1. HOME >
  2. 株価時系列 >
  3. 4528 >
  4. 2018年

4528 小野薬品工業(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,2932,299.52,236.52,2451,562,9002,245
2018-12-272,2522,3332,2362,310.51,805,6002,310.50
2018-12-262,1902,216.52,132.52,1621,781,8002,162
2018-12-252,2002,2292,1392,150.53,064,5002,150.50
2018-12-212,4182,4382,335.52,3553,975,7002,355
2018-12-202,5122,552.52,431.52,440.52,111,6002,440.50
2018-12-192,5672,576.52,5102,536.51,730,2002,536.50
2018-12-182,6042,6292,5772,5771,577,8002,577
2018-12-172,653.52,6732,6372,6541,097,5002,654
2018-12-142,674.52,7022,651.52,654.51,555,3002,654.50
2018-12-132,6662,6912,625.52,681.51,544,6002,681.50
2018-12-122,601.52,6642,5982,6552,132,1002,655
2018-12-112,626.52,628.52,5642,578.51,754,6002,578.50
2018-12-102,6562,656.52,5972,615.51,267,2002,615.50
2018-12-072,6602,7272,6602,690.51,685,1002,690.50
2018-12-062,632.52,6412,5872,619.51,791,4002,619.50
2018-12-052,609.52,6792,602.52,6731,097,1002,673
2018-12-042,7382,746.52,6582,659.51,270,1002,659.50
2018-12-032,7792,7852,7282,7391,399,1002,739
2018-11-302,691.52,758.52,6902,745.52,048,0002,745.50
2018-11-292,6592,709.52,6512,6881,309,1002,688
2018-11-282,6602,6922,6502,667.51,399,3002,667.50
2018-11-272,6712,6762,6412,6471,489,0002,647
2018-11-262,6992,712.52,665.52,6811,243,0002,681
2018-11-222,662.52,7102,662.52,7081,365,6002,708
2018-11-212,6002,6762,593.52,656.51,549,4002,656.50
2018-11-202,707.52,7172,6382,6541,492,1002,654
2018-11-192,6692,742.52,664.52,737.51,799,8002,737.50
2018-11-162,678.52,712.52,666.52,674.51,586,6002,674.50
2018-11-152,639.52,6682,624.52,666.51,071,3002,666.50
2018-11-142,6802,7142,667.52,674.51,793,3002,674.50
2018-11-132,6312,6702,6152,665.51,589,2002,665.50
2018-11-122,6922,7242,6552,709.51,244,1002,709.50
2018-11-092,724.52,7412,7022,7071,035,7002,707
2018-11-082,714.52,7262,682.52,719.51,721,0002,719.50
2018-11-072,655.52,6922,6312,664.51,802,5002,664.50
2018-11-062,6292,6902,621.52,6742,517,0002,674
2018-11-052,570.52,6082,5612,5861,639,2002,586
2018-11-022,5872,5932,545.52,5893,098,6002,589
2018-11-012,5752,6112,5032,5122,646,4002,512
2018-10-312,527.52,575.52,4862,5723,005,2002,572
2018-10-302,4712,520.52,4572,5061,871,6002,506
2018-10-292,5552,5582,4792,4811,697,9002,481
2018-10-262,5662,5772,487.52,5052,795,7002,505
2018-10-252,5892,606.52,5322,5352,698,7002,535
2018-10-242,6762,6872,622.52,6392,189,6002,639
2018-10-232,7602,7692,661.52,6633,937,3002,663
2018-10-222,8412,843.52,808.52,808.52,046,9002,808.50
2018-10-192,8402,8782,8352,8781,518,0002,878
2018-10-182,8702,8992,8532,8571,680,5002,857
2018-10-172,8882,888.52,8352,863.52,367,0002,863.50
2018-10-162,8762,891.52,815.52,8482,133,7002,848
2018-10-152,9412,9422,849.52,8722,765,6002,872
2018-10-122,980.52,980.52,9162,9293,795,9002,929
2018-10-113,0263,0803,0153,0442,442,4003,044
2018-10-103,0813,1333,0763,1152,644,1003,115
2018-10-093,1893,2053,1253,1512,661,6003,151
2018-10-053,2323,2383,1903,2092,761,4003,209
2018-10-043,3553,3703,2523,2563,751,4003,256
