1. HOME >
  2. 株価時系列 >
  3. 4528 >
  4. 2016年

4528 小野薬品工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,5402,564.52,531.52,555.52,242,9002,555.50
2016-12-292,576.52,603.52,543.52,549.53,210,9002,549.50
2016-12-282,612.52,6132,5562,5833,980,0002,583
2016-12-272,4852,6132,4822,594.59,012,7002,594.50
2016-12-262,4552,4712,4412,4532,657,1002,453
2016-12-222,4752,512.52,4222,439.54,893,7002,439.50
2016-12-212,5202,531.52,5052,5092,554,1002,509
2016-12-202,475.52,518.52,4662,5162,620,4002,516
2016-12-192,480.52,5202,478.52,496.52,363,7002,496.50
2016-12-162,4982,5042,4742,4782,509,4002,478
2016-12-152,4572,516.52,4572,4982,947,4002,498
2016-12-142,5652,574.52,4952,499.53,604,6002,499.50
2016-12-132,432.52,5202,432.52,5184,148,6002,518
2016-12-122,4422,4502,4062,4233,219,6002,423
2016-12-092,3402,4372,3392,424.54,987,3002,424.50
2016-12-082,3852,386.52,3162,347.55,360,1002,347.50
2016-12-072,4032,424.52,4002,414.53,145,0002,414.50
2016-12-062,4662,466.52,4242,425.53,597,2002,425.50
2016-12-052,4902,5152,474.52,478.52,272,7002,478.50
2016-12-022,5052,5212,495.52,505.52,728,9002,505.50
2016-12-012,5562,5562,5072,5203,615,3002,520
2016-11-302,5702,573.52,5172,533.53,648,6002,533.50
2016-11-292,5802,608.52,576.52,5772,410,6002,577
2016-11-282,5902,615.52,5762,6121,965,9002,612
2016-11-252,586.52,6092,5682,598.53,389,9002,598.50
2016-11-242,6562,6622,606.52,613.52,655,0002,613.50
2016-11-222,6022,6532,601.52,647.52,790,2002,647.50
2016-11-212,6102,6352,561.52,6024,127,4002,602
2016-11-182,6802,6822,630.52,662.53,530,0002,662.50
2016-11-172,7002,7332,6772,687.53,526,0002,687.50
2016-11-162,7002,7682,687.52,7353,627,5002,735
2016-11-152,690.52,708.52,6442,7012,550,4002,701
2016-11-142,7402,7692,694.52,7013,763,6002,701
2016-11-112,7012,7752,676.52,729.56,526,2002,729.50
2016-11-102,5472,6172,5112,605.54,830,6002,605.50
2016-11-092,5252,6192,4002,4476,808,8002,447
2016-11-082,6602,6602,5082,510.55,121,3002,510.50
2016-11-072,5352,6602,5352,644.54,206,4002,644.50
2016-11-042,5602,560.52,5082,5273,154,9002,527
2016-11-022,6362,6382,5782,6042,942,8002,604
2016-11-012,6692,6702,6432,6601,732,2002,660
2016-10-312,6892,6892,6502,6672,544,7002,667
2016-10-282,670.52,7022,6672,7002,736,6002,700
2016-10-272,6902,7032,680.52,693.51,369,8002,693.50
2016-10-262,7002,7092,6812,7001,527,2002,700
2016-10-252,709.52,7152,6842,697.51,838,1002,697.50
2016-10-242,718.52,7292,6872,694.52,287,4002,694.50
2016-10-212,7112,7222,6752,677.52,326,6002,677.50
2016-10-202,732.52,7552,690.52,709.53,243,8002,709.50
2016-10-192,6632,741.52,650.52,720.53,676,1002,720.50
2016-10-172,7652,774.52,723.52,727.54,560,5002,727.50
2016-10-132,8002,8412,786.52,8414,346,7002,841
2016-10-122,7942,828.52,7652,814.56,342,3002,814.50
2016-10-112,8002,8742,7502,79415,293,6002,794
2016-10-073,0953,2513,0833,14011,523,1003,140
2016-10-063,0033,0962,973.53,0918,196,7003,091
2016-10-052,9682,999.52,891.52,9537,503,5002,953
