4528 小野薬品工業(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-296,2106,2806,2106,2503,7001,250
2006-12-286,2706,2906,2406,2808,1001,256
2006-12-276,2906,3106,2506,29015,2001,258
2006-12-266,2806,2906,2506,29013,5001,258
2006-12-256,2406,2906,2406,2502,7001,250
2006-12-226,2506,2606,2306,2309,3001,246
2006-12-216,2606,2606,2006,21015,4001,242
2006-12-206,2806,2806,1906,23014,1001,246
2006-12-196,1106,2506,1106,1907,7001,238
2006-12-186,1006,1506,0406,1409,4001,228
2006-12-156,0106,0906,0006,03020,8001,206
2006-12-145,9406,0005,9405,9705,0001,194
2006-12-136,0106,0205,9405,98015,9001,196
2006-12-126,0206,0205,9605,9909,0001,198
2006-12-115,9406,0005,9006,0009,7001,200
2006-12-085,9706,0205,9105,910124,3001,182
2006-12-075,9906,0105,9706,01015,7001,202
2006-12-065,9005,9805,8605,96012,3001,192
2006-12-055,9205,9205,7905,8003,6001,160
2006-12-045,8405,9005,8405,8806,4001,176
2006-12-015,9105,9505,8905,9209,2001,184
2006-11-305,9005,9405,8705,89019,5001,178
2006-11-295,8005,9005,8005,90011,4001,180
2006-11-285,6905,8105,6805,8106,0001,162
2006-11-275,6605,7805,6605,7707,3001,154
2006-11-245,6605,6905,6505,65015,3001,130
2006-11-225,7005,7005,6005,66014,8001,132
2006-11-215,7005,7205,6505,70011,4001,140
2006-11-205,6705,7205,6505,65025,0001,130
2006-11-175,6605,7005,6005,6607,9001,132
2006-11-165,6105,6405,6005,6007,9001,120
2006-11-155,6505,6505,5705,58014,8001,116
2006-11-145,6405,6505,6205,6204,1001,124
2006-11-135,5205,6205,5205,5809,4001,116
2006-11-105,6205,6205,5005,56026,1001,112
2006-11-095,5605,6705,4605,63021,8001,126
2006-11-085,5605,5605,4605,50010,9001,100
2006-11-075,7405,7405,5305,5408,3001,108
2006-11-065,5405,6505,5405,6404,9001,128
2006-11-025,6005,6505,5705,6405,4001,128
2006-11-015,6405,6605,5705,6609,0001,132
2006-10-315,7505,7505,6705,69020,0001,138
2006-10-305,7305,7605,6705,71038,8001,142
2006-10-275,8005,8005,7105,71017,1001,142
2006-10-265,7605,8105,7305,75010,7001,150
2006-10-255,7105,7505,6905,75012,5001,150
2006-10-245,6505,7405,6505,74013,3001,148
2006-10-235,5105,6805,5105,67011,1001,134
2006-10-205,4605,5605,4305,5407,8001,108
2006-10-195,4705,5005,3805,42044,4001,084
2006-10-185,4705,4705,4005,43011,5001,086
2006-10-175,4905,5105,3905,4908,1001,098
2006-10-165,6505,6505,5805,5909,4001,118
2006-10-135,6905,6905,6105,63028,5001,126
2006-10-125,5305,7405,5305,6409,9001,128
2006-10-115,5805,6405,5605,6309,0001,126
2006-10-105,5705,6105,5305,5305,0001,106
2006-10-065,6605,6605,5705,58011,7001,116
2006-10-055,5705,6505,5705,65019,3001,130
2006-10-045,5505,5505,4705,49016,1001,098
2006-10-035,4305,5005,4005,47016,6001,094
2006-10-025,3505,3905,3505,37035,7001,074
2006-09-295,3505,3505,2005,2003,6001,040
2006-09-285,2705,3205,2705,3001,0001,060
2006-09-275,2305,3105,2105,28012,3001,056
2006-09-265,2005,2405,2005,2006,4001,040
2006-09-255,2905,3405,2205,3009,6001,060
2006-09-225,2805,3505,2705,2708,6001,054
2006-09-215,3705,3705,2805,3407,9001,068
2006-09-205,3105,3505,2405,33010,1001,066
2006-09-195,3705,3905,2905,31014,1001,062
2006-09-155,3605,3605,2505,29014,7001,058
2006-09-145,3505,3805,3105,3708,2001,074
2006-09-135,3705,4205,2905,29011,7001,058
2006-09-125,3505,3705,2905,29011,5001,058
2006-09-115,3305,3905,2605,26013,0001,052
2006-09-085,1805,2705,1505,260171,9001,052
2006-09-075,2205,2205,0305,08026,9001,016
2006-09-065,3205,3305,2205,2205,6001,044
2006-09-055,4005,4005,3105,3106,8001,062
2006-09-045,4305,4305,3905,4003,5001,080
2006-09-015,4405,4605,3705,4008,5001,080
