4528 小野薬品工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 4,040 | 4,050 | 4,040 | 4,050 | 6,000 | 810 |
| 2001-12-27 | 3,950 | 4,020 | 3,950 | 4,020 | 3,000 | 804 |
| 2001-12-26 | 4,030 | 4,040 | 4,020 | 4,030 | 5,000 | 806 |
| 2001-12-25 | 3,920 | 4,030 | 3,920 | 4,030 | 16,000 | 806 |
| 2001-12-21 | 3,950 | 3,950 | 3,920 | 3,920 | 5,000 | 784 |
| 2001-12-20 | 3,950 | 3,950 | 3,940 | 3,940 | 2,000 | 788 |
| 2001-12-19 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 790 |
| 2001-12-18 | 3,960 | 3,960 | 3,960 | 3,960 | 1,000 | 792 |
| 2001-12-14 | 3,820 | 4,000 | 3,820 | 4,000 | 125,000 | 800 |
| 2001-12-13 | 3,960 | 3,960 | 3,960 | 3,960 | 1,000 | 792 |
| 2001-12-12 | 3,990 | 3,990 | 3,980 | 3,980 | 6,000 | 796 |
| 2001-12-11 | 3,950 | 3,950 | 3,950 | 3,950 | 3,000 | 790 |
| 2001-12-10 | 3,890 | 3,950 | 3,890 | 3,950 | 15,000 | 790 |
| 2001-12-07 | 3,870 | 3,920 | 3,870 | 3,920 | 2,000 | 784 |
| 2001-12-06 | 3,850 | 3,850 | 3,760 | 3,790 | 6,000 | 758 |
| 2001-12-05 | 3,910 | 3,910 | 3,900 | 3,900 | 4,000 | 780 |
| 2001-12-04 | 3,950 | 3,980 | 3,950 | 3,980 | 3,000 | 796 |
| 2001-12-03 | 3,960 | 3,960 | 3,960 | 3,960 | 1,000 | 792 |
| 2001-11-30 | 3,970 | 3,970 | 3,970 | 3,970 | 1,000 | 794 |
| 2001-11-29 | 3,980 | 3,980 | 3,980 | 3,980 | 2,000 | 796 |
| 2001-11-28 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 790 |
| 2001-11-27 | 3,980 | 3,980 | 3,980 | 3,980 | 3,000 | 796 |
| 2001-11-26 | 3,990 | 3,990 | 3,970 | 3,980 | 8,000 | 796 |
| 2001-11-22 | 3,940 | 3,990 | 3,940 | 3,990 | 8,000 | 798 |
| 2001-11-21 | 3,930 | 3,930 | 3,920 | 3,920 | 2,000 | 784 |
| 2001-11-20 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 790 |
| 2001-11-19 | 3,910 | 3,950 | 3,910 | 3,950 | 3,000 | 790 |
| 2001-11-15 | 3,850 | 4,010 | 3,850 | 4,010 | 8,000 | 802 |
| 2001-11-14 | 3,870 | 3,880 | 3,860 | 3,860 | 7,000 | 772 |
| 2001-11-13 | 3,840 | 3,840 | 3,840 | 3,840 | 1,000 | 768 |
| 2001-11-12 | 3,860 | 3,880 | 3,860 | 3,880 | 3,000 | 776 |
| 2001-11-09 | 3,910 | 3,910 | 3,910 | 3,910 | 2,000 | 782 |
| 2001-11-08 | 3,950 | 3,950 | 3,890 | 3,920 | 7,000 | 784 |
| 2001-11-07 | 4,010 | 4,050 | 4,000 | 4,050 | 18,000 | 810 |
| 2001-11-05 | 3,930 | 4,010 | 3,920 | 4,010 | 14,000 | 802 |
| 2001-11-02 | 3,940 | 3,940 | 3,890 | 3,890 | 3,000 | 778 |
