1. HOME >
  2. 株価時系列 >
  3. 4528 >
  4. 2017年

4528 小野薬品工業(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,641.52,6452,618.52,6261,043,2002,626
2017-12-282,6362,653.52,632.52,649.51,102,5002,649.50
2017-12-272,6372,6402,615.52,6341,092,9002,634
2017-12-262,6432,6602,632.52,637.51,319,1002,637.50
2017-12-252,6652,6742,655.52,658874,7002,658
2017-12-222,6862,690.52,652.52,6651,784,8002,665
2017-12-212,7192,721.52,683.52,710.52,151,2002,710.50
2017-12-202,6782,718.52,6682,7092,567,3002,709
2017-12-192,6642,691.52,663.52,6682,538,1002,668
2017-12-182,6502,6752,6452,6752,780,7002,675
2017-12-152,5982,6442,5882,633.53,952,0002,633.50
2017-12-142,6002,6172,571.52,582.52,132,4002,582.50
2017-12-132,5382,603.52,536.52,583.53,316,6002,583.50
2017-12-122,5402,553.52,526.52,534975,1002,534
2017-12-112,5202,5412,512.52,5401,203,4002,540
2017-12-082,477.52,517.52,477.52,5112,208,9002,511
2017-12-072,475.52,503.52,4692,484.51,835,9002,484.50
2017-12-062,530.52,5362,483.52,4851,987,7002,485
2017-12-052,551.52,5562,5292,540.51,895,9002,540.50
2017-12-042,5702,577.52,554.52,5651,859,7002,565
2017-12-012,5762,604.52,5592,565.52,507,4002,565.50
2017-11-302,5212,5692,4922,5592,351,6002,559
2017-11-292,521.52,5392,502.52,5204,927,8002,520
2017-11-282,5352,537.52,5052,5112,339,9002,511
2017-11-272,5312,566.52,528.52,5453,078,6002,545
2017-11-242,4842,517.52,470.52,5032,886,6002,503
2017-11-222,469.52,5282,4602,504.53,468,4002,504.50
2017-11-212,441.52,4632,422.52,4261,926,9002,426
2017-11-202,4352,4402,4082,425.51,926,1002,425.50
2017-11-172,463.52,487.52,4482,461.51,951,3002,461.50
2017-11-162,439.52,476.52,426.52,464.52,343,1002,464.50
2017-11-152,4702,4742,4422,444.52,485,1002,444.50
2017-11-132,5202,5302,505.52,5111,458,3002,511
2017-11-102,5242,5692,521.52,5381,753,4002,538
2017-11-092,601.52,606.52,5302,5503,084,9002,550
2017-11-082,5662,602.52,5502,6022,290,3002,602
2017-11-072,6002,6072,5312,5873,337,9002,587
2017-11-062,6182,623.52,5912,602.52,049,0002,602.50
2017-11-022,6192,6262,6052,614.51,745,4002,614.50
2017-11-012,6102,614.52,592.52,6101,834,5002,610
2017-10-312,579.52,6052,571.52,597.52,791,0002,597.50
2017-10-302,6482,6482,567.52,5836,277,5002,583
2017-10-272,6722,672.52,623.52,6524,380,2002,652
2017-10-262,6212,6312,591.52,6092,743,5002,609
2017-10-252,6672,674.52,617.52,6344,014,1002,634
2017-10-242,7002,7142,686.52,7051,948,0002,705
2017-10-232,7192,7302,7072,7122,107,7002,712
2017-10-202,699.52,7112,681.52,7012,788,7002,701
2017-10-192,659.52,7082,6532,702.54,357,9002,702.50
2017-10-182,5912,6482,5882,643.52,610,0002,643.50
2017-10-172,6102,6102,571.52,5871,965,9002,587
2017-10-162,6002,623.52,5962,6171,939,1002,617
2017-10-132,6172,6192,6002,606.51,633,6002,606.50
2017-10-122,5992,6212,584.52,608.52,908,6002,608.50
2017-10-112,5792,6042,576.52,585.51,798,6002,585.50
2017-10-102,5602,5812,557.52,5712,288,3002,571
2017-10-062,5702,5842,5522,5592,345,4002,559
2017-10-052,5812,6022,565.52,577.52,071,8002,577.50
2017-10-042,6082,616.52,5822,5942,097,6002,594
2017-10-032,5812,6202,5602,6174,115,9002,617
2017-10-022,5802,6452,5802,6316,924,2002,631