2006-08-315,3905,4605,3805,45011,4001,090
2006-08-305,4205,4205,3105,33012,5001,066
2006-08-295,4805,4805,3805,42010,3001,084
2006-08-285,4505,4605,4205,4209,8001,084
2006-08-255,4405,5005,4305,43011,8001,086
2006-08-245,4505,4805,4305,4405,4001,088
2006-08-235,5205,5205,4605,4908,5001,098
2006-08-225,5905,5905,5005,53013,1001,106
2006-08-215,5005,5305,4705,5307,6001,106
2006-08-185,5305,5405,5005,53011,9001,106
2006-08-175,5605,5605,4505,45012,5001,090
2006-08-165,5705,5705,5205,5609,2001,112
2006-08-155,5105,6005,4905,5008,0001,100
2006-08-145,4905,6405,4605,60014,8001,120
2006-08-115,5105,5105,4805,5105,3001,102
2006-08-105,5905,5905,4105,5208,5001,104
2006-08-095,5705,5905,5105,58010,2001,116
2006-08-085,5605,5705,5505,5703,4001,114
2006-08-075,5505,5505,4905,51013,1001,102
2006-08-045,6805,7005,6405,7002,8001,140
2006-08-035,7505,7605,6805,6805,1001,136
2006-08-025,5905,7305,5905,7306,0001,146
2006-08-015,6805,6905,6305,6507,1001,130
2006-07-315,6105,6805,6105,6202,2001,124
2006-07-285,7305,7305,5905,6007,8001,120
2006-07-275,6605,7405,6505,74011,0001,148
2006-07-265,6205,6505,5705,5709,9001,114
2006-07-255,5605,6005,5505,6006,2001,120
2006-07-245,5005,5505,4505,5502,7001,110
2006-07-215,5005,5705,5005,5302,0001,106
2006-07-205,6005,6005,5205,6006,4001,120
2006-07-195,5705,5705,5005,5001,7001,100
2006-07-185,5005,5605,4805,5206,2001,104
2006-07-145,7205,7205,6005,60015,3001,120
2006-07-135,6605,7105,6605,7104,4001,142
2006-07-125,6805,7005,6705,7004,7001,140
2006-07-115,6805,7105,6405,68038,3001,136
2006-07-105,5505,6905,5505,65012,1001,130
2006-07-075,5905,5905,5205,52020,8001,104
2006-07-065,4405,5505,4405,55010,9001,110
2006-07-055,5105,5105,4705,5104,1001,102
2006-07-045,5705,5705,5505,5604,7001,112
2006-07-035,5805,5805,4805,4907,9001,098
2006-06-305,5805,5805,5405,5803,7001,116
2006-06-295,4705,5705,4705,57035,7001,114
2006-06-285,5105,5105,4005,4709,3001,094
2006-06-275,4905,5105,4505,5106,5001,102
2006-06-265,5205,5305,4505,4902,0001,098
2006-06-235,5405,5405,4505,5208,5001,104
2006-06-225,5105,5505,5105,55010,9001,110
2006-06-215,5405,5405,4605,4904,0001,098
2006-06-205,5105,5405,5105,5405,6001,108
2006-06-195,4105,5005,4105,4802,6001,096
2006-06-165,3705,4805,3705,41010,7001,082
2006-06-155,3105,3505,2605,34010,1001,068
2006-06-145,3905,4405,3805,4106,3001,082
2006-06-135,4005,5105,4005,44011,2001,088
2006-06-125,4205,5005,4205,4907,4001,098
2006-06-095,5105,5105,3905,45068,8001,090
2006-06-085,5305,5305,4605,51016,3001,102
2006-06-075,4605,5305,4605,5004,1001,100
2006-06-065,5005,5305,4805,50012,1001,100
2006-06-055,5805,5805,4405,4907,4001,098
2006-06-025,5205,5905,4605,59016,2001,118
2006-06-015,5205,5205,4705,4809,2001,096
2006-05-315,5005,5305,4905,50012,7001,100
2006-05-305,4505,5405,4505,5004,1001,100
2006-05-295,5805,5805,4505,51012,0001,102
2006-05-265,5605,5805,5305,5807,5001,116
2006-05-255,6005,6005,5305,5307,5001,106
2006-05-245,6405,6405,5605,6002,8001,120
2006-05-235,5305,6305,5305,5804,7001,116
2006-05-225,6305,6405,5405,5407,2001,108
2006-05-195,6305,6505,5305,6508,0001,130
2006-05-185,5705,7305,5705,69011,5001,138
2006-05-175,6005,7705,5805,77024,7001,154
2006-05-165,5205,6305,5205,6306,3001,126
2006-05-155,6005,6405,5005,6407,6001,128
2006-05-125,5405,5505,4405,51020,3001,102
2006-05-115,6605,6605,5305,5309,4001,106
2006-05-105,7105,7105,5505,56014,4001,112
2006-05-095,6505,6805,6105,6106,0001,122
2006-05-085,7705,7705,6805,7007,0001,140
2006-05-025,7705,8505,7505,81012,6001,162