| 2001-11-01 | 3,890 | 3,910 | 3,890 | 3,900 | 8,000 | 780 |
| 2001-10-31 | 3,900 | 4,010 | 3,900 | 4,010 | 9,000 | 802 |
| 2001-10-30 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 780 |
| 2001-10-29 | 3,980 | 3,980 | 3,930 | 3,930 | 2,000 | 786 |
| 2001-10-26 | 3,950 | 3,990 | 3,950 | 3,990 | 15,000 | 798 |
| 2001-10-25 | 3,870 | 3,960 | 3,870 | 3,960 | 13,000 | 792 |
| 2001-10-23 | 3,800 | 3,850 | 3,790 | 3,810 | 7,000 | 762 |
| 2001-10-22 | 3,830 | 3,830 | 3,800 | 3,800 | 3,000 | 760 |
| 2001-10-19 | 3,820 | 3,820 | 3,820 | 3,820 | 1,000 | 764 |
| 2001-10-18 | 3,760 | 3,760 | 3,700 | 3,700 | 8,000 | 740 |
| 2001-10-17 | 3,900 | 3,930 | 3,850 | 3,850 | 6,000 | 770 |
| 2001-10-16 | 3,850 | 3,900 | 3,850 | 3,880 | 4,000 | 776 |
| 2001-10-15 | 3,760 | 3,800 | 3,750 | 3,800 | 10,000 | 760 |
| 2001-10-12 | 3,960 | 3,960 | 3,960 | 3,960 | 5,000 | 792 |
| 2001-10-11 | 3,950 | 3,980 | 3,930 | 3,980 | 5,000 | 796 |
| 2001-10-10 | 3,940 | 3,960 | 3,890 | 3,960 | 7,000 | 792 |
| 2001-10-05 | 3,930 | 3,930 | 3,900 | 3,930 | 4,000 | 786 |
| 2001-10-04 | 3,920 | 3,970 | 3,920 | 3,960 | 10,000 | 792 |
| 2001-10-03 | 3,960 | 3,960 | 3,810 | 3,880 | 20,000 | 776 |
| 2001-10-02 | 3,910 | 3,980 | 3,870 | 3,980 | 16,000 | 796 |
| 2001-10-01 | 3,810 | 3,970 | 3,810 | 3,970 | 4,000 | 794 |
| 2001-09-28 | 3,820 | 3,850 | 3,820 | 3,820 | 3,000 | 764 |
| 2001-09-27 | 3,700 | 3,770 | 3,700 | 3,770 | 13,000 | 754 |
| 2001-09-26 | 3,710 | 3,710 | 3,650 | 3,700 | 3,000 | 740 |
| 2001-09-25 | 3,620 | 3,620 | 3,600 | 3,610 | 9,000 | 722 |
| 2001-09-21 | 3,600 | 3,620 | 3,500 | 3,620 | 3,000 | 724 |
| 2001-09-20 | 3,650 | 3,650 | 3,650 | 3,650 | 3,000 | 730 |
| 2001-09-19 | 3,570 | 3,600 | 3,570 | 3,600 | 4,000 | 720 |
| 2001-09-18 | 3,580 | 3,580 | 3,500 | 3,500 | 11,000 | 700 |
| 2001-09-17 | 3,500 | 3,530 | 3,480 | 3,530 | 4,000 | 706 |
| 2001-09-14 | 3,700 | 3,700 | 3,610 | 3,610 | 74,000 | 722 |
| 2001-09-13 | 3,590 | 3,600 | 3,500 | 3,600 | 10,000 | 720 |
| 2001-09-12 | 3,470 | 3,580 | 3,470 | 3,490 | 6,000 | 698 |
| 2001-09-11 | 3,550 | 3,580 | 3,550 | 3,550 | 6,000 | 710 |
| 2001-09-10 | 3,560 | 3,620 | 3,510 | 3,510 | 14,000 | 702 |
| 2001-09-07 | 3,600 | 3,620 | 3,600 | 3,610 | 8,000 | 722 |
| 2001-09-06 | 3,640 | 3,640 | 3,640 | 3,640 | 2,000 | 728 |