2016-10-042,7942,974.52,7902,936.510,172,0002,936.50
2016-10-032,850.52,850.52,7542,7903,759,0002,790
2016-09-302,7772,8362,752.52,806.53,225,0002,806.50
2016-09-292,8672,875.52,831.52,839.53,347,9002,839.50
2016-09-282,886.52,8902,816.52,867.54,459,9002,867.50
2016-09-272,785.52,856.52,7812,856.53,788,6002,856.50
2016-09-262,757.52,8762,7562,835.57,018,7002,835.50
2016-09-232,7482,7512,6832,720.54,175,1002,720.50
2016-09-212,630.52,7002,6242,7003,493,7002,700
2016-09-202,600.52,6282,584.52,5972,585,4002,597
2016-09-162,562.52,628.52,5412,628.52,807,3002,628.50
2016-09-152,6002,6222,5642,5662,235,3002,566
2016-09-142,5902,6332,5902,606.51,803,9002,606.50
2016-09-132,5992,6262,592.52,6002,134,1002,600
2016-09-122,6182,6692,581.52,591.54,334,7002,591.50
2016-09-092,6702,6952,6642,6652,790,8002,665
2016-09-082,7202,7222,6502,693.53,368,0002,693.50
2016-09-072,7142,7522,7012,7212,680,8002,721
2016-09-062,6302,7302,6302,7206,583,7002,720
2016-09-052,6702,685.52,6482,658.52,588,1002,658.50
2016-09-022,7002,7362,6632,6732,882,1002,673
2016-09-012,6602,725.52,6342,716.53,720,3002,716.50
2016-08-312,748.52,7492,6842,6973,597,1002,697
2016-08-302,6782,734.52,6512,710.54,666,2002,710.50
2016-08-292,7152,7532,681.52,6844,697,1002,684
2016-08-262,7712,7752,707.52,710.53,595,4002,710.50
2016-08-252,8182,850.52,7802,8003,655,0002,800
2016-08-242,989.52,991.52,8412,8725,153,5002,872
2016-08-232,8803,0672,8672,981.59,172,0002,981.50
2016-08-222,8132,880.52,792.52,819.52,527,6002,819.50
2016-08-192,8152,816.52,7262,7794,027,9002,779
2016-08-182,8132,8642,8132,8214,081,7002,821
2016-08-172,967.52,9752,880.52,907.53,760,1002,907.50
2016-08-163,0473,0602,9902,9903,067,2002,990
2016-08-153,0703,1133,0403,0472,773,1003,047
2016-08-123,0453,1283,0403,0704,916,9003,070
2016-08-103,0003,0302,980.53,0107,011,9003,010
2016-08-092,899.53,0872,8173,05222,240,6003,052
2016-08-082,8812,8812,8812,881980,6002,881
2016-08-053,5943,6493,5583,5813,232,5003,581
2016-08-043,6453,6483,5503,6002,870,5003,600
2016-08-033,7203,7763,6303,6332,766,7003,633
2016-08-023,8983,9733,7703,7744,433,4003,774
2016-08-013,6733,8463,6583,8112,500,4003,811
2016-07-293,7023,7183,6013,7034,494,5003,703
2016-07-283,8373,8843,7013,7253,500,9003,725
2016-07-273,8653,8733,8193,8292,664,5003,829
2016-07-263,9033,9193,8563,8672,882,3003,867
2016-07-253,9284,0083,9113,9501,753,7003,950
2016-07-223,8583,9733,8403,9733,282,6003,973
2016-07-213,9704,0193,8323,8735,035,5003,873
2016-07-204,0084,1074,0054,0751,994,8004,075
2016-07-193,9134,0133,8504,0082,835,3004,008
2016-07-154,0154,0393,9153,9244,125,9003,924
2016-07-143,8364,1053,8344,0664,485,4004,066
2016-07-134,0694,0783,9684,0032,543,7004,003
2016-07-124,1374,1474,0134,0223,001,5004,022
2016-07-114,0224,0293,9603,9772,647,9003,977
2016-07-084,1724,1873,9043,9525,265,4003,952
2016-07-074,3084,3254,2134,2311,847,4004,231
2016-07-064,3504,3544,2084,3072,529,9004,307
