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
2019-12-30	2,500	2,522.5	2,495	2,502	809,400	2,502
2019-12-27	2,496.5	2,522.5	2,485.5	2,507	783,700	2,507
2019-12-26	2,482	2,499.5	2,480	2,490	759,900	2,490
2019-12-25	2,497.5	2,505	2,475	2,480	479,700	2,480
2019-12-24	2,498	2,521	2,491.5	2,497.5	567,800	2,497.50
2019-12-23	2,462	2,525	2,459.5	2,507.5	1,429,400	2,507.50
2019-12-20	2,460	2,468	2,440.5	2,456.5	1,537,400	2,456.50
2019-12-19	2,471	2,493	2,463	2,470.5	1,313,900	2,470.50
2019-12-18	2,481	2,485.5	2,454	2,461.5	1,110,600	2,461.50
2019-12-17	2,465.5	2,497.5	2,460.5	2,497.5	1,280,900	2,497.50
2019-12-16	2,460	2,477	2,445	2,462	942,700	2,462
2019-12-13	2,465.5	2,480	2,448.5	2,461.5	1,677,800	2,461.50
2019-12-12	2,426.5	2,447.5	2,412.5	2,426.5	1,136,300	2,426.50
2019-12-11	2,469	2,469	2,433	2,445.5	946,800	2,445.50
2019-12-10	2,455.5	2,476.5	2,452	2,461.5	1,124,000	2,461.50
2019-12-09	2,446	2,462	2,441.5	2,455.5	823,700	2,455.50
2019-12-06	2,438.5	2,452	2,428.5	2,439.5	1,124,900	2,439.50
2019-12-05	2,450	2,466	2,444	2,456	869,300	2,456
2019-12-04	2,420	2,448.5	2,420	2,441.5	1,151,800	2,441.50
2019-12-03	2,437.5	2,467.5	2,433.5	2,465.5	952,100	2,465.50
2019-12-02	2,458	2,471	2,453	2,457.5	749,700	2,457.50
2019-11-29	2,484	2,509	2,452.5	2,455	1,489,500	2,455
2019-11-28	2,460	2,469	2,440.5	2,469	1,696,000	2,469
2019-11-27	2,424.5	2,466.5	2,419.5	2,452.5	2,001,000	2,452.50
2019-11-26	2,418	2,438	2,409	2,424	3,272,200	2,424
2019-11-25	2,423	2,424	2,394	2,417.5	1,899,200	2,417.50
2019-11-22	2,415	2,448.5	2,409	2,425	2,129,700	2,425
2019-11-21	2,440	2,461.5	2,399.5	2,434.5	3,503,000	2,434.50
2019-11-20	2,383.5	2,443	2,364	2,443	3,622,300	2,443
2019-11-19	2,500	2,500	2,387	2,407	5,422,800	2,407
2019-11-18	2,290	2,338.5	2,257.5	2,324.5	4,579,700	2,324.50
2019-11-15	2,205.5	2,249.5	2,200	2,240	3,090,300	2,240
2019-11-14	2,200	2,212	2,173.5	2,186.5	1,319,700	2,186.50
2019-11-13	2,244	2,249	2,210.5	2,215	1,015,800	2,215
2019-11-12	2,245.5	2,257.5	2,217	2,238	1,626,300	2,238
2019-11-11	2,242.5	2,257	2,221	2,239	2,007,200	2,239
2019-11-08	2,188.5	2,230	2,173.5	2,227.5	3,036,000	2,227.50
2019-11-07	2,133	2,175.5	2,116	2,163.5	2,336,000	2,163.50
2019-11-06	2,122	2,135	2,095	2,109	1,349,600	2,109
2019-11-05	2,097	2,120	2,076	2,118.5	1,986,500	2,118.50
2019-11-01	2,034	2,092	2,018.5	2,071	1,478,300	2,071
2019-10-31	2,012.5	2,050	1,992.5	2,047	1,338,800	2,047
2019-10-30	2,035	2,048.5	2,008.5	2,016	1,809,700	2,016
2019-10-29	2,021	2,034	2,015	2,022.5	1,040,500	2,022.50
2019-10-28	1,994.5	1,994.5	1,970.5	1,990	1,247,500	1,990
2019-10-25	1,986	2,013	1,985.5	2,013	1,220,300	2,013
2019-10-24	1,996.5	2,012	1,987.5	1,988.5	1,173,900	1,988.50
2019-10-23	1,943	1,985.5	1,940	1,984	1,730,300	1,984