| 2001-09-05 | 3,630 | 3,630 | 3,610 | 3,610 | 2,000 | 722 |
| 2001-09-04 | 3,620 | 3,640 | 3,620 | 3,640 | 3,000 | 728 |
| 2001-09-03 | 3,710 | 3,710 | 3,670 | 3,670 | 2,000 | 734 |
| 2001-08-31 | 3,730 | 3,780 | 3,700 | 3,700 | 7,000 | 740 |
| 2001-08-30 | 3,670 | 3,720 | 3,670 | 3,680 | 6,000 | 736 |
| 2001-08-29 | 3,700 | 3,820 | 3,700 | 3,820 | 7,000 | 764 |
| 2001-08-28 | 3,750 | 3,750 | 3,700 | 3,700 | 4,000 | 740 |
| 2001-08-27 | 3,770 | 3,770 | 3,770 | 3,770 | 2,000 | 754 |
| 2001-08-24 | 3,820 | 3,820 | 3,820 | 3,820 | 2,000 | 764 |
| 2001-08-23 | 3,810 | 3,810 | 3,810 | 3,810 | 1,000 | 762 |
| 2001-08-22 | 3,780 | 3,820 | 3,780 | 3,810 | 7,000 | 762 |
| 2001-08-21 | 3,990 | 3,990 | 3,840 | 3,870 | 19,000 | 774 |
| 2001-08-16 | 4,020 | 4,250 | 4,020 | 4,200 | 14,000 | 840 |
| 2001-08-15 | 4,120 | 4,120 | 4,120 | 4,120 | 2,000 | 824 |
| 2001-08-14 | 4,070 | 4,080 | 4,070 | 4,080 | 3,000 | 816 |
| 2001-08-13 | 3,970 | 3,980 | 3,970 | 3,980 | 7,000 | 796 |
| 2001-08-10 | 4,040 | 4,070 | 4,040 | 4,040 | 4,000 | 808 |
| 2001-08-09 | 4,080 | 4,080 | 4,020 | 4,030 | 12,000 | 806 |
| 2001-08-08 | 4,060 | 4,100 | 4,020 | 4,040 | 7,000 | 808 |
| 2001-08-07 | 4,070 | 4,160 | 4,070 | 4,160 | 3,000 | 832 |
| 2001-08-06 | 4,020 | 4,020 | 4,020 | 4,020 | 2,000 | 804 |
| 2001-08-03 | 4,030 | 4,050 | 4,030 | 4,040 | 4,000 | 808 |
| 2001-08-02 | 4,050 | 4,070 | 3,980 | 4,070 | 8,000 | 814 |
| 2001-08-01 | 4,010 | 4,070 | 4,010 | 4,050 | 11,000 | 810 |
| 2001-07-31 | 3,830 | 3,870 | 3,830 | 3,870 | 3,000 | 774 |
| 2001-07-30 | 3,900 | 3,910 | 3,900 | 3,910 | 3,000 | 782 |
| 2001-07-27 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 | 750 |
| 2001-07-26 | 3,650 | 3,750 | 3,650 | 3,750 | 3,000 | 750 |
| 2001-07-25 | 3,720 | 3,720 | 3,670 | 3,680 | 12,000 | 736 |
| 2001-07-24 | 3,610 | 3,720 | 3,610 | 3,720 | 10,000 | 744 |
| 2001-07-23 | 3,670 | 3,670 | 3,630 | 3,640 | 7,000 | 728 |
| 2001-07-19 | 3,710 | 3,720 | 3,690 | 3,690 | 10,000 | 738 |
| 2001-07-18 | 3,810 | 3,810 | 3,810 | 3,810 | 1,000 | 762 |
| 2001-07-17 | 3,850 | 3,850 | 3,820 | 3,820 | 2,000 | 764 |
| 2001-07-16 | 3,880 | 3,880 | 3,880 | 3,880 | 1,000 | 776 |
| 2001-07-13 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 | 786 |
| 2001-07-11 | 3,970 | 3,990 | 3,960 | 3,990 | 17,000 | 798 |