2016-07-054,4474,4604,4104,4401,162,6004,440
2016-07-044,4544,4704,4304,4551,243,2004,455
2016-07-014,4444,4754,3904,4532,040,9004,453
2016-06-304,5104,5154,4324,4322,579,7004,432
2016-06-294,5004,5214,4314,4702,969,0004,470
2016-06-284,1644,4204,1504,3813,404,2004,381
2016-06-274,1154,2804,1154,2352,797,5004,235
2016-06-244,3894,4433,8534,0455,609,2004,045
2016-06-234,4374,4754,3404,3782,054,7004,378
2016-06-224,4074,5624,3774,4364,098,8004,436
2016-06-214,3104,4594,3024,4303,543,0004,430
2016-06-204,3604,3844,3044,3212,580,3004,321
2016-06-174,4544,4924,2924,2993,964,3004,299
2016-06-164,5584,5674,3884,4043,074,3004,404
2016-06-154,5024,6424,5014,5802,950,3004,580
2016-06-144,7074,7114,4824,5724,306,1004,572
2016-06-134,8004,8454,7404,7402,178,4004,740
2016-06-104,9104,9384,8554,8822,578,3004,882
2016-06-094,9414,9744,9114,9381,984,8004,938
2016-06-084,9004,9654,8894,9472,941,6004,947
2016-06-074,8084,8554,7744,8532,335,4004,853
2016-06-064,7894,8474,7734,8002,293,0004,800
2016-06-034,8524,9124,8064,8633,303,0004,863
2016-06-024,7714,8404,7514,7742,633,5004,774
2016-06-014,8654,8944,7774,7932,953,1004,793
2016-05-314,9284,9324,8364,9243,762,8004,924
2016-05-304,7674,8654,7304,8242,812,9004,824
2016-05-274,8784,9004,7854,8102,848,8004,810
2016-05-264,8984,9084,7054,8615,318,2004,861
2016-05-255,1035,1204,8204,8687,225,8004,868
2016-05-245,1185,1255,0705,1102,319,5005,110
2016-05-235,1745,2005,1045,1182,436,9005,118
2016-05-205,1525,2305,1275,1933,044,5005,193
2016-05-195,1285,1665,0735,1522,348,3005,152
2016-05-185,1805,1915,0525,0712,977,1005,071
2016-05-175,0205,1735,0205,1573,835,8005,157
2016-05-165,1505,1905,0245,0382,938,3005,038
2016-05-135,1115,2275,0305,1813,786,0005,181
2016-05-125,2005,2005,0705,1153,897,7005,115
2016-05-115,2695,3295,0485,2067,774,9005,206
2016-05-105,1435,2355,1055,2103,817,9005,210
2016-05-095,0805,2445,0605,1455,510,9005,145
2016-05-064,9504,9694,8904,9643,160,2004,964
2016-05-024,8384,9674,8294,9423,865,9004,942
2016-04-285,0805,0974,9204,9785,147,6004,978
2016-04-275,1545,1875,0655,0933,230,5005,093
2016-04-265,1055,1855,0755,1492,753,6005,149
2016-04-255,1885,2245,1315,1483,070,9005,148
2016-04-225,1615,2225,0935,1883,902,3005,188
2016-04-215,2075,2715,1785,2184,502,3005,218
2016-04-205,1545,2755,0705,2006,042,0005,200
2016-04-195,0995,2205,0165,1796,467,4005,179
2016-04-184,9655,1374,9204,9977,150,5004,997
2016-04-155,1035,3005,0125,05414,312,7005,054
2016-04-145,7715,7785,3355,46614,206,8005,466
2016-04-135,4105,7295,3525,72210,068,6005,722
2016-04-125,8705,8805,3015,38315,089,9005,383
2016-04-115,1185,1504,9725,1364,672,4005,136
2016-04-084,8225,0664,8115,0205,222,3005,020
2016-04-074,7024,9004,6804,8923,747,0004,892
2016-04-064,8104,8134,6554,7693,492,8004,769
2016-04-054,9004,9794,7754,8124,800,1004,812
2016-04-044,6834,9344,6144,8474,486,9004,847
2016-04-014,7424,7444,6154,7023,581,5004,702
2016-03-314,9434,9684,7654,7653,350,1004,765