2017-09-292,447.52,5582,444.52,549.57,082,3002,549.50
2017-09-282,4382,4382,4052,420.51,413,2002,420.50
2017-09-272,426.52,440.52,417.52,434.51,052,7002,434.50
2017-09-262,445.52,4662,4412,4451,902,3002,445
2017-09-252,4302,4582,426.52,449.51,906,6002,449.50
2017-09-222,4212,433.52,413.52,416.51,264,5002,416.50
2017-09-212,4302,439.52,417.52,4211,392,2002,421
2017-09-202,422.52,429.52,4132,4181,552,4002,418
2017-09-192,4242,4352,4202,4302,182,9002,430
2017-09-152,384.52,414.52,3812,400.52,604,1002,400.50
2017-09-142,379.52,4042,3712,3851,710,5002,385
2017-09-132,3822,391.52,372.52,380.51,446,2002,380.50
2017-09-122,3762,387.52,364.52,3751,886,9002,375
2017-09-112,389.52,420.52,368.52,375.55,220,8002,375.50
2017-09-082,2932,332.52,2732,322.56,366,9002,322.50
2017-09-072,210.52,218.52,1972,198.51,638,7002,198.50
2017-09-062,2052,2222,1852,2081,740,4002,208
2017-09-052,2202,2252,203.52,2091,461,5002,209
2017-09-042,230.52,2432,2102,2141,328,1002,214
2017-09-012,2502,2562,230.52,236.51,143,2002,236.50
2017-08-312,222.52,254.52,217.52,2411,816,0002,241
2017-08-302,2392,246.52,2132,2131,775,1002,213
2017-08-292,2312,243.52,2122,224.51,213,2002,224.50
2017-08-282,2162,2412,2162,236.51,357,9002,236.50
2017-08-252,214.52,2292,209.52,210.51,125,2002,210.50
2017-08-242,212.52,217.52,200.52,201.51,368,6002,201.50
2017-08-232,231.52,2362,215.52,2171,355,3002,217
2017-08-222,2142,2292,213.52,2141,014,0002,214
2017-08-212,2252,237.52,214.52,2181,444,7002,218
2017-08-182,2472,247.52,2292,236.51,481,0002,236.50
2017-08-172,2602,274.52,259.52,261.51,367,0002,261.50
2017-08-162,2532,2572,227.52,255.51,797,0002,255.50
2017-08-152,2552,2732,2482,260.51,612,5002,260.50
2017-08-142,264.52,265.52,242.52,2451,909,2002,245
2017-08-102,283.52,286.52,2612,282.51,786,0002,282.50
2017-08-092,2962,2982,2712,284.51,794,3002,284.50
2017-08-082,3102,3122,288.52,3042,052,3002,304
2017-08-072,3422,352.52,312.52,3181,821,7002,318
2017-08-042,395.52,3962,3332,3362,644,1002,336
2017-08-032,4042,4392,3862,3962,505,0002,396
2017-08-022,427.52,4402,355.52,3803,350,7002,380
2017-08-012,4162,440.52,4162,430.51,575,8002,430.50
2017-07-312,4242,4322,412.52,4161,891,9002,416
2017-07-282,4302,4372,4022,4282,330,1002,428
2017-07-272,4502,4662,445.52,446.51,685,9002,446.50
2017-07-262,4512,4672,4472,4481,344,6002,448
2017-07-252,439.52,4652,439.52,4531,405,1002,453
2017-07-242,4662,470.52,4322,4381,907,6002,438
2017-07-212,4652,484.52,4552,470.51,794,9002,470.50
2017-07-202,4372,4672,4372,448.51,570,7002,448.50
2017-07-192,4392,4622,433.52,441.51,246,5002,441.50
2017-07-182,4402,4522,4232,4391,668,3002,439
2017-07-142,4502,4612,4242,4492,275,8002,449
2017-07-132,4552,476.52,4502,4522,141,7002,452
2017-07-122,4742,482.52,4412,442.52,393,0002,442.50
2017-07-112,4652,4942,4612,474.51,697,5002,474.50
2017-07-102,5002,5002,467.52,468.52,218,4002,468.50
2017-07-072,4802,4912,464.52,4752,517,6002,475
2017-07-062,4702,4892,4602,4802,930,5002,480
2017-07-052,434.52,457.52,4302,4532,157,1002,453
2017-07-042,452.52,4682,429.52,434.51,758,6002,434.50
