4528 小野薬品工業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	10,950	10,950	10,720	10,730	228,500	2,146
2014-12-29	11,100	11,120	10,810	11,000	203,000	2,200
2014-12-26	10,880	11,140	10,870	11,050	261,500	2,210
2014-12-25	10,780	10,840	10,760	10,790	153,600	2,158
2014-12-24	11,080	11,140	10,880	10,940	256,600	2,188
2014-12-22	10,900	10,970	10,720	10,960	400,700	2,192
2014-12-19	10,400	10,480	10,340	10,390	242,200	2,078
2014-12-18	10,280	10,340	10,140	10,170	222,000	2,034
2014-12-17	10,120	10,190	10,000	10,000	336,700	2,000
2014-12-16	10,170	10,310	10,170	10,200	252,300	2,040
2014-12-15	10,200	10,330	10,180	10,240	166,200	2,048
2014-12-12	10,400	10,490	10,300	10,380	371,100	2,076
2014-12-11	10,300	10,470	10,300	10,370	227,200	2,074
2014-12-10	10,850	10,970	10,560	10,600	431,500	2,120
2014-12-09	10,630	11,020	10,600	10,920	659,700	2,184
2014-12-08	10,550	10,640	10,410	10,630	289,700	2,126
2014-12-05	10,190	10,450	10,190	10,430	218,800	2,086
2014-12-04	10,480	10,500	10,270	10,280	185,300	2,056
2014-12-03	10,300	10,420	10,260	10,350	301,900	2,070
2014-12-02	10,130	10,230	10,120	10,200	337,400	2,040
2014-12-01	10,220	10,350	10,150	10,190	435,300	2,038
2014-11-28	10,120	10,230	10,080	10,160	442,300	2,032
2014-11-27	10,130	10,170	10,020	10,120	420,400	2,024
2014-11-26	10,270	10,360	10,140	10,190	437,700	2,038
2014-11-25	10,580	10,610	10,260	10,270	854,200	2,054
2014-11-21	10,680	10,720	10,480	10,560	305,600	2,112
2014-11-20	10,840	10,840	10,640	10,660	199,200	2,132
2014-11-19	10,610	10,790	10,600	10,740	257,700	2,148
2014-11-18	10,490	10,590	10,450	10,560	371,800	2,112
2014-11-17	10,510	10,590	10,200	10,370	681,900	2,074
2014-11-14	10,920	10,940	10,790	10,860	295,300	2,172
2014-11-13	10,810	10,890	10,710	10,830	508,800	2,166
2014-11-12	11,160	11,210	10,890	10,900	465,000	2,180
2014-11-11	10,880	11,100	10,830	11,030	298,000	2,206
2014-11-10	10,990	11,090	10,880	10,920	225,900	2,184
2014-11-07	10,830	11,150	10,760	11,000	457,700	2,200
2014-11-06	11,600	11,600	10,850	10,960	659,000	2,192
2014-11-05	11,440	11,680	11,320	11,600	462,600	2,320
2014-11-04	11,810	11,880	11,390	11,440	671,700	2,288
2014-10-31	11,000	11,200	10,910	11,140	707,200	2,228
2014-10-30	10,380	10,550	10,320	10,390	555,000	2,078
2014-10-29	10,200	10,490	10,150	10,450	579,700	2,090
2014-10-28	9,970	10,130	9,870	10,050	445,400	2,010
2014-10-27	9,930	10,100	9,830	10,020	466,000	2,004
2014-10-24	9,540	9,760	9,520	9,730	360,700	1,946
2014-10-23	9,450	9,450	9,300	9,340	350,900	1,868
2014-10-22	9,200	9,610	9,190	9,590	463,900	1,918
2014-10-21	9,060	9,200	8,980	8,990	262,900	1,798
2014-10-20	8,900	9,050	8,900	9,030	265,800	1,806
2014-10-17	8,820	8,880	8,650	8,650	450,500	1,730
2014-10-16	8,830	9,050	8,830	8,900	341,100	1,780
2014-10-15	9,100	9,210	8,910	9,020	323,800	1,804
2014-10-14	8,930	9,080	8,900	8,990	384,700	1,798
2014-10-10	8,930	9,170	8,920	9,060	407,500	1,812
2014-10-09	9,290	9,330	9,050	9,060	450,600	1,812
2014-10-08	9,210	9,390	9,190	9,340	167,900	1,868
2014-10-07	9,480	9,480	9,370	9,400	194,900	1,880
2014-10-06	9,550	9,570	9,460	9,500	198,700	1,900