2019-10-21	1,946	1,950	1,915	1,916	818,500	1,916
2019-10-18	1,960	1,969.5	1,939	1,939.5	971,900	1,939.50
2019-10-17	1,958.5	1,961.5	1,933.5	1,945	932,300	1,945
2019-10-16	1,971.5	1,998	1,956.5	1,962.5	1,260,400	1,962.50
2019-10-15	1,930	1,958.5	1,928.5	1,951.5	1,197,300	1,951.50
2019-10-11	1,896.5	1,909.5	1,895	1,900	818,500	1,900
2019-10-10	1,877	1,888	1,855.5	1,881.5	952,200	1,881.50
2019-10-09	1,874	1,887	1,871.5	1,887	778,500	1,887
2019-10-08	1,875	1,905	1,874	1,900.5	961,300	1,900.50
2019-10-07	1,881.5	1,886.5	1,868.5	1,873.5	753,600	1,873.50
2019-10-04	1,866.5	1,880.5	1,846.5	1,880.5	1,377,700	1,880.50
2019-10-03	1,885	1,893.5	1,860	1,865	2,142,900	1,865
2019-10-02	1,960	1,960.5	1,922	1,925	1,163,400	1,925
2019-10-01	1,958	1,994.5	1,952	1,969.5	826,700	1,969.50
2019-09-30	1,966	1,973.5	1,950.5	1,957	1,238,500	1,957
2019-09-27	2,041	2,042.5	1,957.5	1,982	1,674,700	1,982
2019-09-26	2,046.5	2,050.5	2,013	2,022.5	1,442,700	2,022.50
2019-09-25	2,017	2,047	2,017	2,041	1,014,300	2,041
2019-09-24	2,014	2,042.5	2,014	2,029	1,485,500	2,029
2019-09-20	2,026	2,036.5	1,984.5	1,991.5	3,160,500	1,991.50
2019-09-19	2,012	2,074.5	2,011	2,054.5	2,174,200	2,054.50
2019-09-18	2,016.5	2,032	1,997	2,009.5	750,200	2,009.50
2019-09-17	2,026	2,032.5	2,006.5	2,021	1,019,000	2,021
2019-09-13	2,018	2,037.5	2,012	2,033	2,148,400	2,033
2019-09-12	2,003.5	2,036.5	1,998	2,023.5	1,758,700	2,023.50
2019-09-11	1,950	1,992	1,944.5	1,990.5	1,315,600	1,990.50
2019-09-10	1,975.5	1,976.5	1,954	1,961	860,800	1,961
2019-09-09	1,952.5	1,970.5	1,949.5	1,969.5	720,500	1,969.50
2019-09-06	1,952	1,954	1,940	1,945.5	727,200	1,945.50
2019-09-05	1,913.5	1,952.5	1,908	1,941.5	1,176,300	1,941.50
2019-09-04	1,912.5	1,920.5	1,898.5	1,918	907,300	1,918
2019-09-03	1,906	1,928	1,893	1,915.5	1,328,900	1,915.50
2019-09-02	1,951	1,961.5	1,920.5	1,923	1,392,500	1,923
2019-08-30	2,000.5	2,003	1,953	1,962.5	2,463,000	1,962.50
2019-08-29	1,980	2,004.5	1,968.5	2,000.5	1,669,800	2,000.50
2019-08-28	1,969.5	1,979.5	1,946.5	1,975	1,310,200	1,975
2019-08-27	1,960.5	2,000	1,951	1,971	2,229,700	1,971
2019-08-26	1,923	1,948.5	1,908	1,942.5	1,952,500	1,942.50
2019-08-23	1,985.5	1,990	1,968.5	1,985	1,400,900	1,985
2019-08-22	2,000	2,000	1,977.5	1,985.5	1,433,100	1,985.50
2019-08-21	2,008	2,011.5	1,981	2,002	1,584,400	2,002
2019-08-20	2,035	2,035	2,011	2,028	1,691,400	2,028
2019-08-19	2,018	2,051	2,014.5	2,035	2,335,900	2,035
2019-08-16	1,999	2,015	1,985.5	2,007	1,452,100	2,007
2019-08-15	1,937	1,974.5	1,933.5	1,973.5	875,400	1,973.50
2019-08-14	1,954	1,982.5	1,943.5	1,975.5	1,075,700	1,975.50
2019-08-13	1,999	2,000	1,933	1,945	1,893,700	1,945
2019-08-09	1,999.5	2,016	1,984.5	2,001.5	1,740,500	2,001.50
2019-08-08	1,981	1,992	1,935.5	1,987	1,599,800	1,987