2017-07-032,441.52,4752,4412,4491,720,8002,449
2017-06-302,4682,4682,4382,4512,275,6002,451
2017-06-292,4772,4882,438.52,4692,393,3002,469
2017-06-282,5052,514.52,4682,4732,578,4002,473
2017-06-272,5302,540.52,5112,513.51,656,7002,513.50
2017-06-262,5112,5302,5012,5282,024,8002,528
2017-06-232,502.52,5262,502.52,5112,625,8002,511
2017-06-222,5002,511.52,4982,5012,551,1002,501
2017-06-212,4992,504.52,4792,4994,063,9002,499
2017-06-202,5002,514.52,4982,501.53,755,0002,501.50
2017-06-192,462.52,5062,462.52,5006,065,4002,500
2017-06-162,4352,4872,4252,45910,204,4002,459
2017-06-152,3392,4332,3392,422.510,233,7002,422.50
2017-06-142,340.52,3692,2892,335.512,595,7002,335.50
2017-06-132,2362,2402,2082,221.51,971,5002,221.50
2017-06-122,2302,2372,2072,2323,344,2002,232
2017-06-092,250.52,2752,243.52,2513,030,1002,251
2017-06-082,3152,318.52,2812,284.52,170,5002,284.50
2017-06-072,3172,322.52,301.52,3111,713,9002,311
2017-06-062,3372,369.52,318.52,3202,473,6002,320
2017-06-052,3342,385.52,3152,344.52,139,9002,344.50
2017-06-022,329.52,3532,309.52,3362,582,8002,336
2017-06-012,308.52,3412,3062,332.52,278,3002,332.50
2017-05-312,315.52,3312,297.52,3022,530,9002,302
2017-05-302,3392,3432,3002,309.52,330,5002,309.50
2017-05-292,347.52,378.52,3452,3451,628,0002,345
2017-05-262,335.52,370.52,3342,3452,004,5002,345
2017-05-252,342.52,354.52,3342,341.51,785,2002,341.50
2017-05-242,3662,373.52,335.52,3481,737,0002,348
2017-05-232,3802,3932,3602,363.51,663,1002,363.50
2017-05-222,3702,4052,3632,3822,132,9002,382
2017-05-192,4042,414.52,3802,388.52,221,1002,388.50
2017-05-182,4002,424.52,3972,4152,376,5002,415
2017-05-172,411.52,4312,4102,4301,386,7002,430
2017-05-162,4172,4362,3932,4322,145,3002,432
2017-05-152,3972,442.52,390.52,4323,050,1002,432
2017-05-122,3502,4242,341.52,398.54,532,5002,398.50
2017-05-112,448.52,4632,2302,3379,580,1002,337
2017-05-102,4492,4522,410.52,4462,739,0002,446
2017-05-092,3982,446.52,3952,440.54,774,1002,440.50
2017-05-082,3302,4002,326.52,3914,484,3002,391
2017-05-022,2852,316.52,2822,3031,857,1002,303
2017-05-012,300.52,3032,266.52,300.51,640,3002,300.50
2017-04-282,2802,3072,2692,2972,811,6002,297
2017-04-272,260.52,2762,249.52,258.51,570,7002,258.50
2017-04-262,2652,2692,243.52,256.52,042,4002,256.50
2017-04-252,2552,267.52,2412,2651,696,2002,265
2017-04-242,2562,2632,234.52,2531,869,9002,253
2017-04-212,2402,2402,2162,2331,880,8002,233
2017-04-202,2212,2302,2022,214.51,982,3002,214.50
2017-04-192,222.52,2722,222.52,224.52,239,8002,224.50
2017-04-182,238.52,2482,2162,2291,759,6002,229
2017-04-172,1952,251.52,1952,2382,184,5002,238
2017-04-142,2252,237.52,2002,206.52,256,0002,206.50
2017-04-132,230.52,2512,2272,2362,192,7002,236
2017-04-122,2802,286.52,247.52,2552,780,6002,255
2017-04-112,291.52,3192,2862,2932,114,6002,293
2017-04-102,3322,3422,302.52,308.51,818,6002,308.50
2017-04-072,320.52,3352,2962,3172,343,9002,317
2017-04-062,3182,3502,3032,307.52,760,5002,307.50
2017-04-052,3052,3402,298.52,3131,965,0002,313
2017-04-042,3052,3312,286.52,3072,380,2002,307
2017-04-032,304.52,321.52,2782,3082,868,0002,308
