4528 小野薬品工業(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3021,78021,84021,43021,690424,5004,338
2015-12-2921,15021,74521,08521,700365,2004,340
2015-12-2821,72021,80520,90021,365446,0004,273
2015-12-2521,15521,70020,79521,530523,9004,306
2015-12-2421,93522,00021,03021,115699,0004,223
2015-12-2221,50021,89021,47021,775420,3004,355
2015-12-2121,39021,54521,02021,425696,6004,285
2015-12-1821,51022,40021,43021,5251,178,2004,305
2015-12-1721,22021,42021,00021,200705,5004,240
2015-12-1620,74020,85520,36020,830668,4004,166
2015-12-1520,54520,85020,22520,305514,8004,061
2015-12-1420,59020,73520,19020,610854,0004,122
2015-12-1119,74021,06519,73020,8851,238,8004,177
2015-12-1019,50519,82519,29019,495473,8003,899
2015-12-0919,93520,30019,71519,795441,6003,959
2015-12-0820,36020,38519,93520,020391,8004,004
2015-12-0720,29020,53520,06020,395412,3004,079
2015-12-0420,01020,20019,85519,975485,1003,995
2015-12-0320,12020,40020,03020,305390,4004,061
2015-12-0220,34020,55020,12020,295487,7004,059
2015-12-0119,96020,36519,65020,335630,3004,067
2015-11-3019,89019,99519,45019,710503,2003,942
2015-11-2720,00020,11019,51019,700557,5003,940
2015-11-2619,50020,25019,50019,940633,9003,988
2015-11-2519,52519,74519,30019,525524,1003,905
2015-11-2419,16019,58519,06019,385619,4003,877
2015-11-2018,54019,28018,38019,140622,6003,828
2015-11-1918,62518,70018,29018,475327,0003,695
2015-11-1818,53018,88018,26018,415459,0003,683
2015-11-1718,40018,84018,15018,465640,7003,693
2015-11-1617,77518,33517,67518,210438,4003,642
2015-11-1317,60018,01517,47017,960338,5003,592
2015-11-1217,97518,24517,78517,790439,7003,558
2015-11-1117,51518,19017,50017,975681,6003,595
2015-11-1016,70017,48016,67017,415477,1003,483
2015-11-0916,61016,95516,59016,895445,4003,379
2015-11-0616,76016,76016,45016,595527,0003,319
2015-11-0516,53516,98516,51016,840698,3003,368
2015-11-0416,89017,58516,71017,030834,1003,406
2015-11-0216,49517,06016,40516,890674,3003,378
2015-10-3016,53016,91516,32516,680602,0003,336
2015-10-2915,83016,56015,63016,440826,2003,288
2015-10-2815,58015,87015,43015,750550,4003,150
2015-10-2715,16015,57015,11015,420553,4003,084
2015-10-2615,00015,08014,82014,840273,3002,968
2015-10-2314,93014,93014,67014,850255,7002,970
2015-10-2214,91014,98014,60014,630279,0002,926
2015-10-2114,88014,94014,64014,900299,2002,980
2015-10-2015,02015,05014,81014,910161,8002,982
2015-10-1914,71015,05014,69014,910237,1002,982
2015-10-1614,86014,98014,64014,830272,0002,966
2015-10-1514,10014,57014,06014,430235,3002,886
2015-10-1414,39014,45014,09014,210296,0002,842
2015-10-1314,21014,62014,18014,550434,9002,910
2015-10-0913,84013,98013,56013,970410,7002,794
2015-10-0814,47014,55013,60013,690572,2002,738
2015-10-0714,80014,85014,23014,450394,6002,890
2015-10-0614,94015,24014,81014,890296,7002,978
2015-10-0514,42014,93014,32014,930303,6002,986
2015-10-0214,27014,45014,16014,210279,7002,842
2015-10-0114,30014,55014,06014,460394,8002,892
2015-09-3014,10014,27014,01014,130496,8002,826
2015-09-2914,56014,56013,43013,440690,2002,688
2015-09-2815,18015,34014,75014,860266,9002,972
2015-09-2514,78015,09014,72015,030285,6003,006
2015-09-2414,73015,11014,71014,710374,3002,942
2015-09-1815,09015,27014,99015,180337,1003,036
2015-09-1715,52015,58015,02015,170300,8003,034
2015-09-1615,30015,68015,29015,440595,0003,088
2015-09-1515,50015,82015,40015,700325,4003,140
2015-09-1415,55015,96015,31015,330261,8003,066
2015-09-1114,95015,49014,95015,400393,8003,080
2015-09-1015,02015,35014,98015,180288,3003,036
2015-09-0914,98015,42014,67015,420490,3003,084
2015-09-0815,44015,44014,12014,190546,4002,838
2015-09-0715,19015,57015,02015,500281,3003,100
2015-09-0415,42015,56015,03015,270411,8003,054
2015-09-0315,15015,69015,07015,340507,6003,068
2015-09-0214,41015,21014,36014,750306,3002,950
2015-09-0115,30015,41014,68014,680287,4002,936
2015-08-3115,55015,71015,26015,480309,1003,096