| 2001-07-10 | 4,000 | 4,000 | 4,000 | 4,000 | 18,000 | 800 |
| 2001-07-09 | 3,960 | 3,960 | 3,960 | 3,960 | 1,000 | 792 |
| 2001-07-06 | 3,940 | 3,940 | 3,940 | 3,940 | 1,000 | 788 |
| 2001-07-05 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 | 802 |
| 2001-07-03 | 4,070 | 4,090 | 4,070 | 4,090 | 2,000 | 818 |
| 2001-06-29 | 3,930 | 4,000 | 3,900 | 3,900 | 3,000 | 780 |
| 2001-06-27 | 3,900 | 3,930 | 3,900 | 3,930 | 2,000 | 786 |
| 2001-06-26 | 3,920 | 3,920 | 3,920 | 3,920 | 1,000 | 784 |
| 2001-06-25 | 4,010 | 4,010 | 3,880 | 3,880 | 10,000 | 776 |
| 2001-06-22 | 3,980 | 4,020 | 3,880 | 4,020 | 4,000 | 804 |
| 2001-06-21 | 4,010 | 4,010 | 3,960 | 3,980 | 6,000 | 796 |
| 2001-06-20 | 4,020 | 4,020 | 4,020 | 4,020 | 1,000 | 804 |
| 2001-06-19 | 3,980 | 3,980 | 3,970 | 3,970 | 2,000 | 794 |
| 2001-06-18 | 3,960 | 4,020 | 3,960 | 4,020 | 3,000 | 804 |
| 2001-06-15 | 3,960 | 3,960 | 3,950 | 3,960 | 3,000 | 792 |
| 2001-06-13 | 4,100 | 4,100 | 4,100 | 4,100 | 3,000 | 820 |
| 2001-06-12 | 4,200 | 4,200 | 4,140 | 4,140 | 16,000 | 828 |
| 2001-06-08 | 4,180 | 4,180 | 4,180 | 4,180 | 135,000 | 836 |
| 2001-06-07 | 4,150 | 4,150 | 4,150 | 4,150 | 2,000 | 830 |
| 2001-06-06 | 4,220 | 4,220 | 4,220 | 4,220 | 1,000 | 844 |
| 2001-06-04 | 4,210 | 4,280 | 4,210 | 4,280 | 4,000 | 856 |
| 2001-06-01 | 4,150 | 4,150 | 4,150 | 4,150 | 2,000 | 830 |
| 2001-05-31 | 4,160 | 4,160 | 4,150 | 4,150 | 2,000 | 830 |
| 2001-05-29 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 830 |
| 2001-05-25 | 4,150 | 4,190 | 4,150 | 4,190 | 4,000 | 838 |
| 2001-05-24 | 4,170 | 4,170 | 4,100 | 4,100 | 2,000 | 820 |
| 2001-05-23 | 4,190 | 4,190 | 4,160 | 4,160 | 7,000 | 832 |
| 2001-05-22 | 4,330 | 4,330 | 4,330 | 4,330 | 1,000 | 866 |
| 2001-05-21 | 4,330 | 4,330 | 4,330 | 4,330 | 1,000 | 866 |
| 2001-05-17 | 4,230 | 4,330 | 4,230 | 4,330 | 18,000 | 866 |
| 2001-05-16 | 4,220 | 4,220 | 4,190 | 4,190 | 3,000 | 838 |
| 2001-05-15 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 830 |
| 2001-05-14 | 4,170 | 4,170 | 4,110 | 4,160 | 6,000 | 832 |
| 2001-05-11 | 4,260 | 4,260 | 4,260 | 4,260 | 3,000 | 852 |
| 2001-05-10 | 4,210 | 4,210 | 4,210 | 4,210 | 2,000 | 842 |
| 2001-05-09 | 4,130 | 4,200 | 4,130 | 4,160 | 12,000 | 832 |