2014-10-03	9,310	9,430	9,280	9,400	206,100	1,880
2014-10-02	9,540	9,550	9,320	9,330	323,500	1,866
2014-10-01	9,760	9,770	9,650	9,650	172,800	1,930
2014-09-30	9,820	9,830	9,650	9,740	238,300	1,948
2014-09-29	9,880	9,890	9,750	9,830	215,100	1,966
2014-09-26	9,750	9,860	9,680	9,850	222,100	1,970
2014-09-25	9,810	9,960	9,790	9,960	268,800	1,992
2014-09-24	9,590	9,800	9,540	9,780	237,400	1,956
2014-09-22	9,520	9,630	9,520	9,600	125,200	1,920
2014-09-19	9,540	9,700	9,490	9,640	294,000	1,928
2014-09-18	9,530	9,610	9,510	9,510	359,600	1,902
2014-09-17	9,320	9,550	9,320	9,460	297,000	1,892
2014-09-16	9,340	9,360	9,230	9,330	232,700	1,866
2014-09-12	9,340	9,350	9,270	9,350	453,000	1,870
2014-09-11	9,470	9,480	9,380	9,390	290,500	1,878
2014-09-10	9,260	9,440	9,250	9,400	262,800	1,880
2014-09-09	9,280	9,320	9,180	9,290	213,700	1,858
2014-09-08	9,140	9,260	9,100	9,250	226,500	1,850
2014-09-05	9,070	9,090	9,000	9,040	159,900	1,808
2014-09-04	9,170	9,190	9,010	9,020	239,000	1,804
2014-09-03	9,270	9,280	9,170	9,210	229,200	1,842
2014-09-02	9,310	9,390	9,240	9,270	218,300	1,854
2014-09-01	9,330	9,420	9,260	9,320	192,500	1,864
2014-08-29	9,270	9,410	9,250	9,280	382,800	1,856
2014-08-28	8,970	9,420	8,910	9,420	680,800	1,884
2014-08-27	8,770	9,020	8,770	9,000	612,400	1,800
2014-08-26	8,760	8,830	8,730	8,760	174,700	1,752
2014-08-25	8,830	8,850	8,750	8,750	193,100	1,750
2014-08-22	8,720	8,750	8,660	8,680	199,900	1,736
2014-08-21	8,690	8,730	8,660	8,710	163,200	1,742
2014-08-20	8,760	8,760	8,670	8,700	183,500	1,740
2014-08-19	8,730	8,730	8,620	8,690	150,900	1,738
2014-08-18	8,710	8,810	8,680	8,710	243,800	1,742
2014-08-15	8,700	8,710	8,650	8,680	113,100	1,736
2014-08-14	8,650	8,720	8,620	8,700	174,100	1,740
2014-08-13	8,650	8,680	8,540	8,650	189,000	1,730
2014-08-12	8,640	8,740	8,620	8,730	161,600	1,746
2014-08-11	8,560	8,600	8,470	8,570	159,900	1,714
2014-08-08	8,540	8,640	8,430	8,460	253,100	1,692
2014-08-07	8,590	8,610	8,470	8,600	199,900	1,720
2014-08-06	8,610	8,630	8,500	8,520	183,700	1,704
2014-08-05	8,650	8,700	8,610	8,640	190,500	1,728
2014-08-04	8,700	8,830	8,670	8,740	187,000	1,748
2014-08-01	8,720	8,810	8,710	8,740	184,400	1,748
2014-07-31	8,900	8,960	8,800	8,810	228,700	1,762
2014-07-30	8,850	8,880	8,830	8,850	193,200	1,770
2014-07-29	8,840	8,870	8,820	8,850	109,100	1,770
2014-07-28	8,820	8,860	8,770	8,850	133,700	1,770
2014-07-25	8,750	8,840	8,700	8,830	246,400	1,766
2014-07-24	8,750	8,750	8,640	8,680	248,600	1,736
2014-07-23	8,910	8,910	8,760	8,800	147,800	1,760
2014-07-22	8,840	8,890	8,790	8,890	155,300	1,778
2014-07-18	8,800	8,820	8,690	8,790	194,100	1,758
2014-07-17	8,990	9,010	8,890	8,920	126,700	1,784
2014-07-16	9,010	9,060	8,960	8,980	234,200	1,796
2014-07-15	8,950	9,050	8,940	9,010	224,500	1,802
2014-07-14	8,810	8,960	8,810	8,950	205,200	1,790
2014-07-11	8,770	8,890	8,730	8,860	184,400	1,772
2014-07-10	8,900	8,910	8,810	8,810	185,400	1,762
2014-07-09	8,880	8,930	8,860	8,900	172,500	1,780
2014-07-08	8,960	9,040	8,910	8,990	399,900	1,798
2014-07-07	8,920	8,960	8,860	8,940	457,300	1,788