2006-05-015,6505,8005,6505,8004,7001,160
2006-04-285,6205,7505,6105,75013,7001,150
2006-04-275,8405,8405,6805,7505,7001,150
2006-04-265,8205,8405,6905,82011,1001,164
2006-04-255,8505,8605,7905,8204,3001,164
2006-04-245,8605,8805,7605,78011,8001,156
2006-04-215,8505,9905,8305,99011,7001,198
2006-04-205,7605,8405,7605,7907,1001,158
2006-04-195,8005,8205,7305,7308,3001,146
2006-04-185,6605,7905,6605,7904,0001,158
2006-04-175,7805,7805,6305,6306,3001,126
2006-04-145,7605,7605,7005,76014,1001,152
2006-04-135,7305,7305,6405,7004,8001,140
2006-04-125,7505,7505,6705,6706,2001,134
2006-04-115,7905,8005,7305,7505,2001,150
2006-04-105,7505,8405,7105,7907,1001,158
2006-04-075,8005,8305,7705,8209,4001,164
2006-04-065,7005,7905,7005,79010,3001,158
2006-04-055,8205,8205,7405,7403,3001,148
2006-04-045,6405,8205,6405,82010,5001,164
2006-04-035,6005,7905,6005,70023,2001,140
2006-03-315,6705,6705,5105,51013,6001,102
2006-03-305,6805,7305,6005,63012,4001,126
2006-03-295,6405,7705,6405,7607,6001,152
2006-03-285,6405,6905,6105,6306,6001,126
2006-03-275,6405,7305,6205,73016,3001,146
2006-03-245,6705,7205,6705,7104,0001,142
2006-03-235,7605,8305,6505,6709,4001,134
2006-03-225,7505,8505,7305,76011,6001,152
2006-03-205,7005,7905,7005,7808,6001,156
2006-03-175,6405,7805,6405,7709,1001,154
2006-03-165,6405,7005,6105,6105,2001,122
2006-03-155,5805,6405,5405,6104,5001,122
2006-03-145,5905,5905,5205,58010,5001,116
2006-03-135,6005,6605,5905,61012,9001,122
2006-03-105,7105,7205,6305,690144,3001,138
2006-03-095,5605,7005,5605,70017,7001,140
2006-03-085,4205,6005,4205,59025,2001,118
2006-03-075,3405,4305,3405,40024,4001,080
2006-03-065,2705,3005,2705,28020,0001,056
2006-03-035,2405,2705,2305,2306,7001,046
2006-03-025,2005,3205,2005,25010,2001,050
2006-03-015,1905,2305,1805,23010,9001,046
2006-02-285,2805,2805,1905,2304,7001,046
2006-02-275,3105,3205,2105,29039,0001,058
2006-02-245,2005,2605,2005,2205,2001,044
2006-02-235,2305,2705,1805,1809,1001,036
2006-02-225,1705,3005,1705,2107,8001,042
2006-02-215,2705,2705,1705,1704,2001,034
2006-02-205,1805,2305,1505,15013,2001,030
2006-02-175,2305,2305,1905,19034,3001,038
2006-02-165,2405,2505,1805,2103,8001,042
2006-02-155,2905,2905,2005,2308,4001,046
2006-02-145,2405,3005,2305,26011,8001,052
2006-02-135,2105,3005,2005,2709,8001,054
2006-02-105,2305,2805,2105,2606,2001,052
2006-02-095,3105,3105,2105,2209,5001,044
2006-02-085,3005,3005,2505,25013,5001,050
2006-02-075,2905,3505,2505,31016,6001,062
2006-02-065,3805,3905,2905,3309,3001,066
2006-02-035,3305,3705,3005,3404,9001,068
2006-02-025,3705,4205,3605,36016,2001,072
2006-02-015,3105,3905,3105,3707,4001,074
2006-01-315,3005,3105,2705,27013,0001,054
2006-01-305,4005,4005,2805,30014,8001,060
2006-01-275,4005,4005,3305,3909,8001,078
2006-01-265,3005,3705,3005,3704,2001,074
2006-01-255,4105,4105,3105,31013,1001,062
2006-01-245,3605,4305,3505,41010,9001,082
2006-01-235,2705,3505,2505,32012,3001,064
2006-01-205,3405,3405,2605,28016,3001,056
2006-01-195,3205,3205,2905,31010,7001,062
2006-01-185,3505,3605,2805,31011,6001,062
2006-01-175,3505,3805,2805,33024,7001,066
2006-01-165,2705,4005,2705,30016,7001,060
2006-01-135,4205,4305,2505,27030,5001,054
2006-01-125,2905,4505,2905,43026,2001,086
2006-01-115,2705,3405,2405,34013,1001,068
2006-01-105,2805,3005,2105,23015,9001,046
2006-01-065,3105,3305,2605,27023,5001,054
2006-01-055,4105,4105,2805,31011,0001,062
2006-01-045,4005,4205,3705,3707,0001,074

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