2018-10-033,3503,4153,2513,3327,634,2003,332
2018-10-023,4003,4303,2563,30815,954,6003,308
2018-10-013,2253,2483,1943,2101,141,1003,210
2018-09-283,2403,2663,1883,2152,497,9003,215
2018-09-273,1863,2553,1823,2102,555,2003,210
2018-09-263,1473,1863,1323,1861,870,9003,186
2018-09-253,1203,1473,0903,1472,202,2003,147
2018-09-213,0793,1033,0643,0882,228,7003,088
2018-09-203,0773,0823,0313,0431,380,8003,043
2018-09-193,0683,0983,0523,0802,107,9003,080
2018-09-182,9653,0502,960.53,0442,670,4003,044
2018-09-142,9702,9752,931.52,947.52,168,5002,947.50
2018-09-132,937.52,9902,936.52,9472,141,5002,947
2018-09-122,909.52,9332,848.52,9241,710,0002,924
2018-09-112,888.52,945.52,8882,9241,473,8002,924
2018-09-102,893.52,901.52,8742,880890,0002,880
2018-09-072,889.52,918.52,8762,897.51,262,5002,897.50
2018-09-062,8902,8982,858.52,885.51,267,9002,885.50
2018-09-052,9052,9142,8842,8961,060,1002,896
2018-09-042,9102,9102,870.52,904773,1002,904
2018-09-032,9012,918.52,886.52,905.5792,7002,905.50
2018-08-312,891.52,9252,8832,9201,309,9002,920
2018-08-302,9142,9342,900.52,904.51,722,4002,904.50
2018-08-292,8852,9082,8732,896.51,416,4002,896.50
2018-08-282,875.52,8942,8612,8611,006,5002,861
2018-08-272,825.52,861.52,810.52,8601,237,0002,860
2018-08-242,802.52,8472,8002,8201,347,8002,820
2018-08-232,774.52,797.52,735.52,788.51,689,0002,788.50
2018-08-222,8192,8652,8002,804.52,084,6002,804.50
2018-08-212,8252,848.52,819.52,819.5962,6002,819.50
2018-08-202,8512,8542,821.52,839869,3002,839
2018-08-172,8302,863.52,816.52,851.52,002,7002,851.50
2018-08-162,8222,8332,7702,785.51,726,0002,785.50
2018-08-152,805.52,816.52,7852,794773,5002,794
2018-08-142,8002,817.52,791.52,809.5795,3002,809.50
2018-08-132,8252,8452,7792,790.51,026,8002,790.50
2018-08-102,816.52,829.52,7772,8241,229,1002,824
2018-08-092,8122,838.52,8122,820.5907,4002,820.50
2018-08-082,818.52,8402,803.52,8121,356,4002,812
2018-08-072,823.52,838.52,8022,8191,020,6002,819
2018-08-062,8532,8722,819.52,829.51,500,1002,829.50
2018-08-032,832.52,849.52,805.52,844.52,007,9002,844.50
2018-08-022,7902,866.52,7842,8294,124,3002,829
2018-08-012,6702,772.52,669.52,766.53,910,1002,766.50
2018-07-312,620.52,646.52,5942,634.51,611,1002,634.50
2018-07-302,6752,6752,622.52,633.51,475,4002,633.50
2018-07-272,665.52,699.52,6492,6991,328,0002,699
2018-07-262,6362,698.52,6262,693.51,744,1002,693.50
2018-07-252,616.52,6302,5942,605803,1002,605
2018-07-242,6362,637.52,611.52,616767,5002,616
2018-07-232,6302,6712,6292,634.5944,3002,634.50
2018-07-202,6202,6392,600.52,626984,5002,626
2018-07-192,623.52,6442,6222,631994,0002,631
2018-07-182,6332,654.52,6212,626987,8002,626
2018-07-172,5872,620.52,566.52,618.51,189,3002,618.50
2018-07-132,5702,6022,566.52,5851,047,4002,585
2018-07-122,5582,611.52,5532,5771,152,3002,577
2018-07-112,5222,5542,5152,534.5960,8002,534.50
2018-07-102,601.52,6022,5382,5382,008,9002,538
2018-07-092,5612,602.52,553.52,598.51,122,7002,598.50
2018-07-062,5452,5772,5402,5491,530,2002,549
2018-07-052,5562,5612,521.52,529.5986,3002,529.50
