1. HOME >
  2. 株価時系列 >
  3. 4528 >
  4. 2020年

4528 小野薬品工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,2063,2463,0913,1082,060,1003,108
2020-12-293,2313,2633,2143,263650,3003,263
2020-12-283,1803,2463,1643,207800,2003,207
2020-12-253,2183,2213,1533,171558,1003,171
2020-12-243,2053,2393,2043,237676,8003,237
2020-12-233,2103,2643,2033,2551,084,7003,255
2020-12-223,1553,1893,1523,180587,1003,180
2020-12-213,1673,1983,1453,186625,7003,186
2020-12-183,1233,1673,1093,1651,325,1003,165
2020-12-173,1493,1553,1223,122921,2003,122
2020-12-163,2093,2153,1343,139527,9003,139
2020-12-153,2313,2403,1803,183509,7003,183
2020-12-143,1883,2343,1813,191679,2003,191
2020-12-113,2133,2253,1503,176976,6003,176
2020-12-103,1213,2143,1183,213959,1003,213
2020-12-093,1663,1743,1273,141797,2003,141
2020-12-083,1803,1933,1523,153632,5003,153
2020-12-073,2643,2793,1683,183957,8003,183
2020-12-043,2603,2873,2363,260825,8003,260
2020-12-033,2253,2843,1813,2571,388,6003,257
2020-12-023,2933,3143,2363,2441,898,9003,244
2020-12-013,3223,3293,2523,2921,032,8003,292
2020-11-303,3393,3583,2453,3033,820,6003,303
2020-11-273,2923,3103,2703,2971,559,4003,297
2020-11-263,2803,2943,2593,292793,5003,292
2020-11-253,2663,2963,2503,2611,075,6003,261
2020-11-243,2223,2703,2183,2491,232,9003,249
2020-11-203,2003,2083,1473,171982,8003,171
2020-11-193,1273,1753,0813,1741,070,7003,174
2020-11-183,1133,1453,1013,126973,7003,126
2020-11-173,1273,1423,0773,1201,153,3003,120
2020-11-163,1863,2023,1493,1611,163,7003,161
2020-11-133,2063,2093,1183,152848,7003,152
2020-11-123,2843,2913,2173,235826,2003,235
2020-11-113,3003,3223,2353,2571,356,3003,257
2020-11-103,2653,2703,2073,2271,585,6003,227
2020-11-093,2273,2413,1993,221963,0003,221
2020-11-063,2153,2323,1943,2111,007,6003,211
2020-11-053,1153,2583,1113,2431,495,2003,243
2020-11-043,0483,1083,0013,1021,239,5003,102
2020-11-022,9753,0402,9683,0311,120,4003,031
2020-10-303,1433,1432,9722,9721,463,2002,972
2020-10-293,1903,2543,1503,200682,6003,200
2020-10-283,1333,2143,1223,207767,3003,207
2020-10-273,1293,1833,0923,181780,1003,181
2020-10-263,1993,2363,1573,157481,6003,157
2020-10-233,1853,2093,1623,194725,0003,194
2020-10-223,2803,2833,1803,1841,037,8003,184
2020-10-213,3193,3743,3113,323878,2003,323
2020-10-203,3003,3563,3003,3201,020,0003,320
2020-10-193,2593,3143,2493,298823,2003,298
2020-10-163,2093,2633,2013,243856,5003,243
2020-10-153,3113,3463,2373,241835,4003,241
2020-10-143,3083,3513,2933,341976,8003,341
2020-10-133,3363,3413,2993,310750,9003,310
2020-10-123,3753,3903,3113,342707,1003,342
2020-10-093,2823,3263,2773,320936,9003,320
2020-10-083,2403,2953,2213,2731,029,8003,273
2020-10-073,2403,2593,1853,197931,8003,197
2020-10-063,2033,2753,2003,262825,6003,262
2020-10-053,1963,2253,1653,204965,5003,204
2020-10-023,2903,2973,1363,1681,544,3003,168
2020-09-303,3463,3723,2943,3041,092,5003,304