2019-08-07	1,952	1,989.5	1,947	1,986.5	1,988,000	1,986.50
2019-08-06	1,911	1,967.5	1,877	1,962.5	2,484,800	1,962.50
2019-08-05	1,998	2,002	1,948	1,982	1,818,700	1,982
2019-08-02	1,962	2,025	1,955	2,015	2,563,700	2,015
2019-08-01	1,966	1,985	1,954.5	1,970	1,283,200	1,970
2019-07-31	1,949	1,984.5	1,947.5	1,983	1,419,700	1,983
2019-07-30	1,961.5	1,976.5	1,956	1,967.5	1,269,300	1,967.50
2019-07-29	1,931	1,944	1,924	1,944	1,084,800	1,944
2019-07-26	1,921.5	1,941	1,908	1,938	1,448,400	1,938
2019-07-25	1,934	1,938	1,911	1,911.5	2,257,500	1,911.50
2019-07-24	1,959	1,965	1,940.5	1,954.5	874,900	1,954.50
2019-07-23	1,930	1,965	1,924.5	1,951.5	1,015,900	1,951.50
2019-07-22	1,931.5	1,945	1,919	1,929.5	1,041,800	1,929.50
2019-07-19	1,913.5	1,956.5	1,905.5	1,947.5	1,222,600	1,947.50
2019-07-18	1,950.5	1,954	1,908	1,913.5	1,579,000	1,913.50
2019-07-17	1,984	1,990	1,944.5	1,954	1,755,200	1,954
2019-07-16	2,001	2,006.5	1,988	1,997.5	885,600	1,997.50
2019-07-12	2,015	2,017.5	1,981.5	2,014.5	1,661,100	2,014.50
2019-07-11	2,026.5	2,037	2,014.5	2,021.5	1,308,200	2,021.50
2019-07-10	2,019.5	2,027.5	1,992	2,021.5	1,342,600	2,021.50
2019-07-09	2,044	2,052.5	1,999.5	2,019.5	2,307,200	2,019.50
2019-07-08	2,057	2,064	2,040	2,040.5	1,033,300	2,040.50
2019-07-05	2,063	2,070	2,046.5	2,068.5	968,700	2,068.50
2019-07-04	2,061.5	2,084.5	2,046.5	2,056	1,030,200	2,056
2019-07-03	2,039	2,056.5	2,038	2,052	1,621,500	2,052
2019-07-02	2,006	2,041.5	2,005	2,029.5	1,955,600	2,029.50
2019-07-01	1,950	2,009.5	1,950	2,004.5	1,995,900	2,004.50
2019-06-28	1,901.5	1,943	1,900	1,932	1,679,900	1,932
2019-06-27	1,867	1,906	1,842.5	1,904.5	1,953,100	1,904.50
2019-06-26	1,865	1,884	1,856.5	1,866.5	1,316,600	1,866.50
2019-06-25	1,876.5	1,885.5	1,848.5	1,858.5	2,211,100	1,858.50
2019-06-24	1,903.5	1,905	1,877.5	1,895	1,014,700	1,895
2019-06-21	1,935	1,944.5	1,905.5	1,907	2,753,100	1,907
2019-06-20	1,980	1,997	1,960.5	1,962.5	2,021,600	1,962.50
2019-06-19	1,978	1,979.5	1,944.5	1,964.5	2,294,900	1,964.50
2019-06-18	1,964.5	1,986.5	1,950	1,954	1,589,700	1,954
2019-06-17	1,960	1,975.5	1,948	1,951	1,360,500	1,951
2019-06-14	1,959.5	1,994.5	1,956.5	1,980	1,716,100	1,980
2019-06-13	1,949.5	1,956.5	1,917	1,954.5	1,570,800	1,954.50
2019-06-12	1,944.5	1,972.5	1,929	1,955.5	1,667,900	1,955.50
2019-06-11	1,963	1,968.5	1,945	1,965.5	1,744,600	1,965.50
2019-06-10	1,955	1,983	1,950.5	1,968.5	1,580,500	1,968.50
2019-06-07	1,967	1,975	1,929	1,940.5	1,497,000	1,940.50
2019-06-06	1,920	1,959.5	1,913	1,942.5	1,668,800	1,942.50
2019-06-05	1,909	1,954	1,909	1,928	2,087,600	1,928
2019-06-04	1,917	1,921	1,858	1,878	2,945,500	1,878
2019-06-03	1,897.5	1,938.5	1,890	1,921.5	1,921,300	1,921.50
2019-05-31	1,902	1,953	1,898	1,920	4,188,400	1,920
