,510 | 5,000 | 902 |
| 2000-07-17 | 4,500 | 4,500 | 4,500 | 4,500 | 2,000 | 900 |
| 2000-07-14 | 4,500 | 4,520 | 4,500 | 4,520 | 2,000 | 904 |
| 2000-07-13 | 4,530 | 4,530 | 4,530 | 4,530 | 1,000 | 906 |
| 2000-07-12 | 4,630 | 4,630 | 4,600 | 4,600 | 3,000 | 920 |
| 2000-07-11 | 4,600 | 4,600 | 4,560 | 4,560 | 3,000 | 912 |
| 2000-07-10 | 4,570 | 4,700 | 4,570 | 4,700 | 16,000 | 940 |
| 2000-07-05 | 4,520 | 4,520 | 4,520 | 4,520 | 1,000 | 904 |
| 2000-07-04 | 4,580 | 4,580 | 4,550 | 4,550 | 5,000 | 910 |
| 2000-07-03 | 4,530 | 4,550 | 4,510 | 4,510 | 4,000 | 902 |
| 2000-06-30 | 4,510 | 4,510 | 4,500 | 4,500 | 9,000 | 900 |
| 2000-06-29 | 4,520 | 4,520 | 4,510 | 4,510 | 3,000 | 902 |
| 2000-06-28 | 4,340 | 4,500 | 4,340 | 4,500 | 9,000 | 900 |
| 2000-06-27 | 4,330 | 4,380 | 4,330 | 4,380 | 3,000 | 876 |
| 2000-06-26 | 4,270 | 4,290 | 4,270 | 4,290 | 3,000 | 858 |
| 2000-06-23 | 4,230 | 4,300 | 4,230 | 4,300 | 5,000 | 860 |
| 2000-06-22 | 4,150 | 4,220 | 4,150 | 4,220 | 4,000 | 844 |
| 2000-06-21 | 4,030 | 4,030 | 3,920 | 4,000 | 6,000 | 800 |
| 2000-06-20 | 4,020 | 4,020 | 3,930 | 3,930 | 6,000 | 786 |
| 2000-06-19 | 4,020 | 4,040 | 3,920 | 3,960 | 11,000 | 792 |
| 2000-06-16 | 4,130 | 4,130 | 4,040 | 4,040 | 3,000 | 808 |
| 2000-06-09 | 4,590 | 4,600 | 4,560 | 4,600 | 50,000 | 920 |
| 2000-06-08 | 4,350 | 4,600 | 4,350 | 4,600 | 8,000 | 920 |
| 2000-06-07 | 4,230 | 4,300 | 4,230 | 4,300 | 3,000 | 860 |
| 2000-06-06 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 810 |
| 2000-06-05 | 4,180 | 4,180 | 4,160 | 4,170 | 6,000 | 834 |
| 2000-06-02 | 4,140 | 4,170 | 4,140 | 4,170 | 4,000 | 834 |
| 2000-06-01 | 3,960 | 3,960 | 3,960 | 3,960 | 1,000 | 792 |
| 2000-05-30 | 3,980 | 3,980 | 3,980 | 3,980 | 3,000 | 796 |
| 2000-05-29 | 3,940 | 3,940 | 3,940 | 3,940 | 1,000 | 788 |
| 2000-05-26 | 3,860 | 3,860 | 3,860 | 3,860 | 1,000 | 772 |
| 2000-05-25 | 3,790 | 3,820 | 3,740 | 3,820 | 5,000 | 764 |
| 2000-05-24 | 3,740 | 3,740 | 3,660 | 3,670 | 9,000 | 734 |
| 2000-05-23 | 3,850 | 3,940 | 3,820 | 3,880 | 13,000 | 776 |
| 2000-05-22 | 4,140 | 4,140 | 3,900 | 3,900 | 8,000 | 780 |
| 2000-05-19 | 4,140 | 4,140 | 4,020 | 4,060 | 11,000 | 812 |
| 2000-05-18 | 4,570 | 4,570 | 4,390 | 4,390 | 3,000 | 878 |
| 2000-05-17 | 4,570 | 4,600 | 4,570 | 4,600 | 6,000 | 920 |
| 2000-05-16 | 4,560 | 4,580 | 4,530 | 4,530 | 6,000 | 906 |
| 2000-05-15 | 4,540 | 4,540 | 4,520 | 4,520 | 3,000 | 904 |
| 2000-05-12 | 4,570 | 4,580 | 4,550 | 4,570 | 6,000 | 914 |
| 2000-05-11 | 4,590 | 4,590 | 4,590 | 4,590 | 1,000 | 918 |