| 2001-05-08 | 4,360 | 4,360 | 4,110 | 4,110 | 14,000 | 822 |
| 2001-05-07 | 4,420 | 4,420 | 4,410 | 4,410 | 3,000 | 882 |
| 2001-05-02 | 4,470 | 4,470 | 4,430 | 4,430 | 4,000 | 886 |
| 2001-05-01 | 4,400 | 4,440 | 4,400 | 4,440 | 5,000 | 888 |
| 2001-04-26 | 4,400 | 4,420 | 4,400 | 4,400 | 4,000 | 880 |
| 2001-04-25 | 4,400 | 4,400 | 4,380 | 4,390 | 7,000 | 878 |
| 2001-04-24 | 4,400 | 4,410 | 4,400 | 4,410 | 5,000 | 882 |
| 2001-04-23 | 4,250 | 4,320 | 4,250 | 4,320 | 5,000 | 864 |
| 2001-04-20 | 4,230 | 4,250 | 4,220 | 4,250 | 8,000 | 850 |
| 2001-04-19 | 4,240 | 4,250 | 4,240 | 4,250 | 11,000 | 850 |
| 2001-04-18 | 4,210 | 4,250 | 4,210 | 4,250 | 5,000 | 850 |
| 2001-04-17 | 4,260 | 4,260 | 4,260 | 4,260 | 2,000 | 852 |
| 2001-04-11 | 4,280 | 4,280 | 4,270 | 4,270 | 3,000 | 854 |
| 2001-04-10 | 4,500 | 4,500 | 4,290 | 4,290 | 3,000 | 858 |
| 2001-04-09 | 4,410 | 4,410 | 4,410 | 4,410 | 1,000 | 882 |
| 2001-04-06 | 4,600 | 4,600 | 4,450 | 4,450 | 10,000 | 890 |
| 2001-04-05 | 4,500 | 4,570 | 4,500 | 4,570 | 7,000 | 914 |
| 2001-04-04 | 4,420 | 4,500 | 4,420 | 4,450 | 6,000 | 890 |
| 2001-04-03 | 4,350 | 4,350 | 4,350 | 4,350 | 3,000 | 870 |
| 2001-04-02 | 4,290 | 4,340 | 4,290 | 4,340 | 9,000 | 868 |
| 2001-03-30 | 4,370 | 4,500 | 4,370 | 4,490 | 16,000 | 898 |
| 2001-03-29 | 4,260 | 4,380 | 4,260 | 4,380 | 8,000 | 876 |
| 2001-03-28 | 4,330 | 4,360 | 4,330 | 4,360 | 4,000 | 872 |
| 2001-03-27 | 4,380 | 4,380 | 4,380 | 4,380 | 1,000 | 876 |
| 2001-03-26 | 4,250 | 4,410 | 4,250 | 4,380 | 10,000 | 876 |
| 2001-03-23 | 4,160 | 4,230 | 4,150 | 4,150 | 9,000 | 830 |
| 2001-03-22 | 4,260 | 4,310 | 4,140 | 4,140 | 19,000 | 828 |
| 2001-03-21 | 4,260 | 4,440 | 4,260 | 4,420 | 8,000 | 884 |
| 2001-03-19 | 4,240 | 4,240 | 4,210 | 4,210 | 3,000 | 842 |
| 2001-03-16 | 4,390 | 4,390 | 4,360 | 4,360 | 3,000 | 872 |
| 2001-03-15 | 4,320 | 4,350 | 4,320 | 4,350 | 7,000 | 870 |
| 2001-03-14 | 4,230 | 4,360 | 4,230 | 4,360 | 19,000 | 872 |
| 2001-03-13 | 4,210 | 4,230 | 4,200 | 4,230 | 4,000 | 846 |
| 2001-03-12 | 4,230 | 4,230 | 4,220 | 4,220 | 3,000 | 844 |
| 2001-03-09 | 4,240 | 4,240 | 4,160 | 4,160 | 85,000 | 832 |
| 2001-03-08 | 4,190 | 4,190 | 4,190 | 4,190 | 3,000 | 838 |
| 2001-03-07 | 4,170 | 4,190 | 4,170 | 4,190 | 10,000 | 838 |
| 2001-03-06 | 4,020 | 4,020 | 4,000 | 4,000 | 2,000 | 800 |
