1. HOME >
  2. 株価時系列 >
  3. 4528 >
  4. 2019年

4528 小野薬品工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,5002,522.52,4952,502809,4002,502
2019-12-272,496.52,522.52,485.52,507783,7002,507
2019-12-262,4822,499.52,4802,490759,9002,490
2019-12-252,497.52,5052,4752,480479,7002,480
2019-12-242,4982,5212,491.52,497.5567,8002,497.50
2019-12-232,4622,5252,459.52,507.51,429,4002,507.50
2019-12-202,4602,4682,440.52,456.51,537,4002,456.50
2019-12-192,4712,4932,4632,470.51,313,9002,470.50
2019-12-182,4812,485.52,4542,461.51,110,6002,461.50
2019-12-172,465.52,497.52,460.52,497.51,280,9002,497.50
2019-12-162,4602,4772,4452,462942,7002,462
2019-12-132,465.52,4802,448.52,461.51,677,8002,461.50
2019-12-122,426.52,447.52,412.52,426.51,136,3002,426.50
2019-12-112,4692,4692,4332,445.5946,8002,445.50
2019-12-102,455.52,476.52,4522,461.51,124,0002,461.50
2019-12-092,4462,4622,441.52,455.5823,7002,455.50
2019-12-062,438.52,4522,428.52,439.51,124,9002,439.50
2019-12-052,4502,4662,4442,456869,3002,456
2019-12-042,4202,448.52,4202,441.51,151,8002,441.50
2019-12-032,437.52,467.52,433.52,465.5952,1002,465.50
2019-12-022,4582,4712,4532,457.5749,7002,457.50
2019-11-292,4842,5092,452.52,4551,489,5002,455
2019-11-282,4602,4692,440.52,4691,696,0002,469
2019-11-272,424.52,466.52,419.52,452.52,001,0002,452.50
2019-11-262,4182,4382,4092,4243,272,2002,424
2019-11-252,4232,4242,3942,417.51,899,2002,417.50
2019-11-222,4152,448.52,4092,4252,129,7002,425
2019-11-212,4402,461.52,399.52,434.53,503,0002,434.50
2019-11-202,383.52,4432,3642,4433,622,3002,443
2019-11-192,5002,5002,3872,4075,422,8002,407
2019-11-182,2902,338.52,257.52,324.54,579,7002,324.50
2019-11-152,205.52,249.52,2002,2403,090,3002,240
2019-11-142,2002,2122,173.52,186.51,319,7002,186.50
2019-11-132,2442,2492,210.52,2151,015,8002,215
2019-11-122,245.52,257.52,2172,2381,626,3002,238
2019-11-112,242.52,2572,2212,2392,007,2002,239
2019-11-082,188.52,2302,173.52,227.53,036,0002,227.50
2019-11-072,1332,175.52,1162,163.52,336,0002,163.50
2019-11-062,1222,1352,0952,1091,349,6002,109
2019-11-052,0972,1202,0762,118.51,986,5002,118.50
2019-11-012,0342,0922,018.52,0711,478,3002,071
2019-10-312,012.52,0501,992.52,0471,338,8002,047
2019-10-302,0352,048.52,008.52,0161,809,7002,016
2019-10-292,0212,0342,0152,022.51,040,5002,022.50
2019-10-281,994.51,994.51,970.51,9901,247,5001,990
2019-10-251,9862,0131,985.52,0131,220,3002,013
2019-10-241,996.52,0121,987.51,988.51,173,9001,988.50
2019-10-231,9431,985.51,9401,9841,730,3001,984
2019-10-211,9461,9501,9151,916818,5001,916
2019-10-181,9601,969.51,9391,939.5971,9001,939.50
2019-10-171,958.51,961.51,933.51,945932,3001,945
2019-10-161,971.51,9981,956.51,962.51,260,4001,962.50
2019-10-151,9301,958.51,928.51,951.51,197,3001,951.50
2019-10-111,896.51,909.51,8951,900818,5001,900
2019-10-101,8771,8881,855.51,881.5952,2001,881.50
2019-10-091,8741,8871,871.51,887778,5001,887
2019-10-081,8751,9051,8741,900.5961,3001,900.50
2019-10-071,881.51,886.51,868.51,873.5753,6001,873.50
2019-10-041,866.51,880.51,846.51,880.51,377,7001,880.50
2019-10-031,8851,893.51,8601,8652,142,9001,865