2019-05-30	1,896	1,900	1,844.5	1,862	2,740,800	1,862
2019-05-29	1,951	1,970.5	1,940.5	1,941	1,457,900	1,941
2019-05-28	1,971	1,981.5	1,960.5	1,971	2,707,300	1,971
2019-05-27	1,960	1,968.5	1,943	1,965	1,053,200	1,965
2019-05-24	1,932	1,965	1,928.5	1,960.5	1,373,800	1,960.50
2019-05-23	1,940.5	1,947.5	1,901.5	1,932.5	1,816,600	1,932.50
2019-05-22	1,921	1,958.5	1,917.5	1,937.5	1,988,500	1,937.50
2019-05-21	1,932	1,953.5	1,917.5	1,922.5	1,425,900	1,922.50
2019-05-20	1,897.5	1,930.5	1,897.5	1,912.5	1,121,400	1,912.50
2019-05-17	1,883.5	1,913.5	1,871.5	1,913	1,946,300	1,913
2019-05-16	1,891.5	1,894.5	1,856.5	1,872.5	1,890,700	1,872.50
2019-05-15	1,931.5	1,931.5	1,893.5	1,906.5	1,913,700	1,906.50
2019-05-14	1,856	1,961.5	1,855	1,958.5	2,638,900	1,958.50
2019-05-13	1,940	1,940.5	1,890.5	1,893	2,473,400	1,893
2019-05-10	1,887	2,022	1,882.5	1,957	3,427,100	1,957
2019-05-09	2,029.5	2,032.5	1,822	1,920	7,177,500	1,920
2019-05-08	2,026.5	2,029	2,005.5	2,021	1,706,100	2,021
2019-05-07	2,060	2,080.5	2,046.5	2,071	1,803,800	2,071
2019-04-26	2,063	2,081	2,050	2,079.5	1,203,600	2,079.50
2019-04-25	2,051.5	2,074.5	2,051.5	2,063	1,033,300	2,063
2019-04-24	2,067.5	2,084.5	2,038	2,041.5	1,251,500	2,041.50
2019-04-23	2,030.5	2,047.5	2,028	2,039	1,270,600	2,039
2019-04-22	2,015	2,038	2,002.5	2,029	1,126,800	2,029
2019-04-19	2,035	2,046	2,017.5	2,020	1,094,100	2,020
2019-04-18	2,060.5	2,074	2,018.5	2,023.5	2,428,500	2,023.50
2019-04-17	2,083	2,093	2,061.5	2,089	1,475,300	2,089
2019-04-16	2,085.5	2,112.5	2,077	2,100	1,628,600	2,100
2019-04-15	2,050	2,082.5	2,046.5	2,075	1,541,900	2,075
2019-04-12	2,057.5	2,060.5	2,022	2,025.5	1,590,100	2,025.50
2019-04-11	2,030	2,080	2,026	2,067.5	1,667,000	2,067.50
2019-04-10	2,044	2,052	2,033	2,039	1,474,000	2,039
2019-04-09	2,073	2,077.5	2,053	2,063	1,641,400	2,063
2019-04-08	2,103.5	2,105	2,079	2,083	1,405,400	2,083
2019-04-05	2,100	2,113.5	2,087	2,103.5	2,087,600	2,103.50
2019-04-04	2,131	2,131	2,105.5	2,105.5	2,335,500	2,105.50
2019-04-03	2,150	2,163.5	2,125	2,145.5	1,808,700	2,145.50
2019-04-02	2,195.5	2,195.5	2,154	2,154	1,779,600	2,154
2019-04-01	2,208.5	2,211.5	2,180	2,185.5	1,437,700	2,185.50
2019-03-29	2,187.5	2,191.5	2,168.5	2,169	1,354,400	2,169
2019-03-28	2,194	2,201.5	2,155.5	2,177	1,300,400	2,177
2019-03-27	2,209	2,227.5	2,202	2,225	1,251,700	2,225
2019-03-26	2,184	2,239.5	2,177	2,224.5	2,077,900	2,224.50
2019-03-25	2,188.5	2,188.5	2,139	2,162.5	2,130,200	2,162.50
2019-03-22	2,246	2,246.5	2,210	2,214.5	1,382,800	2,214.50
2019-03-20	2,270	2,270	2,233	2,246.5	1,199,200	2,246.50
2019-03-19	2,271.5	2,272	2,246.5	2,255.5	1,126,300	2,255.50
2019-03-18	2,320	2,330.5	2,276.5	2,288	1,332,200	2,288
2019-03-15	2,263.5	2,318	2,263.5	2,310.5	1,830,700	2,310.50