2015-08-2815,60015,68015,34015,560298,4003,112
2015-08-2715,46015,52015,00015,120283,6003,024
2015-08-2614,31015,05014,30014,990609,2002,998
2015-08-2514,02015,17013,87014,210542,3002,842
2015-08-2414,77015,16014,43014,430443,1002,886
2015-08-2115,51015,64015,37015,380327,4003,076
2015-08-2016,05016,32015,85015,860271,5003,172
2015-08-1916,30016,38016,15016,160220,3003,232
2015-08-1816,50016,67016,35016,420268,1003,284
2015-08-1716,45016,50016,31016,390227,7003,278
2015-08-1416,18016,54016,13016,330383,8003,266
2015-08-1315,50016,07015,42015,940461,1003,188
2015-08-1216,15016,20015,62015,720500,0003,144
2015-08-1116,20016,29015,80016,280393,9003,256
2015-08-1015,74016,20015,66016,180316,9003,236
2015-08-0715,70015,94015,46015,860366,2003,172
2015-08-0616,80016,80015,80015,850644,6003,170
2015-08-0516,20016,76016,02016,170779,3003,234
2015-08-0415,50016,23015,43015,960457,6003,192
2015-08-0315,22015,46015,12015,440223,6003,088
2015-07-3115,08015,15014,92014,950246,0002,990
2015-07-3015,00015,09014,76014,890288,5002,978
2015-07-2915,10015,13014,76014,870294,7002,974
2015-07-2814,75015,14014,67014,950370,3002,990
2015-07-2715,16015,26014,97015,200414,3003,040
2015-07-2415,50015,51015,22015,280461,1003,056
2015-07-2315,39015,97015,38015,800451,8003,160
2015-07-2215,40015,48015,11015,280295,7003,056
2015-07-2114,79015,42014,78015,350394,7003,070
2015-07-1714,65014,74014,50014,660202,6002,932
2015-07-1614,55014,77014,50014,690335,8002,938
2015-07-1514,10014,50014,08014,470445,5002,894
2015-07-1414,09014,10013,91014,010194,5002,802
2015-07-1313,78013,99013,66013,950292,9002,790
2015-07-1013,40013,79013,39013,540348,4002,708
2015-07-0913,14013,42012,91013,240420,2002,648
2015-07-0813,65013,67013,39013,390320,9002,678
2015-07-0713,54013,73013,45013,600230,2002,720
2015-07-0613,36013,50013,20013,240224,1002,648
2015-07-0313,69013,69013,49013,520200,4002,704
2015-07-0213,70013,86013,57013,790233,3002,758
2015-07-0113,37013,70013,29013,670277,1002,734
2015-06-3013,30013,49013,29013,370241,6002,674
2015-06-2913,10013,45013,10013,300273,4002,660
2015-06-2613,56013,63013,38013,480174,0002,696
2015-06-2513,58013,72013,46013,570221,1002,714
2015-06-2413,54013,72013,53013,690296,2002,738
2015-06-2313,45013,52013,29013,500267,6002,700
2015-06-2213,07013,40013,07013,400233,3002,680
2015-06-1913,25013,25013,06013,130260,6002,626
2015-06-1813,28013,38013,20013,210208,5002,642
2015-06-1713,29013,38013,19013,250222,7002,650
2015-06-1613,20013,32013,16013,160187,7002,632
2015-06-1513,17013,26013,04013,150153,1002,630
2015-06-1212,97013,13012,89013,130351,4002,626
2015-06-1112,97013,02012,73012,820275,1002,564
2015-06-1012,92012,98012,81012,940255,5002,588
2015-06-0912,90013,00012,88012,890192,3002,578
2015-06-0813,18013,18012,91012,920158,9002,584
2015-06-0512,98013,14012,96013,090150,7002,618
2015-06-0413,10013,16013,03013,070204,4002,614
2015-06-0313,38013,39013,18013,280272,3002,656
2015-06-0213,58013,63013,41013,480306,1002,696
2015-06-0113,00013,44012,89013,300535,5002,660
2015-05-2913,69013,91013,53013,600631,3002,720
2015-05-2813,29013,63013,26013,570702,9002,714
2015-05-2713,00013,05012,83012,970266,1002,594
2015-05-2612,84013,19012,82013,030317,6002,606
2015-05-2512,56012,87012,52012,830280,5002,566
2015-05-2212,48012,53012,35012,460174,4002,492
2015-05-2112,67012,67012,45012,520265,3002,504
2015-05-2012,62012,72012,54012,620298,7002,524
2015-05-1912,35012,69012,31012,520399,1002,504
2015-05-1812,14012,48012,14012,460403,7002,492
2015-05-1512,46012,47012,07012,130569,5002,426
2015-05-1412,96013,08012,47012,530391,2002,506
2015-05-1312,70012,97012,67012,840407,4002,568
2015-05-1212,91013,09012,67012,700271,1002,540
2015-05-1113,10013,11012,93012,990178,8002,598
2015-05-0813,01013,06012,85012,880205,2002,576
2015-05-0713,14013,44013,03013,110464,1002,622
2015-05-0112,93013,14012,91013,110288,2002,622