2014-07-04	8,980	8,980	8,770	8,840	176,800	1,768
2014-07-03	8,950	8,990	8,850	8,860	166,000	1,772
2014-07-02	8,850	8,900	8,770	8,890	177,500	1,778
2014-07-01	8,920	8,940	8,830	8,870	288,300	1,774
2014-06-30	9,000	9,000	8,740	8,920	340,700	1,784
2014-06-27	9,150	9,190	8,910	8,980	951,800	1,796
2014-06-26	8,480	8,610	8,360	8,550	519,300	1,710
2014-06-25	8,320	8,350	8,230	8,240	247,600	1,648
2014-06-24	8,320	8,380	8,290	8,320	215,700	1,664
2014-06-23	8,370	8,390	8,300	8,330	226,400	1,666
2014-06-20	8,330	8,390	8,290	8,330	232,900	1,666
2014-06-19	8,300	8,360	8,270	8,340	380,100	1,668
2014-06-18	8,290	8,430	8,280	8,350	649,200	1,670
2014-06-17	8,180	8,300	8,180	8,250	611,800	1,650
2014-06-16	8,070	8,140	8,060	8,140	342,200	1,628
2014-06-13	7,820	8,030	7,800	8,000	372,800	1,600
2014-06-12	7,790	7,880	7,710	7,880	465,000	1,576
2014-06-11	7,920	7,930	7,860	7,910	271,600	1,582
2014-06-10	8,050	8,050	7,870	7,880	282,700	1,576
2014-06-09	8,070	8,100	8,000	8,050	283,700	1,610
2014-06-06	8,120	8,140	8,030	8,100	470,900	1,620
2014-06-05	8,150	8,220	8,080	8,130	373,500	1,626
2014-06-04	8,110	8,200	8,090	8,200	247,000	1,640
2014-06-03	8,190	8,190	8,060	8,090	217,200	1,618
2014-06-02	7,910	8,140	7,910	8,110	294,600	1,622
2014-05-30	7,970	7,980	7,780	7,800	400,500	1,560
2014-05-29	7,910	8,000	7,870	7,920	230,600	1,584
2014-05-28	8,140	8,160	8,050	8,060	213,000	1,612
2014-05-27	8,160	8,250	8,120	8,120	120,400	1,624
2014-05-26	8,190	8,250	8,080	8,220	223,400	1,644
2014-05-23	8,110	8,250	8,110	8,180	163,000	1,636
2014-05-22	7,890	8,140	7,850	8,090	230,300	1,618
2014-05-21	7,730	7,840	7,710	7,820	105,100	1,564
2014-05-20	7,770	7,890	7,770	7,790	219,800	1,558
2014-05-19	7,860	7,880	7,760	7,770	238,700	1,554
2014-05-16	8,050	8,070	7,820	7,900	363,600	1,580
2014-05-15	8,240	8,250	8,140	8,200	320,100	1,640
2014-05-14	8,170	8,250	8,150	8,240	317,200	1,648
2014-05-13	8,200	8,230	7,950	8,140	185,500	1,628
2014-05-12	8,140	8,240	8,080	8,100	177,900	1,620
2014-05-09	8,130	8,270	8,100	8,200	175,400	1,640
2014-05-08	8,170	8,290	8,150	8,190	220,400	1,638
2014-05-07	8,050	8,160	8,050	8,110	284,600	1,622
2014-05-02	8,300	8,380	8,250	8,290	164,800	1,658
2014-05-01	8,230	8,300	8,180	8,280	224,400	1,656
2014-04-30	8,100	8,130	7,990	8,090	251,500	1,618
2014-04-28	8,100	8,130	7,900	7,970	165,100	1,594
2014-04-25	8,160	8,250	8,110	8,140	192,000	1,628
2014-04-24	8,320	8,350	8,110	8,160	257,600	1,632
2014-04-23	8,200	8,340	8,140	8,320	314,600	1,664
2014-04-22	8,380	8,460	8,150	8,170	340,500	1,634
2014-04-21	8,300	8,490	8,150	8,170	231,300	1,634
2014-04-18	8,210	8,430	8,170	8,410	270,900	1,682
2014-04-17	8,190	8,220	8,020	8,070	277,900	1,614
2014-04-16	8,100	8,190	8,060	8,150	341,200	1,630
2014-04-15	8,160	8,200	7,910	7,940	456,000	1,588
2014-04-14	8,110	8,270	8,100	8,130	261,800	1,626
2014-04-11	8,000	8,180	7,900	8,090	391,800	1,618
2014-04-10	8,370	8,400	8,180	8,190	260,000	1,638
2014-04-09	8,080	8,160	7,980	8,100	583,000	1,620
2014-04-08	8,500	8,530	8,230	8,330	410,100	1,666
2014-04-07	8,660	8,830	8,620	8,620	269,200	1,724
2014-04-04	8,810	8,830	8,700	8,720	192,600	1,744