2019-10-021,9601,960.51,9221,9251,163,4001,925
2019-10-011,9581,994.51,9521,969.5826,7001,969.50
2019-09-301,9661,973.51,950.51,9571,238,5001,957
2019-09-272,0412,042.51,957.51,9821,674,7001,982
2019-09-262,046.52,050.52,0132,022.51,442,7002,022.50
2019-09-252,0172,0472,0172,0411,014,3002,041
2019-09-242,0142,042.52,0142,0291,485,5002,029
2019-09-202,0262,036.51,984.51,991.53,160,5001,991.50
2019-09-192,0122,074.52,0112,054.52,174,2002,054.50
2019-09-182,016.52,0321,9972,009.5750,2002,009.50
2019-09-172,0262,032.52,006.52,0211,019,0002,021
2019-09-132,0182,037.52,0122,0332,148,4002,033
2019-09-122,003.52,036.51,9982,023.51,758,7002,023.50
2019-09-111,9501,9921,944.51,990.51,315,6001,990.50
2019-09-101,975.51,976.51,9541,961860,8001,961
2019-09-091,952.51,970.51,949.51,969.5720,5001,969.50
2019-09-061,9521,9541,9401,945.5727,2001,945.50
2019-09-051,913.51,952.51,9081,941.51,176,3001,941.50
2019-09-041,912.51,920.51,898.51,918907,3001,918
2019-09-031,9061,9281,8931,915.51,328,9001,915.50
2019-09-021,9511,961.51,920.51,9231,392,5001,923
2019-08-302,000.52,0031,9531,962.52,463,0001,962.50
2019-08-291,9802,004.51,968.52,000.51,669,8002,000.50
2019-08-281,969.51,979.51,946.51,9751,310,2001,975
2019-08-271,960.52,0001,9511,9712,229,7001,971
2019-08-261,9231,948.51,9081,942.51,952,5001,942.50
2019-08-231,985.51,9901,968.51,9851,400,9001,985
2019-08-222,0002,0001,977.51,985.51,433,1001,985.50
2019-08-212,0082,011.51,9812,0021,584,4002,002
2019-08-202,0352,0352,0112,0281,691,4002,028
2019-08-192,0182,0512,014.52,0352,335,9002,035
2019-08-161,9992,0151,985.52,0071,452,1002,007
2019-08-151,9371,974.51,933.51,973.5875,4001,973.50
2019-08-141,9541,982.51,943.51,975.51,075,7001,975.50
2019-08-131,9992,0001,9331,9451,893,7001,945
2019-08-091,999.52,0161,984.52,001.51,740,5002,001.50
2019-08-081,9811,9921,935.51,9871,599,8001,987
2019-08-071,9521,989.51,9471,986.51,988,0001,986.50
2019-08-061,9111,967.51,8771,962.52,484,8001,962.50
2019-08-051,9982,0021,9481,9821,818,7001,982
2019-08-021,9622,0251,9552,0152,563,7002,015
2019-08-011,9661,9851,954.51,9701,283,2001,970
2019-07-311,9491,984.51,947.51,9831,419,7001,983
2019-07-301,961.51,976.51,9561,967.51,269,3001,967.50
2019-07-291,9311,9441,9241,9441,084,8001,944
2019-07-261,921.51,9411,9081,9381,448,4001,938
2019-07-251,9341,9381,9111,911.52,257,5001,911.50
2019-07-241,9591,9651,940.51,954.5874,9001,954.50
2019-07-231,9301,9651,924.51,951.51,015,9001,951.50
2019-07-221,931.51,9451,9191,929.51,041,8001,929.50
2019-07-191,913.51,956.51,905.51,947.51,222,6001,947.50
2019-07-181,950.51,9541,9081,913.51,579,0001,913.50
2019-07-171,9841,9901,944.51,9541,755,2001,954
2019-07-162,0012,006.51,9881,997.5885,6001,997.50
2019-07-122,0152,017.51,981.52,014.51,661,1002,014.50
2019-07-112,026.52,0372,014.52,021.51,308,2002,021.50
2019-07-102,019.52,027.51,9922,021.51,342,6002,021.50
2019-07-092,0442,052.51,999.52,019.52,307,2002,019.50
2019-07-082,0572,0642,0402,040.51,033,3002,040.50
2019-07-052,0632,0702,046.52,068.5968,7002,068.50
2019-07-042,061.52,084.52,046.52,0561,030,2002,056
