1. HOME >
  2. 株価時系列 >
  3. 4528 >
  4. 2013年

4528 小野薬品工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-309,2209,2809,0809,210315,6001,842
2013-12-278,8509,2708,7809,220628,7001,844
2013-12-268,6408,8108,5908,780228,4001,756
2013-12-258,5908,6908,5008,590427,9001,718
2013-12-248,4008,5908,4008,560549,9001,712
2013-12-208,4608,6008,3308,3801,612,5001,676
2013-12-198,4008,4808,3208,410751,3001,682
2013-12-188,0408,0707,9708,010440,5001,602
2013-12-178,0408,1207,9908,040199,6001,608
2013-12-167,9008,1207,9008,020496,4001,604
2013-12-138,0008,1107,9707,980485,7001,596
2013-12-128,1808,2107,9907,990316,5001,598
2013-12-118,3508,4808,2708,330369,2001,666
2013-12-108,4008,4008,2608,320205,5001,664
2013-12-098,3408,4008,2608,400262,7001,680
2013-12-068,4408,4408,1208,240502,7001,648
2013-12-058,1108,5908,0608,440929,3001,688
2013-12-048,0208,1407,9708,060491,4001,612
2013-12-037,8208,0207,8207,990432,3001,598
2013-12-027,7407,8207,7207,790190,5001,558
2013-11-297,7607,7807,7107,760241,1001,552
2013-11-287,6507,8007,6107,790363,6001,558
2013-11-277,5507,7707,5207,710710,9001,542
2013-11-267,8407,8507,2307,2501,511,7001,450
2013-11-257,8307,8907,7507,880171,3001,576
2013-11-227,8507,8607,7107,780421,3001,556
2013-11-217,8007,8607,7707,830311,3001,566
2013-11-207,8107,8207,6607,730225,2001,546
2013-11-197,6807,8907,6607,730430,1001,546
2013-11-187,7907,7907,5707,640550,1001,528
2013-11-157,8707,9507,8007,800460,4001,560
2013-11-147,9808,0107,7807,850641,4001,570
2013-11-138,0708,1407,9507,990348,7001,598
2013-11-127,9608,0507,9408,050497,7001,610
2013-11-117,9008,0807,8908,050548,2001,610
2013-11-087,7207,8007,6907,770495,2001,554
2013-11-077,6207,8807,5707,770649,2001,554
2013-11-067,5007,6507,4207,510640,9001,502
2013-11-057,2507,2507,0607,170386,1001,434
2013-11-017,2007,3007,0807,170671,1001,434
2013-10-317,1207,5007,0607,400851,0001,480
2013-10-306,9007,1306,7507,1301,371,0001,426
2013-10-296,6307,2006,6006,9401,620,5001,388
2013-10-286,2006,2306,1606,230226,4001,246
2013-10-256,2406,2506,1206,130359,4001,226
2013-10-246,1106,2206,0506,210192,5001,242
2013-10-236,1406,1606,0906,110252,3001,222
2013-10-226,1706,1706,0706,080210,2001,216
2013-10-216,1306,1506,0606,150199,9001,230
2013-10-185,9406,0705,9406,040348,7001,208
2013-10-175,9106,0005,8705,910367,1001,182
2013-10-165,8105,8505,7505,850204,8001,170
2013-10-155,8005,8505,7705,800235,5001,160
2013-10-115,9406,0005,7105,750508,3001,150
2013-10-105,8505,9705,8205,910311,6001,182
2013-10-095,6505,8205,6305,810335,5001,162
2013-10-085,7405,7705,6005,650447,4001,130
2013-10-075,9205,9605,8005,820182,0001,164
2013-10-045,9706,0105,9305,950109,9001,190
2013-10-036,0406,0705,9705,980161,2001,196
2013-10-026,0306,1105,9706,050245,0001,210
2013-10-016,0406,0806,0106,010131,6001,202
2013-09-306,0606,1006,0306,030148,8001,206
2013-09-276,1306,2006,0806,120155,5001,224
2013-09-266,0806,1205,9706,110158,8001,222
2013-09-256,1706,1906,1106,170163,7001,234
2013-09-246,1106,1806,0906,150175,6001,230
2013-09-206,1906,2006,1306,190147,4001,238
2013-09-196,1806,2006,0906,170208,4001,234
2013-09-186,1706,1906,1106,110173,6001,222
2013-09-176,2406,2506,1406,14099,8001,228
2013-09-136,1706,2406,1506,180251,5001,236
2013-09-126,1706,1706,1206,14091,2001,228
2013-09-116,2106,2406,1406,150142,3001,230
2013-09-106,1506,2406,1506,170196,4001,234
2013-09-096,1506,1706,0806,140144,4001,228
2013-09-066,0506,0505,9405,970122,9001,194
2013-09-056,1406,1405,9806,030192,2001,206