2014-04-03	8,800	8,880	8,700	8,820	190,100	1,764
2014-04-02	8,710	8,760	8,580	8,670	394,200	1,734
2014-04-01	8,990	9,000	8,660	8,750	502,900	1,750
2014-03-31	9,080	9,090	8,820	8,940	494,600	1,788
2014-03-28	9,110	9,220	8,960	9,070	259,100	1,814
2014-03-27	9,330	9,410	9,010	9,190	394,800	1,838
2014-03-26	9,050	9,450	9,050	9,410	521,600	1,882
2014-03-25	9,060	9,170	8,820	8,870	655,100	1,774
2014-03-24	9,370	9,520	9,270	9,340	398,600	1,868
2014-03-20	9,760	9,760	9,400	9,440	349,900	1,888
2014-03-19	9,510	9,710	9,440	9,610	368,300	1,922
2014-03-18	9,220	9,440	9,180	9,290	232,100	1,858
2014-03-17	9,060	9,150	8,960	8,960	191,400	1,792
2014-03-14	9,200	9,260	9,040	9,060	736,800	1,812
2014-03-13	9,500	9,590	9,450	9,510	189,200	1,902
2014-03-12	9,700	9,730	9,550	9,550	218,500	1,910
2014-03-11	9,790	9,820	9,670	9,780	219,300	1,956
2014-03-10	9,760	9,780	9,570	9,660	224,300	1,932
2014-03-07	9,900	9,930	9,760	9,800	274,600	1,960
2014-03-06	9,700	9,860	9,670	9,820	268,000	1,964
2014-03-05	9,900	9,940	9,710	9,710	306,600	1,942
2014-03-04	9,490	9,830	9,420	9,770	321,700	1,954
2014-03-03	9,940	9,940	9,530	9,600	505,000	1,920
2014-02-28	9,910	10,110	9,870	10,070	570,800	2,014
2014-02-27	9,890	10,170	9,840	9,900	593,900	1,980
2014-02-26	9,910	9,980	9,840	9,910	351,700	1,982
2014-02-25	10,080	10,140	9,920	9,980	422,100	1,996
2014-02-24	9,990	10,150	9,900	10,000	656,300	2,000
2014-02-21	9,900	10,000	9,700	9,970	816,900	1,994
2014-02-20	9,570	9,600	9,410	9,450	194,600	1,890
2014-02-19	9,600	9,680	9,510	9,550	283,600	1,910
2014-02-18	9,430	9,800	9,430	9,750	417,900	1,950
2014-02-17	9,340	9,480	9,120	9,420	420,700	1,884
2014-02-14	9,250	9,350	9,050	9,130	289,400	1,826
2014-02-13	9,320	9,400	9,180	9,210	377,500	1,842
2014-02-12	8,990	9,190	8,930	9,170	379,900	1,834
2014-02-10	8,900	8,930	8,770	8,920	158,100	1,784
2014-02-07	8,700	8,780	8,550	8,700	222,100	1,740
2014-02-06	8,600	8,730	8,520	8,530	335,000	1,706
2014-02-05	8,630	8,880	8,600	8,710	306,400	1,742
2014-02-04	8,610	8,890	8,600	8,620	709,900	1,724
2014-02-03	8,990	9,000	8,750	8,750	237,300	1,750
2014-01-31	8,960	9,040	8,840	8,930	317,500	1,786
2014-01-30	9,010	9,200	8,900	8,940	278,300	1,788
2014-01-29	9,150	9,280	9,120	9,280	211,100	1,856
2014-01-28	8,980	9,200	8,970	9,070	273,700	1,814
2014-01-27	8,930	9,180	8,820	9,000	635,800	1,800
2014-01-24	9,390	9,610	9,210	9,260	742,500	1,852
2014-01-23	9,690	9,750	9,460	9,460	356,400	1,892
2014-01-22	9,550	9,730	9,510	9,630	686,300	1,926
2014-01-21	9,740	9,840	9,670	9,670	317,600	1,934
2014-01-20	9,950	9,970	9,770	9,770	164,800	1,954
2014-01-17	9,820	10,040	9,780	9,980	289,300	1,996
2014-01-16	10,010	10,090	9,880	9,910	302,800	1,982
2014-01-15	9,850	9,970	9,740	9,960	324,400	1,992
2014-01-14	9,690	9,940	9,560	9,790	707,000	1,958
2014-01-10	9,560	9,690	9,460	9,660	244,600	1,932
2014-01-09	9,500	9,680	9,430	9,590	383,800	1,918
2014-01-08	9,400	9,470	9,290	9,460	315,100	1,892
2014-01-07	9,080	9,370	9,080	9,340	418,100	1,868
2014-01-06	9,200	9,220	9,010	9,080	400,900	1,816

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