| 2000-05-10 | 4,550 | 4,580 | 4,550 | 4,570 | 3,000 | 914 |
| 2000-05-09 | 4,580 | 4,600 | 4,580 | 4,580 | 5,000 | 916 |
| 2000-05-08 | 4,630 | 4,630 | 4,580 | 4,580 | 2,000 | 916 |
| 2000-05-02 | 4,680 | 4,680 | 4,680 | 4,680 | 2,000 | 936 |
| 2000-04-28 | 4,510 | 4,550 | 4,500 | 4,510 | 15,000 | 902 |
| 2000-04-27 | 4,500 | 4,640 | 4,500 | 4,640 | 7,000 | 928 |
| 2000-04-26 | 4,430 | 4,450 | 4,410 | 4,450 | 12,000 | 890 |
| 2000-04-25 | 4,310 | 4,420 | 4,310 | 4,400 | 18,000 | 880 |
| 2000-04-24 | 4,310 | 4,310 | 4,290 | 4,290 | 4,000 | 858 |
| 2000-04-21 | 4,400 | 4,500 | 4,400 | 4,400 | 29,000 | 880 |
| 2000-04-20 | 4,250 | 4,250 | 4,180 | 4,250 | 12,000 | 850 |
| 2000-04-19 | 4,380 | 4,400 | 4,300 | 4,400 | 10,000 | 880 |
| 2000-04-18 | 4,220 | 4,310 | 4,200 | 4,310 | 26,000 | 862 |
| 2000-04-17 | 3,800 | 3,800 | 3,770 | 3,770 | 4,000 | 754 |
| 2000-04-14 | 3,990 | 3,990 | 3,990 | 3,990 | 1,000 | 798 |
| 2000-04-13 | 3,900 | 4,100 | 3,900 | 4,000 | 12,000 | 800 |
| 2000-04-12 | 3,790 | 3,950 | 3,790 | 3,950 | 4,000 | 790 |
| 2000-04-11 | 3,890 | 3,890 | 3,840 | 3,840 | 4,000 | 768 |
| 2000-04-07 | 3,780 | 3,880 | 3,780 | 3,790 | 13,000 | 758 |
| 2000-04-05 | 3,680 | 3,750 | 3,680 | 3,750 | 3,000 | 750 |
| 2000-04-03 | 3,680 | 3,680 | 3,680 | 3,680 | 1,000 | 736 |
| 2000-03-31 | 3,580 | 3,580 | 3,580 | 3,580 | 2,000 | 716 |
| 2000-03-29 | 3,790 | 3,790 | 3,700 | 3,700 | 3,000 | 740 |
| 2000-03-28 | 3,420 | 3,540 | 3,420 | 3,540 | 4,000 | 708 |
| 2000-03-27 | 3,450 | 3,450 | 3,400 | 3,450 | 12,000 | 690 |
| 2000-03-24 | 3,350 | 3,380 | 3,350 | 3,350 | 7,000 | 670 |
| 2000-03-23 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 | 670 |
| 2000-03-22 | 3,380 | 3,400 | 3,350 | 3,350 | 7,000 | 670 |
| 2000-03-21 | 3,290 | 3,360 | 3,290 | 3,350 | 8,000 | 670 |
| 2000-03-17 | 3,250 | 3,350 | 3,250 | 3,330 | 16,000 | 666 |
| 2000-03-16 | 3,120 | 3,260 | 3,120 | 3,250 | 12,000 | 650 |
| 2000-03-15 | 3,060 | 3,090 | 3,010 | 3,090 | 6,000 | 618 |
| 2000-03-14 | 3,110 | 3,110 | 3,060 | 3,110 | 4,000 | 622 |
| 2000-03-13 | 3,100 | 3,150 | 3,060 | 3,060 | 5,000 | 612 |
| 2000-03-10 | 3,100 | 3,140 | 3,100 | 3,140 | 123,000 | 628 |
| 2000-03-09 | 3,170 | 3,170 | 3,120 | 3,140 | 8,000 | 628 |
| 2000-03-08 | 3,120 | 3,120 | 3,120 | 3,120 | 1,000 | 624 |
| 2000-03-07 | 3,150 | 3,150 | 3,150 | 3,150 | 3,000 | 630 |
| 2000-03-06 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 | 640 |
| 2000-03-03 | 3,060 | 3,100 | 3,060 | 3,100 | 2,000 | 620 |
| 2000-03-02 | 3,150 | 3,150 | 3,100 | 3,100 | 3,000 | 620 |