2020-09-293,3633,3693,2883,363900,4003,363
2020-09-283,3643,3823,3243,3821,261,6003,382
2020-09-253,3303,3583,3153,327714,4003,327
2020-09-243,3443,3663,3143,330860,1003,330
2020-09-233,3743,4153,3463,3601,549,0003,360
2020-09-183,4003,4223,3573,3711,538,5003,371
2020-09-173,3453,3953,3423,3911,130,4003,391
2020-09-163,3103,3653,3073,337901,2003,337
2020-09-153,3003,3063,2613,276508,9003,276
2020-09-143,2783,3213,2703,287591,0003,287
2020-09-113,2603,2873,2213,286975,8003,286
2020-09-103,2133,2283,1953,220851,5003,220
2020-09-093,1393,1853,1393,1781,152,3003,178
2020-09-083,1543,1893,1363,189605,0003,189
2020-09-073,1503,1653,1343,139705,9003,139
2020-09-043,2493,2513,1833,187920,2003,187
2020-09-033,2903,2943,2583,293766,1003,293
2020-09-023,2803,2813,2493,274746,8003,274
2020-09-013,2343,2533,2143,242793,7003,242
2020-08-313,1983,2213,1913,1991,004,2003,199
2020-08-283,2183,2443,1513,188969,1003,188
2020-08-273,2503,2573,2073,215464,4003,215
2020-08-263,2473,2513,2143,233642,8003,233
2020-08-253,2803,2943,2463,2631,039,7003,263
2020-08-243,2793,3283,2773,300772,2003,300
2020-08-213,3233,3493,2733,2801,004,8003,280
2020-08-203,2883,3123,2803,298949,0003,298
2020-08-193,3003,3213,2763,288561,6003,288
2020-08-183,2603,3233,2543,2991,703,6003,299
2020-08-173,2653,2753,2333,233922,7003,233
2020-08-143,2553,2903,2513,2701,072,5003,270
2020-08-133,2403,2703,1943,2551,561,0003,255
2020-08-123,1703,2153,1463,1832,144,1003,183
2020-08-113,0573,1093,0413,1091,306,5003,109
2020-08-073,0373,0522,9933,031902,6003,031
2020-08-063,0443,0793,0133,028806,8003,028
2020-08-053,0583,0773,0193,035775,2003,035
2020-08-043,1003,1203,0393,0511,867,1003,051
2020-08-033,0073,0792,962.53,0721,477,4003,072
2020-07-313,0153,0272,9622,963.51,457,2002,963.50
2020-07-303,0163,0242,9702,991.51,131,6002,991.50
2020-07-293,0483,0492,992.53,029956,7003,029
2020-07-283,0273,0523,0113,0261,104,9003,026
2020-07-273,1203,1212,9893,0392,645,4003,039
2020-07-222,9352,9472,9122,940872,3002,940
2020-07-212,987.52,987.52,935.52,958857,0002,958
2020-07-202,9472,966.52,925.52,947.5487,3002,947.50
2020-07-172,9252,956.52,9102,938.5836,2002,938.50
2020-07-162,9352,9452,8702,896.51,638,8002,896.50
2020-07-152,9693,0062,933.53,0021,531,5003,002
2020-07-142,924.52,982.52,915.52,9591,312,7002,959
2020-07-132,9002,923.52,8682,9131,368,1002,913
2020-07-102,9502,9642,904.52,9101,409,9002,910
2020-07-092,9522,9732,8912,938.51,578,5002,938.50
2020-07-083,0503,0723,0033,0141,429,5003,014
2020-07-073,0103,0372,9853,037895,0003,037
2020-07-063,0503,0583,0253,043672,6003,043
2020-07-033,0463,0573,0133,044780,9003,044
2020-07-023,0903,1113,0173,0381,607,4003,038
2020-07-013,1543,1583,0643,0801,096,7003,080
2020-06-303,1563,1633,1203,137818,1003,137
2020-06-293,1413,1553,1153,139926,8003,139
2020-06-263,1343,1773,1223,1641,010,7003,164
2020-06-253,0873,1443,0783,1151,031,2003,115