2016-03-304,8604,9604,8134,8943,515,2004,894
2016-03-294,9874,9904,7824,8254,511,2004,825
2016-03-2823,64524,17523,50024,175739,5004,835
2016-03-2523,34523,58023,08523,305519,1004,661
2016-03-2423,19523,61523,02023,485625,1004,697
2016-03-2322,55523,14522,49022,965509,6004,593
2016-03-2222,49522,59522,12022,535703,4004,507
2016-03-1822,65522,71521,68522,1001,015,8004,420
2016-03-1722,95023,09022,61522,835616,2004,567
2016-03-1623,13023,25022,85022,950604,4004,590
2016-03-1523,00023,40022,85523,305524,2004,661
2016-03-1423,40023,44523,13023,300609,3004,660
2016-03-1122,55523,15022,34022,985970,3004,597
2016-03-1022,32022,75022,19522,580633,4004,516
2016-03-0921,70022,33521,67022,055618,8004,411
2016-03-0822,33022,34521,53022,110822,3004,422
2016-03-0722,80022,80022,18022,4651,130,2004,493
2016-03-0422,65022,66021,35021,5101,338,7004,302
2016-03-0322,15022,87022,08522,605978,8004,521
2016-03-0221,91522,30021,63522,170990,2004,434
2016-03-0121,00021,81020,99521,5901,076,1004,318
2016-02-2920,70020,94520,60020,915921,5004,183
2016-02-2620,20020,44520,16020,250469,1004,050
2016-02-2519,68020,18019,61520,105541,8004,021
2016-02-2419,52519,88019,24519,680406,4003,936
2016-02-2320,11520,23019,47519,730720,5003,946
2016-02-2219,30019,72519,11019,715628,9003,943
2016-02-1919,17019,49019,01019,255484,6003,851
2016-02-1819,42519,54019,04019,260616,2003,852
2016-02-1719,42519,49018,42018,625636,0003,725
2016-02-1619,01019,94018,96019,225826,7003,845
2016-02-1518,67019,18518,12019,010653,2003,802
2016-02-1217,93518,68017,36017,7151,013,6003,543
2016-02-1019,34019,52518,30518,520703,4003,704
2016-02-0919,46019,91519,28019,490684,1003,898
2016-02-0819,77020,64519,75020,565684,7004,113
2016-02-0519,33520,35018,95019,9851,144,3003,997
2016-02-0420,95020,96519,61019,6901,079,2003,938
2016-02-0320,94021,08020,64520,8851,061,6004,177
2016-02-0220,30021,40020,29521,1501,137,5004,230
2016-02-0119,70020,30019,60020,300878,3004,060
2016-01-2919,70019,74518,58019,1701,186,4003,834
2016-01-2819,28019,36518,99519,170430,4003,834
2016-01-2719,33019,38519,00019,280509,3003,856
2016-01-2618,86019,29518,68518,985572,6003,797
2016-01-2519,02019,23018,79518,950641,2003,790
2016-01-2218,30018,77017,93018,690729,9003,738
2016-01-2117,75018,49017,71017,8301,003,7003,566
2016-01-2018,28518,40017,40517,450736,1003,490
2016-01-1918,01018,27517,71517,980691,3003,596
2016-01-1817,94518,41017,86518,175711,3003,635
2016-01-1519,00519,09518,54018,660641,6003,732
2016-01-1419,16019,28018,00018,6401,308,0003,728
2016-01-1320,23020,40019,87520,340508,4004,068
2016-01-1220,31520,74519,74019,875824,4003,975
2016-01-0820,83521,10020,41520,700579,0004,140
2016-01-0721,00521,50020,81021,010712,4004,202
2016-01-0621,15521,58021,03021,380636,2004,276
2016-01-0520,96521,18520,56021,025678,1004,205
2016-01-0421,60021,92021,32021,340495,8004,268

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