2019-03-14	2,288	2,295	2,250.5	2,253.5	1,409,100	2,253.50
2019-03-13	2,275	2,282	2,244.5	2,258	1,260,500	2,258
2019-03-12	2,255.5	2,283	2,237.5	2,281	1,602,300	2,281
2019-03-11	2,266	2,268	2,234.5	2,240	1,477,800	2,240
2019-03-08	2,267.5	2,295.5	2,264	2,271	1,836,300	2,271
2019-03-07	2,271	2,283	2,258	2,278	1,288,700	2,278
2019-03-06	2,282.5	2,285.5	2,246	2,281.5	2,044,200	2,281.50
2019-03-05	2,331.5	2,334.5	2,313	2,328	1,560,900	2,328
2019-03-04	2,317.5	2,332	2,310.5	2,324.5	1,361,200	2,324.50
2019-03-01	2,283.5	2,313	2,283.5	2,297	1,247,700	2,297
2019-02-28	2,320	2,324	2,286.5	2,288.5	1,395,900	2,288.50
2019-02-27	2,298.5	2,326.5	2,294	2,316.5	1,539,000	2,316.50
2019-02-26	2,293.5	2,322.5	2,293.5	2,308.5	1,355,300	2,308.50
2019-02-25	2,305	2,309.5	2,281	2,284.5	1,132,700	2,284.50
2019-02-22	2,283	2,288	2,262	2,265	792,200	2,265
2019-02-21	2,291	2,305	2,274	2,280	920,300	2,280
2019-02-20	2,273.5	2,302.5	2,269	2,280.5	973,300	2,280.50
2019-02-19	2,279	2,292	2,264.5	2,273.5	1,170,800	2,273.50
2019-02-18	2,278	2,292.5	2,258.5	2,273.5	1,047,500	2,273.50
2019-02-15	2,231.5	2,250	2,225.5	2,238.5	1,061,500	2,238.50
2019-02-14	2,285	2,306	2,248	2,252	1,329,500	2,252
2019-02-13	2,268	2,304.5	2,265	2,282.5	2,039,700	2,282.50
2019-02-12	2,178	2,251.5	2,176	2,241	1,527,900	2,241
2019-02-08	2,235.5	2,243.5	2,197	2,206	1,408,600	2,206
2019-02-07	2,285	2,296	2,232.5	2,264	1,178,800	2,264
2019-02-06	2,311	2,352.5	2,297.5	2,298	1,678,400	2,298
2019-02-05	2,335	2,341	2,305	2,309.5	1,177,100	2,309.50
2019-02-04	2,307.5	2,362	2,306	2,337.5	1,264,500	2,337.50
2019-02-01	2,379.5	2,420.5	2,300	2,337.5	2,700,000	2,337.50
2019-01-31	2,370	2,389.5	2,338	2,370.5	1,895,300	2,370.50
2019-01-30	2,340	2,357.5	2,323.5	2,340.5	1,179,400	2,340.50
2019-01-29	2,311	2,349	2,296.5	2,341.5	1,149,200	2,341.50
2019-01-28	2,323	2,345	2,312	2,324.5	794,000	2,324.50
2019-01-25	2,342	2,355.5	2,323.5	2,336	1,318,400	2,336
2019-01-24	2,350	2,383.5	2,334	2,367	1,012,900	2,367
2019-01-23	2,379.5	2,382.5	2,341	2,352	1,657,200	2,352
2019-01-22	2,413	2,428.5	2,383.5	2,398.5	1,172,400	2,398.50
2019-01-21	2,411.5	2,415	2,379	2,382	1,033,700	2,382
2019-01-18	2,340	2,395.5	2,332.5	2,374	1,322,900	2,374
2019-01-17	2,314.5	2,354.5	2,308.5	2,335.5	1,324,300	2,335.50
2019-01-16	2,269	2,307	2,258.5	2,298	1,606,800	2,298
2019-01-15	2,266	2,286.5	2,238	2,266.5	2,195,800	2,266.50
2019-01-11	2,337	2,337	2,294	2,318.5	1,363,600	2,318.50
2019-01-10	2,318	2,349.5	2,304	2,333	1,299,900	2,333
2019-01-09	2,317	2,375.5	2,310	2,354.5	1,595,700	2,354.50
2019-01-08	2,311	2,340	2,275	2,278	1,946,500	2,278
2019-01-07	2,313	2,323	2,263	2,299	1,605,400	2,299
2019-01-04	2,209	2,254.5	2,199	2,230	2,124,000	2,230

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