2018-07-042,503.52,5462,5022,541.51,038,9002,541.50
2018-07-032,5182,549.52,4922,5111,258,7002,511
2018-07-022,578.52,5852,5172,5221,356,7002,522
2018-06-292,5822,6102,5692,5971,504,7002,597
2018-06-282,6132,6152,555.52,574.51,718,5002,574.50
2018-06-272,6522,690.52,6082,617.51,746,2002,617.50
2018-06-262,6792,7002,6512,6571,110,2002,657
2018-06-252,6972,714.52,6702,6881,516,1002,688
2018-06-222,6502,7062,6402,6912,882,3002,691
2018-06-212,6742,7072,651.52,678.51,346,5002,678.50
2018-06-202,6662,690.52,622.52,6881,747,8002,688
2018-06-192,726.52,7742,6562,657.53,906,4002,657.50
2018-06-182,6912,6942,6542,658988,1002,658
2018-06-152,6502,6792,6442,6732,086,7002,673
2018-06-142,6182,6182,5772,602.51,599,5002,602.50
2018-06-132,6102,648.52,6102,636.51,533,4002,636.50
2018-06-122,5572,5882,5312,584.51,626,6002,584.50
2018-06-112,536.52,5882,536.52,5522,029,0002,552
2018-06-082,517.52,554.52,5092,522.52,141,2002,522.50
2018-06-072,5602,574.52,5252,5402,819,3002,540
2018-06-062,588.52,610.52,560.52,575.52,296,5002,575.50
2018-06-052,6852,6862,584.52,5912,970,7002,591
2018-06-042,7142,7342,6972,7061,182,8002,706
2018-06-012,715.52,760.52,6952,702.51,774,6002,702.50
2018-05-312,669.52,708.52,6592,699.54,028,4002,699.50
2018-05-302,6802,7022,6682,6831,479,2002,683
2018-05-292,695.52,7372,6932,711.51,289,8002,711.50
2018-05-282,7352,7432,6762,692.51,595,7002,692.50
2018-05-252,6952,744.52,6752,7281,690,8002,728
2018-05-242,781.52,789.52,718.52,7222,649,8002,722
2018-05-232,770.52,8142,766.52,796.52,302,8002,796.50
2018-05-222,7602,7802,752.52,776.51,581,8002,776.50
2018-05-212,7402,8002,739.52,757.51,970,6002,757.50
2018-05-182,710.52,739.52,683.52,7341,576,1002,734
2018-05-172,7092,7382,7052,711.51,962,9002,711.50
2018-05-162,6802,7082,641.52,704.52,133,5002,704.50
2018-05-152,632.52,704.52,630.52,682.52,709,7002,682.50
2018-05-142,595.52,6162,582.52,6162,026,7002,616
2018-05-112,5102,5792,5102,5723,103,9002,572
2018-05-102,4942,5602,4732,513.52,664,0002,513.50
2018-05-092,5252,536.52,4862,4942,285,6002,494
2018-05-082,542.52,566.52,531.52,540.51,935,3002,540.50
2018-05-072,5452,558.52,520.52,556.51,976,8002,556.50
2018-05-022,5302,551.52,5072,5431,914,5002,543
2018-05-012,5192,5292,4942,5261,943,7002,526
2018-04-272,5212,537.52,5132,534.52,569,7002,534.50
2018-04-262,5002,5192,4872,508.51,762,2002,508.50
2018-04-252,5142,541.52,4972,507.52,605,7002,507.50
2018-04-242,504.52,5112,4812,5112,132,3002,511
2018-04-232,4822,4962,4752,4892,379,8002,489
2018-04-202,4832,5002,4712,482.52,985,1002,482.50
2018-04-192,5202,5352,481.52,4834,442,2002,483
2018-04-182,5602,5832,5262,537.54,760,7002,537.50
2018-04-172,550.52,599.52,5062,556.58,742,4002,556.50
2018-04-162,7852,8292,760.52,800.52,965,4002,800.50
2018-04-132,8082,837.52,7402,745.53,852,0002,745.50
2018-04-122,8092,9002,7802,819.54,155,2002,819.50
2018-04-112,9243,0022,8182,849.56,574,9002,849.50
2018-04-103,2803,2932,852.52,958.513,220,5002,958.50
2018-04-093,3283,3893,2853,3732,187,8003,373
2018-04-063,2783,3283,2413,3072,142,2003,307