2020-06-243,1203,1203,0703,100988,4003,100
2020-06-233,1533,1573,0703,127910,9003,127
2020-06-223,1103,1573,1073,129867,9003,129
2020-06-193,1513,1543,1183,1301,738,1003,130
2020-06-183,1323,1683,1233,1681,246,0003,168
2020-06-173,1003,1483,0933,1141,303,9003,114
2020-06-163,0483,1113,0213,1031,400,6003,103
2020-06-153,0143,0953,0013,0021,023,8003,002
2020-06-123,0503,0592,9883,0361,463,2003,036
2020-06-113,0503,1383,0443,0992,440,6003,099
2020-06-103,0053,0482,996.53,0271,111,9003,027
2020-06-092,887.52,989.52,8672,989.52,247,3002,989.50
2020-06-082,9862,9882,847.52,937.52,868,2002,937.50
2020-06-053,0553,0743,0013,0261,411,1003,026
2020-06-043,0403,0973,0383,0971,676,7003,097
2020-06-033,0993,1073,0333,0491,527,1003,049
2020-06-023,0503,1103,0383,1021,425,0003,102
2020-06-013,1003,1203,0673,0671,544,8003,067
2020-05-293,0503,0853,0233,0774,119,8003,077
2020-05-283,0083,0482,9893,0312,245,2003,031
2020-05-272,9122,9702,9002,9701,640,5002,970
2020-05-262,9302,949.52,9172,9431,345,9002,943
2020-05-252,8802,914.52,8682,914.51,187,8002,914.50
2020-05-222,856.52,8922,846.52,848.5963,6002,848.50
2020-05-212,8722,888.52,852.52,8671,216,2002,867
2020-05-202,800.52,889.52,792.52,8652,159,4002,865
2020-05-192,809.52,836.52,770.52,7892,055,6002,789
2020-05-182,7592,7852,732.52,761.51,452,2002,761.50
2020-05-152,6872,731.52,6612,716.51,425,8002,716.50
2020-05-142,7182,7662,691.52,6982,301,1002,698
2020-05-132,612.52,7482,595.52,7482,624,6002,748
2020-05-122,6502,675.52,620.52,662.51,332,0002,662.50
2020-05-112,621.52,6642,620.52,631.5986,3002,631.50
2020-05-082,622.52,634.52,590.52,6191,538,1002,619
2020-05-072,547.52,5782,5402,5741,287,1002,574
2020-05-012,598.52,6032,5642,572796,3002,572
2020-04-302,6492,6492,5802,5911,424,9002,591
2020-04-282,5802,6102,561.52,5961,188,6002,596
2020-04-272,584.52,5902,5712,5801,034,1002,580
2020-04-242,5692,5802,5392,5751,432,0002,575
2020-04-232,5722,574.52,5402,5501,049,5002,550
2020-04-222,539.52,578.52,5112,5751,424,2002,575
2020-04-212,5382,579.52,524.52,551.51,571,9002,551.50
2020-04-202,490.52,5432,490.52,524.51,101,8002,524.50
2020-04-172,5402,549.52,4912,4981,072,6002,498
2020-04-162,5072,520.52,4732,507.51,282,3002,507.50
2020-04-152,513.52,556.52,505.52,549.51,468,0002,549.50
2020-04-142,515.52,5462,504.52,5231,174,5002,523
2020-04-132,527.52,576.52,525.52,533637,4002,533
2020-04-102,536.52,5632,482.52,554.5841,8002,554.50
2020-04-092,548.52,564.52,467.52,530.51,171,0002,530.50
2020-04-082,518.52,5752,5172,554.51,284,8002,554.50
2020-04-072,536.52,5952,491.52,518.51,724,9002,518.50
2020-04-062,4882,5292,479.52,519.51,742,2002,519.50
2020-04-032,441.52,4882,3902,4231,423,7002,423
2020-04-022,421.52,480.52,407.52,433.51,958,4002,433.50
2020-04-012,4762,501.52,3872,4041,654,9002,404
2020-03-312,566.52,5782,4632,4862,249,9002,486
2020-03-302,4562,537.52,4112,534.52,108,6002,534.50