| 2001-03-02 | 3,680 | 3,720 | 3,640 | 3,720 | 5,000 | 744 |
| 2001-03-01 | 4,040 | 4,040 | 3,680 | 3,680 | 16,000 | 736 |
| 2001-02-28 | 4,110 | 4,110 | 4,100 | 4,100 | 5,000 | 820 |
| 2001-02-27 | 4,200 | 4,220 | 4,200 | 4,200 | 13,000 | 840 |
| 2001-02-26 | 4,330 | 4,330 | 4,330 | 4,330 | 1,000 | 866 |
| 2001-02-23 | 4,330 | 4,330 | 4,330 | 4,330 | 4,000 | 866 |
| 2001-02-22 | 4,320 | 4,320 | 4,320 | 4,320 | 1,000 | 864 |
| 2001-02-20 | 4,300 | 4,350 | 4,300 | 4,350 | 3,000 | 870 |
| 2001-02-19 | 4,270 | 4,290 | 4,270 | 4,290 | 3,000 | 858 |
| 2001-02-15 | 4,360 | 4,380 | 4,360 | 4,380 | 3,000 | 876 |
| 2001-02-14 | 4,410 | 4,410 | 4,410 | 4,410 | 1,000 | 882 |
| 2001-02-13 | 4,450 | 4,450 | 4,400 | 4,400 | 2,000 | 880 |
| 2001-02-09 | 4,400 | 4,500 | 4,400 | 4,500 | 7,000 | 900 |
| 2001-02-08 | 4,310 | 4,310 | 4,310 | 4,310 | 1,000 | 862 |
| 2001-02-06 | 4,430 | 4,430 | 4,430 | 4,430 | 1,000 | 886 |
| 2001-02-05 | 4,490 | 4,490 | 4,490 | 4,490 | 1,000 | 898 |
| 2001-02-01 | 4,340 | 4,340 | 4,340 | 4,340 | 1,000 | 868 |
| 2001-01-31 | 4,410 | 4,410 | 4,410 | 4,410 | 1,000 | 882 |
| 2001-01-30 | 4,180 | 4,180 | 4,180 | 4,180 | 1,000 | 836 |
| 2001-01-29 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 840 |
| 2001-01-26 | 4,170 | 4,180 | 4,130 | 4,130 | 4,000 | 826 |
| 2001-01-25 | 4,230 | 4,230 | 4,200 | 4,200 | 5,000 | 840 |
| 2001-01-24 | 4,210 | 4,230 | 4,210 | 4,230 | 8,000 | 846 |
| 2001-01-23 | 4,220 | 4,260 | 4,220 | 4,260 | 2,000 | 852 |
| 2001-01-22 | 4,200 | 4,220 | 4,200 | 4,220 | 6,000 | 844 |
| 2001-01-19 | 4,300 | 4,300 | 4,250 | 4,250 | 8,000 | 850 |
| 2001-01-18 | 4,450 | 4,450 | 4,450 | 4,450 | 1,000 | 890 |
| 2001-01-17 | 4,370 | 4,420 | 4,370 | 4,420 | 2,000 | 884 |
| 2001-01-16 | 4,370 | 4,370 | 4,370 | 4,370 | 3,000 | 874 |
| 2001-01-15 | 4,470 | 4,470 | 4,390 | 4,390 | 4,000 | 878 |
| 2001-01-12 | 4,490 | 4,490 | 4,430 | 4,470 | 28,000 | 894 |
| 2001-01-11 | 4,500 | 4,500 | 4,480 | 4,490 | 4,000 | 898 |
| 2001-01-10 | 4,480 | 4,480 | 4,480 | 4,480 | 1,000 | 896 |
| 2001-01-09 | 4,400 | 4,480 | 4,400 | 4,480 | 3,000 | 896 |
| 2001-01-05 | 4,400 | 4,400 | 4,400 | 4,400 | 2,000 | 880 |
| 2001-01-04 | 4,450 | 4,450 | 4,450 | 4,450 | 1,000 | 890 |
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