2017-03-312,335.52,3592,304.52,304.53,045,6002,304.50
2017-03-302,3762,3782,309.52,3183,689,7002,318
2017-03-292,4082,4082,381.52,392.51,961,0002,392.50
2017-03-282,3782,4162,376.52,4082,582,8002,408
2017-03-272,3742,382.52,345.52,3571,917,3002,357
2017-03-242,3702,3912,337.52,3872,550,9002,387
2017-03-232,3682,3882,354.52,376.51,792,3002,376.50
2017-03-222,365.52,383.52,3592,374.52,192,1002,374.50
2017-03-212,4002,4112,385.52,4001,870,1002,400
2017-03-172,4242,432.52,408.52,4112,519,0002,411
2017-03-162,4392,444.52,4232,440.52,192,8002,440.50
2017-03-152,4752,4832,4442,449.52,273,9002,449.50
2017-03-142,4952,4962,476.52,486.51,631,6002,486.50
2017-03-132,4812,4982,4742,4951,715,7002,495
2017-03-102,4902,4932,4622,4763,374,3002,476
2017-03-092,478.52,4822,4572,4581,576,2002,458
2017-03-082,4942,4992,456.52,4622,735,7002,462
2017-03-072,480.52,506.52,4732,5051,940,6002,505
2017-03-062,5012,514.52,4822,4841,591,4002,484
2017-03-032,529.52,541.52,4912,5012,009,8002,501
2017-03-022,5292,5632,522.52,527.53,222,1002,527.50
2017-03-012,4882,5112,4712,505.52,360,3002,505.50
2017-02-282,5122,5232,485.52,487.52,172,6002,487.50
2017-02-272,4902,514.52,4902,502.51,651,2002,502.50
2017-02-242,5112,5272,502.52,511.51,838,6002,511.50
2017-02-232,5152,524.52,500.52,5221,555,2002,522
2017-02-222,535.52,535.52,501.52,514.51,609,7002,514.50
2017-02-212,5202,535.52,5162,532.51,399,3002,532.50
2017-02-202,5102,5252,4882,5231,664,4002,523
2017-02-172,470.52,5212,4602,515.52,337,7002,515.50
2017-02-162,5102,5142,4702,4932,729,4002,493
2017-02-152,527.52,538.52,513.52,5151,822,2002,515
2017-02-142,540.52,540.52,5032,504.52,371,8002,504.50
2017-02-132,538.52,552.52,5172,535.52,782,7002,535.50
2017-02-102,498.52,526.52,4842,5153,646,6002,515
2017-02-092,4672,481.52,4522,475.52,188,9002,475.50
2017-02-082,4492,469.52,436.52,4672,096,8002,467
2017-02-072,4752,4862,435.52,4463,079,1002,446
2017-02-062,462.52,512.52,449.52,476.55,424,8002,476.50
2017-02-032,3892,4212,3502,412.54,346,2002,412.50
2017-02-022,3952,440.52,3342,3396,054,0002,339
2017-02-012,3112,4032,304.52,354.54,625,7002,354.50
2017-01-312,313.52,337.52,3052,306.52,492,0002,306.50
2017-01-302,321.52,338.52,3082,332.52,833,2002,332.50
2017-01-272,3012,334.52,2852,314.53,525,0002,314.50
2017-01-262,3212,340.52,3082,324.52,948,4002,324.50
2017-01-252,310.52,324.52,3002,318.52,728,2002,318.50
2017-01-242,3152,3472,3002,307.54,375,8002,307.50
2017-01-232,368.52,387.52,3202,3208,536,9002,320
2017-01-202,3802,3802,298.52,327.56,859,0002,327.50
2017-01-192,4092,4252,3952,3972,331,9002,397
2017-01-182,4382,4412,3952,4092,395,4002,409
2017-01-172,431.52,4482,4022,418.53,101,2002,418.50
2017-01-162,456.52,478.52,4002,4115,092,6002,411
2017-01-132,4802,510.52,470.52,506.52,673,4002,506.50
2017-01-122,5582,5682,488.52,5014,764,7002,501
2017-01-112,6302,6362,5842,593.52,690,0002,593.50
2017-01-102,6382,6712,6092,6254,817,3002,625
2017-01-062,5662,5992,5562,597.52,934,8002,597.50
2017-01-052,5392,593.52,5372,5822,916,5002,582
2017-01-042,5652,5732,5212,5343,267,7002,534

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