2019-07-032,0392,056.52,0382,0521,621,5002,052
2019-07-022,0062,041.52,0052,029.51,955,6002,029.50
2019-07-011,9502,009.51,9502,004.51,995,9002,004.50
2019-06-281,901.51,9431,9001,9321,679,9001,932
2019-06-271,8671,9061,842.51,904.51,953,1001,904.50
2019-06-261,8651,8841,856.51,866.51,316,6001,866.50
2019-06-251,876.51,885.51,848.51,858.52,211,1001,858.50
2019-06-241,903.51,9051,877.51,8951,014,7001,895
2019-06-211,9351,944.51,905.51,9072,753,1001,907
2019-06-201,9801,9971,960.51,962.52,021,6001,962.50
2019-06-191,9781,979.51,944.51,964.52,294,9001,964.50
2019-06-181,964.51,986.51,9501,9541,589,7001,954
2019-06-171,9601,975.51,9481,9511,360,5001,951
2019-06-141,959.51,994.51,956.51,9801,716,1001,980
2019-06-131,949.51,956.51,9171,954.51,570,8001,954.50
2019-06-121,944.51,972.51,9291,955.51,667,9001,955.50
2019-06-111,9631,968.51,9451,965.51,744,6001,965.50
2019-06-101,9551,9831,950.51,968.51,580,5001,968.50
2019-06-071,9671,9751,9291,940.51,497,0001,940.50
2019-06-061,9201,959.51,9131,942.51,668,8001,942.50
2019-06-051,9091,9541,9091,9282,087,6001,928
2019-06-041,9171,9211,8581,8782,945,5001,878
2019-06-031,897.51,938.51,8901,921.51,921,3001,921.50
2019-05-311,9021,9531,8981,9204,188,4001,920
2019-05-301,8961,9001,844.51,8622,740,8001,862
2019-05-291,9511,970.51,940.51,9411,457,9001,941
2019-05-281,9711,981.51,960.51,9712,707,3001,971
2019-05-271,9601,968.51,9431,9651,053,2001,965
2019-05-241,9321,9651,928.51,960.51,373,8001,960.50
2019-05-231,940.51,947.51,901.51,932.51,816,6001,932.50
2019-05-221,9211,958.51,917.51,937.51,988,5001,937.50
2019-05-211,9321,953.51,917.51,922.51,425,9001,922.50
2019-05-201,897.51,930.51,897.51,912.51,121,4001,912.50
2019-05-171,883.51,913.51,871.51,9131,946,3001,913
2019-05-161,891.51,894.51,856.51,872.51,890,7001,872.50
2019-05-151,931.51,931.51,893.51,906.51,913,7001,906.50
2019-05-141,8561,961.51,8551,958.52,638,9001,958.50
2019-05-131,9401,940.51,890.51,8932,473,4001,893
2019-05-101,8872,0221,882.51,9573,427,1001,957
2019-05-092,029.52,032.51,8221,9207,177,5001,920
2019-05-082,026.52,0292,005.52,0211,706,1002,021
2019-05-072,0602,080.52,046.52,0711,803,8002,071
2019-04-262,0632,0812,0502,079.51,203,6002,079.50
2019-04-252,051.52,074.52,051.52,0631,033,3002,063
2019-04-242,067.52,084.52,0382,041.51,251,5002,041.50
2019-04-232,030.52,047.52,0282,0391,270,6002,039
2019-04-222,0152,0382,002.52,0291,126,8002,029
2019-04-192,0352,0462,017.52,0201,094,1002,020
2019-04-182,060.52,0742,018.52,023.52,428,5002,023.50
2019-04-172,0832,0932,061.52,0891,475,3002,089
2019-04-162,085.52,112.52,0772,1001,628,6002,100
2019-04-152,0502,082.52,046.52,0751,541,9002,075
2019-04-122,057.52,060.52,0222,025.51,590,1002,025.50
2019-04-112,0302,0802,0262,067.51,667,0002,067.50
2019-04-102,0442,0522,0332,0391,474,0002,039
2019-04-092,0732,077.52,0532,0631,641,4002,063
2019-04-082,103.52,1052,0792,0831,405,4002,083
2019-04-052,1002,113.52,0872,103.52,087,6002,103.50
2019-04-042,1312,1312,105.52,105.52,335,5002,105.50
2019-04-032,1502,163.52,1252,145.51,808,7002,145.50