| 2000-03-01 | 3,160 | 3,160 | 3,100 | 3,100 | 9,000 | 620 |
| 2000-02-29 | 3,210 | 3,210 | 3,050 | 3,050 | 18,000 | 610 |
| 2000-02-28 | 3,220 | 3,220 | 3,220 | 3,220 | 2,000 | 644 |
| 2000-02-25 | 3,240 | 3,310 | 3,230 | 3,230 | 9,000 | 646 |
| 2000-02-24 | 3,210 | 3,390 | 3,210 | 3,330 | 5,000 | 666 |
| 2000-02-23 | 3,140 | 3,160 | 3,140 | 3,140 | 4,000 | 628 |
| 2000-02-22 | 3,170 | 3,170 | 3,150 | 3,160 | 10,000 | 632 |
| 2000-02-21 | 3,400 | 3,400 | 3,210 | 3,210 | 6,000 | 642 |
| 2000-02-18 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 690 |
| 2000-02-17 | 3,440 | 3,500 | 3,440 | 3,500 | 4,000 | 700 |
| 2000-02-16 | 3,450 | 3,450 | 3,450 | 3,450 | 2,000 | 690 |
| 2000-02-15 | 3,390 | 3,440 | 3,390 | 3,440 | 2,000 | 688 |
| 2000-02-14 | 3,320 | 3,360 | 3,320 | 3,330 | 4,000 | 666 |
| 2000-02-09 | 3,500 | 3,500 | 3,450 | 3,450 | 4,000 | 690 |
| 2000-02-07 | 3,530 | 3,530 | 3,500 | 3,530 | 5,000 | 706 |
| 2000-02-04 | 3,330 | 3,450 | 3,330 | 3,450 | 12,000 | 690 |
| 2000-02-03 | 3,360 | 3,430 | 3,360 | 3,430 | 13,000 | 686 |
| 2000-02-02 | 3,230 | 3,270 | 3,230 | 3,260 | 4,000 | 652 |
| 2000-02-01 | 3,160 | 3,160 | 3,160 | 3,160 | 1,000 | 632 |
| 2000-01-31 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 630 |
| 2000-01-28 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 | 640 |
| 2000-01-27 | 3,340 | 3,340 | 3,250 | 3,250 | 3,000 | 650 |
| 2000-01-26 | 3,340 | 3,340 | 3,340 | 3,340 | 2,000 | 668 |
| 2000-01-25 | 3,200 | 3,300 | 3,200 | 3,290 | 9,000 | 658 |
| 2000-01-24 | 3,300 | 3,300 | 3,180 | 3,180 | 3,000 | 636 |
| 2000-01-21 | 3,330 | 3,340 | 3,330 | 3,340 | 3,000 | 668 |
| 2000-01-20 | 3,210 | 3,340 | 3,210 | 3,340 | 2,000 | 668 |
| 2000-01-19 | 3,440 | 3,470 | 3,400 | 3,400 | 10,000 | 680 |
| 2000-01-18 | 3,370 | 3,470 | 3,370 | 3,470 | 18,000 | 694 |
| 2000-01-17 | 3,400 | 3,400 | 3,350 | 3,370 | 5,000 | 674 |
| 2000-01-14 | 3,340 | 3,360 | 3,200 | 3,300 | 19,000 | 660 |
| 2000-01-13 | 3,000 | 3,280 | 3,000 | 3,230 | 20,000 | 646 |
| 2000-01-12 | 3,000 | 3,000 | 2,910 | 2,910 | 4,000 | 582 |
| 2000-01-11 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 600 |
| 2000-01-07 | 3,210 | 3,210 | 3,000 | 3,000 | 6,000 | 600 |
| 2000-01-06 | 2,760 | 3,020 | 2,750 | 3,010 | 23,000 | 602 |
| 2000-01-05 | 2,680 | 2,680 | 2,680 | 2,680 | 1,000 | 536 |
| 2000-01-04 | 2,700 | 2,700 | 2,680 | 2,680 | 5,000 | 536 |
分割・併合履歴 ： [2016-03-29]1株→5株 [1988-11-26]1株→1.02株 [1987-11-26]1株→1.08株 [1985-05-28]1株→1.25株 [1984-11-27]1株→1.3株 [1984-05-28]1株→1.25株 [1983-11-26]1株→1.2株