2013-09-046,0406,1406,0406,14088,4001,228
2013-09-036,0406,1606,0006,140261,4001,228
2013-09-025,9506,0205,9505,97092,7001,194
2013-08-306,0606,0705,9105,930220,5001,186
2013-08-296,0606,0805,9305,980152,1001,196
2013-08-286,0306,1005,9806,060128,1001,212
2013-08-276,1306,1706,0906,130166,3001,226
2013-08-266,1006,1406,0506,120104,6001,224
2013-08-236,0306,1606,0206,100197,9001,220
2013-08-225,9206,0505,8805,980294,4001,196
2013-08-216,0106,0405,8305,920310,9001,184
2013-08-206,0206,1306,0006,000292,1001,200
2013-08-196,0806,1206,0306,070273,0001,214
2013-08-166,1206,1606,0706,110170,9001,222
2013-08-156,2906,3406,1706,200177,1001,240
2013-08-146,3806,4206,2506,390127,8001,278
2013-08-136,2206,3606,2006,360185,0001,272
2013-08-126,2206,2606,1506,19079,6001,238
2013-08-096,2806,3506,2306,280133,1001,256
2013-08-086,4006,4906,2006,220257,0001,244
2013-08-076,6206,6406,4506,460151,3001,292
2013-08-066,6406,7006,4806,690173,4001,338
2013-08-056,6806,7206,6506,670143,8001,334
2013-08-026,3906,6706,3706,670396,5001,334
2013-08-016,2906,6606,2906,590273,3001,318
2013-07-316,3606,4806,2806,290237,3001,258
2013-07-306,4306,5406,3306,450178,3001,290
2013-07-296,4906,5706,4506,460165,3001,292
2013-07-266,7306,7506,5306,550241,5001,310
2013-07-256,8006,8506,7506,810232,5001,362
2013-07-246,9006,9306,7306,750209,9001,350
2013-07-236,8506,9106,7506,870260,7001,374
2013-07-226,9006,9206,8206,860198,9001,372
2013-07-196,9907,0006,7706,860203,1001,372
2013-07-186,9507,0006,8806,970102,5001,394
2013-07-176,8706,9806,8206,940159,6001,388
2013-07-166,7806,8606,5806,860260,4001,372
2013-07-126,8006,8906,7806,83028,5001,366
2013-07-116,9006,9006,7206,8307,8001,366
2013-07-106,9206,9506,8706,90041,1001,380
2013-07-096,9606,9606,8006,92017,0001,384
2013-07-086,9106,9706,8906,8905,1001,378
2013-07-056,8706,9006,8306,8708,6001,374
2013-07-046,9106,9606,8706,8705,9001,374
2013-07-036,9007,0006,8707,00012,6001,400
2013-07-026,8706,9406,8706,94011,3001,388
2013-07-016,8706,9006,7506,87015,0001,374
2013-06-286,5306,8606,5006,80021,8001,360
2013-06-276,3006,4306,2206,43012,2001,286
2013-06-266,3906,4006,2006,2004,5001,240
2013-06-256,3906,4306,2506,31011,7001,262
2013-06-246,3606,3906,3006,3605,3001,272
2013-06-216,0906,3406,0906,28015,4001,256
2013-06-206,4006,4306,1806,21017,2001,242
2013-06-196,4006,4006,2706,39010,8001,278
2013-06-186,4206,4206,2306,24010,0001,248
2013-06-176,2706,3406,2206,32012,9001,264
2013-06-145,9306,2105,8306,110216,4001,222
2013-06-136,1706,1705,8305,83014,4001,166
2013-06-126,3106,3106,0606,21020,1001,242
2013-06-116,5606,5606,3306,36019,7001,272
2013-06-106,3906,6606,1006,66011,2001,332
2013-06-076,0906,3706,0806,29011,8001,258
2013-06-066,3306,4006,1006,19018,7001,238
2013-06-056,8506,8506,4306,43025,4001,286
2013-06-046,9207,2506,7506,95035,7001,390
2013-06-036,9406,9806,9006,92025,9001,384
2013-05-317,0707,4106,9707,09020,0001,418
2013-05-307,0307,1906,9407,17031,1001,434
2013-05-297,1907,2506,9107,07028,7001,414
2013-05-287,0207,1206,8307,04031,4001,408
2013-05-277,1907,2906,9807,08026,5001,416
2013-05-246,8107,2606,8107,19061,3001,438
2013-05-236,7007,0006,7006,74028,4001,348
2013-05-226,6606,6706,6106,6209,9001,324
2013-05-216,5606,6106,4506,57011,8001,314
2013-05-206,6006,6706,5806,64013,7001,328
2013-05-176,6306,6906,5106,65012,3001,330
2013-05-166,6706,7006,6106,67017,9001,334
2013-05-156,4706,6006,4006,57027,1001,314
2013-05-146,1306,4506,0506,44025,6001,288
2013-05-136,4506,4506,1506,23022,4001,246
2013-05-106,5206,5306,3806,40030,6001,280