2018-04-053,2343,3193,2333,2832,092,8003,283
2018-04-043,2603,2653,1913,2022,189,9003,202
2018-04-033,1503,2623,1323,2442,209,6003,244
2018-03-303,3833,3893,2753,2942,180,3003,294
2018-03-293,3113,3793,3073,3532,014,8003,353
2018-03-283,2163,2943,2033,2911,826,4003,291
2018-03-273,2003,2643,1553,2602,290,7003,260
2018-03-263,2033,2073,1523,1812,317,7003,181
2018-03-233,2583,3153,2443,2482,637,8003,248
2018-03-223,1353,3313,1253,3273,655,3003,327
2018-03-203,2013,2053,1433,1642,256,8003,164
2018-03-193,2503,2723,2253,2371,859,7003,237
2018-03-163,2953,2953,2213,2312,245,3003,231
2018-03-153,2693,3043,2353,2951,693,5003,295
2018-03-143,2723,2993,2503,2682,177,9003,268
2018-03-133,2233,3103,2223,3002,416,0003,300
2018-03-123,2763,2883,2023,2332,049,8003,233
2018-03-093,2373,2813,2173,2362,858,9003,236
2018-03-083,2203,2303,1703,1911,644,4003,191
2018-03-073,1993,2883,1773,1843,313,7003,184
2018-03-063,1913,2143,1303,2032,731,9003,203
2018-03-053,1553,2263,1283,1753,360,9003,175
2018-03-023,0983,1373,0883,1152,523,5003,115
2018-03-013,1173,1623,1103,1453,270,2003,145
2018-02-283,1003,1773,0993,1304,167,8003,130
2018-02-273,0703,1003,0423,0702,472,9003,070
2018-02-262,9973,0692,9873,0602,042,7003,060
2018-02-232,9732,981.52,946.52,971.51,365,8002,971.50
2018-02-222,9802,981.52,937.52,970.51,810,3002,970.50
2018-02-213,0183,0332,980.53,0031,596,1003,003
2018-02-203,0183,0523,0123,0351,363,1003,035
2018-02-193,0003,0662,999.53,0282,332,0003,028
2018-02-162,9382,9902,9382,9642,005,5002,964
2018-02-152,9672,9672,9182,925.52,202,5002,925.50
2018-02-142,931.52,9672,9172,950.53,507,0002,950.50
2018-02-132,9612,9652,911.52,9172,558,9002,917
2018-02-092,8902,9172,8442,9173,365,1002,917
2018-02-082,9002,9592,8602,950.55,575,8002,950.50
2018-02-072,7902,913.52,7572,8226,831,3002,822
2018-02-062,7012,732.52,621.52,666.54,852,7002,666.50
2018-02-052,754.52,8082,741.52,7913,348,9002,791
2018-02-022,7152,7982,696.52,7873,846,8002,787
2018-02-012,701.52,7352,6912,7281,779,7002,728
2018-01-312,6852,716.52,672.52,694.52,169,1002,694.50
2018-01-302,7132,733.52,698.52,707.51,730,9002,707.50
2018-01-292,7352,7432,695.52,697.51,110,7002,697.50
2018-01-262,7182,7432,7132,7262,184,0002,726
2018-01-252,705.52,7212,698.52,7081,247,1002,708
2018-01-242,6802,726.52,6752,721.52,376,2002,721.50
2018-01-232,6902,7042,6702,6881,667,0002,688
2018-01-222,6812,6962,6682,691.51,046,7002,691.50
2018-01-192,632.52,6782,6322,6782,104,5002,678
2018-01-182,628.52,6522,619.52,6222,064,2002,622
2018-01-172,5502,599.52,5502,598.51,925,4002,598.50
2018-01-162,6472,6482,6172,626.51,170,6002,626.50
2018-01-152,637.52,666.52,637.52,647.5889,4002,647.50
2018-01-122,6442,647.52,6222,631.51,238,7002,631.50
2018-01-112,671.52,683.52,6492,6611,435,7002,661
2018-01-102,6962,702.52,675.52,6881,242,4002,688
2018-01-092,7042,733.52,696.52,703.51,949,7002,703.50
2018-01-052,6822,6892,6572,6891,267,5002,689
2018-01-042,6602,683.52,6542,6801,982,0002,680

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