2020-03-272,4002,480.52,359.52,480.52,485,2002,480.50
2020-03-262,2412,3102,1922,275.51,544,9002,275.50
2020-03-252,212.52,2872,1972,2861,773,6002,286
2020-03-242,1392,210.52,0782,118.51,975,9002,118.50
2020-03-232,0502,1002,022.52,0732,541,1002,073
2020-03-192,070.52,0952,0062,0402,137,8002,040
2020-03-182,0302,1001,985.51,9901,771,3001,990
2020-03-171,8731,9981,8501,977.52,069,1001,977.50
2020-03-161,967.52,0051,893.51,898.51,738,6001,898.50
2020-03-131,9402,0201,8411,9653,068,2001,965
2020-03-122,039.52,0821,998.52,027.52,287,0002,027.50
2020-03-112,116.52,136.52,080.52,084.52,371,6002,084.50
2020-03-102,0892,144.51,990.52,1342,082,3002,134
2020-03-092,1362,145.52,0542,077.51,468,0002,077.50
2020-03-062,200.52,2092,1752,1901,404,2002,190
2020-03-052,2352,246.52,201.52,2411,538,5002,241
2020-03-042,1712,215.52,150.52,188.51,058,0002,188.50
2020-03-032,263.52,2922,1992,1991,488,4002,199
2020-03-022,1602,2452,1602,2251,652,1002,225
2020-02-282,2082,2472,1862,2104,165,6002,210
2020-02-272,3972,4002,3002,3081,891,1002,308
2020-02-262,4422,4422,3932,421.51,318,1002,421.50
2020-02-252,4302,482.52,4232,4572,038,6002,457
2020-02-212,5702,610.52,5622,5661,196,8002,566
2020-02-202,5672,571.52,5312,5411,060,9002,541
2020-02-192,540.52,578.52,5362,553921,0002,553
2020-02-182,533.52,549.52,5142,5341,068,3002,534
2020-02-172,575.52,575.52,547.52,567786,6002,567
2020-02-142,593.52,6102,5842,604.51,045,6002,604.50
2020-02-132,6252,630.52,5942,618.51,078,1002,618.50
2020-02-122,654.52,654.52,6202,6511,659,9002,651
2020-02-102,6482,6622,613.52,6341,575,1002,634
2020-02-072,7102,727.52,678.52,690.51,062,6002,690.50
2020-02-062,6602,7212,653.52,6992,112,3002,699
2020-02-052,6102,642.52,578.52,626.51,816,6002,626.50
2020-02-042,566.52,6002,556.52,594.51,094,0002,594.50
2020-02-032,531.52,616.52,510.52,584.51,664,6002,584.50
2020-01-312,546.52,557.52,500.52,539.51,819,6002,539.50
2020-01-302,5732,584.52,5322,543.51,034,9002,543.50
2020-01-292,5902,5962,5682,592820,4002,592
2020-01-282,568.52,575.52,551.52,569.5994,5002,569.50
2020-01-272,590.52,594.52,568.52,575.5964,3002,575.50
2020-01-242,6302,6402,6122,630861,4002,630
2020-01-232,600.52,634.52,588.52,6271,099,1002,627
2020-01-222,601.52,627.52,5842,621.51,038,7002,621.50
2020-01-212,601.52,6072,5882,603.5519,9002,603.50
2020-01-202,589.52,6042,5802,596552,9002,596
2020-01-172,594.52,6042,5782,587868,1002,587
2020-01-162,613.52,6282,5842,5981,060,8002,598
2020-01-152,6002,6142,565.52,569.51,409,8002,569.50
2020-01-142,5792,602.52,5642,599.51,439,3002,599.50
2020-01-102,5702,5992,5702,586961,7002,586
2020-01-092,5302,560.52,5242,551.51,664,6002,551.50
2020-01-082,474.52,5302,455.52,515.52,430,4002,515.50
2020-01-072,4402,4832,426.52,4751,664,1002,475
2020-01-062,4282,4322,4022,425.51,738,5002,425.50

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