2013-05-096,5906,6306,4606,4607,9001,292
2013-05-086,6306,6606,6106,61012,0001,322
2013-05-076,5806,6706,4806,62021,6001,324
2013-05-026,3406,3806,3406,3805,4001,276
2013-05-016,3806,4306,3606,3907,2001,278
2013-04-306,4806,4806,3206,38013,8001,276
2013-04-266,3906,4506,3706,38014,9001,276
2013-04-256,3906,4906,3906,39017,7001,278
2013-04-246,2606,3106,2606,30017,0001,260
2013-04-236,2106,2606,2106,2207,1001,244
2013-04-226,2006,2506,1806,23011,4001,246
2013-04-196,1906,2006,1306,16022,4001,232
2013-04-186,2706,2706,1506,20018,4001,240
2013-04-176,1706,2206,1706,19017,0001,238
2013-04-166,0406,2006,0406,15030,5001,230
2013-04-156,1106,1806,0706,13010,1001,226
2013-04-126,1406,2206,1406,18027,1001,236
2013-04-116,1906,2706,1306,22028,8001,244
2013-04-106,1206,2206,1206,20025,7001,240
2013-04-096,2306,2706,1406,19015,7001,238
2013-04-086,2106,3306,1406,30066,7001,260
2013-04-055,9106,1605,9006,05064,0001,210
2013-04-045,6005,8605,4705,84032,4001,168
2013-04-035,4305,6505,4305,60019,7001,120
2013-04-025,5105,6005,4405,50017,4001,100
2013-04-015,6805,7005,4905,49013,1001,098
2013-03-295,7705,7705,6405,66026,1001,132
2013-03-285,8606,0505,7605,77023,5001,154
2013-03-275,7005,8505,7005,83028,5001,166
2013-03-265,6505,8505,6505,80029,3001,160
2013-03-255,6405,6505,5805,58027,4001,116
2013-03-225,3805,5605,3805,42028,4001,084
2013-03-215,2405,4305,2405,39027,8001,078
2013-03-195,2605,2605,2005,24018,3001,048
2013-03-185,1205,2705,1205,16012,2001,032
2013-03-155,1805,2405,1705,22014,1001,044
2013-03-145,1605,2005,1405,16012,0001,032
2013-03-135,1805,2405,1405,15016,6001,030
2013-03-125,2105,3105,1705,28029,9001,056
2013-03-115,0805,1105,0705,11016,7001,022
2013-03-084,9905,0604,9905,040231,3001,008
2013-03-075,0205,0504,9855,0305,8001,006
2013-03-064,9804,9804,9704,9703,000994
2013-03-054,9654,9904,9504,9556,400991
2013-03-044,9905,0204,9604,9704,400994
2013-03-014,8904,9454,8304,9209,700984
2013-02-284,8654,9454,8604,94510,600989
2013-02-274,8704,9354,8654,8707,800974
2013-02-264,9154,9154,8704,8857,300977
2013-02-254,9354,9504,9104,91510,500983
2013-02-224,8854,9304,8604,89519,100979
2013-02-214,9154,9154,8554,88513,500977
2013-02-204,9254,9304,8954,9256,000985
2013-02-194,8404,9004,8354,89015,200978
2013-02-184,8154,8654,8004,86511,100973
2013-02-154,7954,8004,7504,76024,200952
2013-02-144,8804,8804,8054,8058,700961
2013-02-134,8954,9654,8804,88010,100976
2013-02-124,8754,9454,8754,8955,400979
2013-02-084,9054,9054,8204,82015,100964
2013-02-074,8754,9104,8654,89014,100978
2013-02-064,8754,9304,8604,92013,800984
2013-02-054,8104,8554,8104,8255,800965
2013-02-044,8604,8804,8504,8556,500971
2013-02-014,8704,8704,8604,8603,600972
2013-01-314,8754,8754,7754,8506,300970
2013-01-304,8154,8804,8154,86011,800972
2013-01-294,7704,8154,7604,7604,500952
2013-01-284,8504,8504,7704,77017,500954
2013-01-254,8004,8054,7854,8006,500960
2013-01-244,5954,7554,5954,75010,700950
2013-01-234,6804,6854,6504,6605,400932
2013-01-224,7104,7254,6854,6857,800937
2013-01-214,7554,8254,7304,7305,700946
2013-01-184,7754,8104,7354,74010,800948
2013-01-174,7204,7554,6904,74513,300949
2013-01-164,8054,8204,7154,7253,300945
2013-01-154,7254,8054,7154,79510,000959
2013-01-114,6054,6754,6054,6754,700935
2013-01-104,5004,5904,5004,57510,300915
2013-01-094,5304,5804,5054,57011,500914
2013-01-084,5254,5604,5204,5505,300910
2013-01-074,5154,5454,5004,5006,300900
2013-01-044,4754,5004,4454,50027,900900

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