2015-04-3012,98013,10012,75012,970540,6002,594
2015-04-2812,88012,96012,79012,830224,1002,566
2015-04-2712,80012,88012,73012,810138,6002,562
2015-04-2412,96012,98012,76012,840204,3002,568
2015-04-2313,04013,08012,76012,810241,3002,562
2015-04-2213,07013,15012,93012,990396,6002,598
2015-04-2113,05013,11012,86013,110378,7002,622
2015-04-2012,98013,28012,75012,770514,2002,554
2015-04-1712,60012,79012,50012,550294,1002,510
2015-04-1612,81012,81012,47012,620319,4002,524
2015-04-1512,85012,88012,71012,790285,8002,558
2015-04-1413,02013,07012,77012,820334,0002,564
2015-04-1313,25013,30013,02013,070224,1002,614
2015-04-1013,74013,74013,19013,190438,7002,638
2015-04-0913,60013,79013,52013,700352,8002,740
2015-04-0813,49013,53013,31013,480256,4002,696
2015-04-0713,60013,61013,33013,420390,3002,684
2015-04-0612,98013,27012,94013,180170,1002,636
2015-04-0313,05013,11012,90013,040179,7002,608
2015-04-0213,07013,25013,02013,070371,4002,614
2015-04-0113,42013,46013,03013,070389,1002,614
2015-03-3113,95013,95013,58013,580330,8002,716
2015-03-3013,44013,74013,40013,680251,5002,736
2015-03-2713,45013,81013,32013,400345,4002,680
2015-03-2613,87013,92013,58013,760389,1002,752
2015-03-2514,08014,10013,85014,000308,4002,800
2015-03-2413,63014,40013,63014,220784,0002,844
2015-03-2313,72013,92013,63013,730354,5002,746
2015-03-2013,99014,04013,77013,870376,1002,774
2015-03-1913,92013,98013,71013,860341,6002,772
2015-03-1813,90014,07013,82013,990342,5002,798
2015-03-1713,75013,87013,70013,840356,4002,768
2015-03-1613,70013,93013,57013,640308,4002,728
2015-03-1314,10014,10013,74013,790556,3002,758
2015-03-1214,11014,14013,98014,080286,8002,816
2015-03-1113,87014,22013,86014,070520,1002,814
2015-03-1013,96014,22013,66013,800587,1002,760
2015-03-0914,17014,55013,80013,840762,1002,768
2015-03-0613,75014,10013,75014,070675,6002,814
2015-03-0513,30014,43013,25014,0701,682,5002,814
2015-03-0413,12013,24012,83013,060611,7002,612
2015-03-0312,31013,30012,31013,140914,5002,628
2015-03-0211,88012,06011,80011,800230,7002,360
2015-02-2711,86012,13011,84011,900366,4002,380
2015-02-2611,70011,81011,68011,710253,0002,342
2015-02-2511,90011,92011,70011,740214,0002,348
2015-02-2411,73011,89011,68011,890247,2002,378
2015-02-2311,73011,80011,61011,640174,7002,328
2015-02-2011,86011,86011,56011,630279,8002,326
2015-02-1911,88011,89011,72011,820247,7002,364
2015-02-1811,47011,70011,35011,690347,1002,338
2015-02-1711,22011,35011,18011,330213,7002,266
2015-02-1611,30011,35011,06011,220458,3002,244
2015-02-1311,42011,49011,32011,340391,9002,268
2015-02-1211,78011,86011,44011,470535,8002,294
2015-02-1011,45011,54011,32011,410328,0002,282
2015-02-0911,80011,87011,40011,460330,0002,292
2015-02-0611,51011,65011,41011,530307,0002,306
2015-02-0511,66011,77011,47011,510445,5002,302
2015-02-0411,91012,01011,51011,670560,3002,334
2015-02-0312,35012,47011,82011,880494,0002,376
2015-02-0212,39012,76012,38012,550239,7002,510
2015-01-3012,56012,72012,50012,500324,3002,500
2015-01-2912,36012,58012,32012,450213,1002,490
2015-01-2812,27012,51012,22012,490260,6002,498
2015-01-2712,23012,34012,20012,330257,2002,466
2015-01-2612,03012,16011,90012,120166,5002,424
2015-01-2312,18012,22012,05012,200199,5002,440
2015-01-2212,41012,43011,86012,040499,1002,408
2015-01-2112,80012,80012,55012,640317,2002,528
2015-01-2012,44012,56012,30012,550186,5002,510
2015-01-1912,08012,45012,05012,440251,8002,488
2015-01-1611,77012,03011,72012,000286,3002,400
2015-01-1512,00012,14011,82012,070299,0002,414
2015-01-1411,72012,08011,71012,000520,4002,400
2015-01-1310,70011,71010,69011,710799,5002,342
2015-01-0911,07011,08010,76010,810319,1002,162
2015-01-0810,59010,94010,55010,930293,0002,186
2015-01-0710,31010,51010,31010,380168,8002,076
2015-01-0610,46010,49010,37010,370387,2002,074
2015-01-0510,67010,76010,56010,690203,4002,138

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