2019-04-022,195.52,195.52,1542,1541,779,6002,154
2019-04-012,208.52,211.52,1802,185.51,437,7002,185.50
2019-03-292,187.52,191.52,168.52,1691,354,4002,169
2019-03-282,1942,201.52,155.52,1771,300,4002,177
2019-03-272,2092,227.52,2022,2251,251,7002,225
2019-03-262,1842,239.52,1772,224.52,077,9002,224.50
2019-03-252,188.52,188.52,1392,162.52,130,2002,162.50
2019-03-222,2462,246.52,2102,214.51,382,8002,214.50
2019-03-202,2702,2702,2332,246.51,199,2002,246.50
2019-03-192,271.52,2722,246.52,255.51,126,3002,255.50
2019-03-182,3202,330.52,276.52,2881,332,2002,288
2019-03-152,263.52,3182,263.52,310.51,830,7002,310.50
2019-03-142,2882,2952,250.52,253.51,409,1002,253.50
2019-03-132,2752,2822,244.52,2581,260,5002,258
2019-03-122,255.52,2832,237.52,2811,602,3002,281
2019-03-112,2662,2682,234.52,2401,477,8002,240
2019-03-082,267.52,295.52,2642,2711,836,3002,271
2019-03-072,2712,2832,2582,2781,288,7002,278
2019-03-062,282.52,285.52,2462,281.52,044,2002,281.50
2019-03-052,331.52,334.52,3132,3281,560,9002,328
2019-03-042,317.52,3322,310.52,324.51,361,2002,324.50
2019-03-012,283.52,3132,283.52,2971,247,7002,297
2019-02-282,3202,3242,286.52,288.51,395,9002,288.50
2019-02-272,298.52,326.52,2942,316.51,539,0002,316.50
2019-02-262,293.52,322.52,293.52,308.51,355,3002,308.50
2019-02-252,3052,309.52,2812,284.51,132,7002,284.50
2019-02-222,2832,2882,2622,265792,2002,265
2019-02-212,2912,3052,2742,280920,3002,280
2019-02-202,273.52,302.52,2692,280.5973,3002,280.50
2019-02-192,2792,2922,264.52,273.51,170,8002,273.50
2019-02-182,2782,292.52,258.52,273.51,047,5002,273.50
2019-02-152,231.52,2502,225.52,238.51,061,5002,238.50
2019-02-142,2852,3062,2482,2521,329,5002,252
2019-02-132,2682,304.52,2652,282.52,039,7002,282.50
2019-02-122,1782,251.52,1762,2411,527,9002,241
2019-02-082,235.52,243.52,1972,2061,408,6002,206
2019-02-072,2852,2962,232.52,2641,178,8002,264
2019-02-062,3112,352.52,297.52,2981,678,4002,298
2019-02-052,3352,3412,3052,309.51,177,1002,309.50
2019-02-042,307.52,3622,3062,337.51,264,5002,337.50
2019-02-012,379.52,420.52,3002,337.52,700,0002,337.50
2019-01-312,3702,389.52,3382,370.51,895,3002,370.50
2019-01-302,3402,357.52,323.52,340.51,179,4002,340.50
2019-01-292,3112,3492,296.52,341.51,149,2002,341.50
2019-01-282,3232,3452,3122,324.5794,0002,324.50
2019-01-252,3422,355.52,323.52,3361,318,4002,336
2019-01-242,3502,383.52,3342,3671,012,9002,367
2019-01-232,379.52,382.52,3412,3521,657,2002,352
2019-01-222,4132,428.52,383.52,398.51,172,4002,398.50
2019-01-212,411.52,4152,3792,3821,033,7002,382
2019-01-182,3402,395.52,332.52,3741,322,9002,374
2019-01-172,314.52,354.52,308.52,335.51,324,3002,335.50
2019-01-162,2692,3072,258.52,2981,606,8002,298
2019-01-152,2662,286.52,2382,266.52,195,8002,266.50
2019-01-112,3372,3372,2942,318.51,363,6002,318.50
2019-01-102,3182,349.52,3042,3331,299,9002,333
2019-01-092,3172,375.52,3102,354.51,595,7002,354.50
2019-01-082,3112,3402,2752,2781,946,5002,278
2019-01-072,3132,3232,2632,2991,605,4002,299
2019-01-042,2092,254.52,1992,2302,124,0002,230

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