[4528 大証1部] 小野薬 日足 時系列データ

[4528 大証1部] 小野薬 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-126850.006900.006790.006790.00110000753428000
2013-07-116880.006890.006710.006860.0099900679438000
2013-07-106920.006950.006850.006860.00114700792421000
2013-07-096970.006980.006800.006890.002498001721489000
2013-07-086910.006980.006880.006920.00116400806657000
2013-07-056880.006900.006800.006880.00113400777208000
2013-07-046900.006950.006850.006870.00108700748091000
2013-07-036810.007000.006810.007000.00108300753919000
2013-07-027000.007000.006880.006900.00111600771975000
2013-07-016830.006930.006710.006930.00130000889081000
2013-06-286600.006870.006510.006730.003573002407454000
2013-06-276280.006430.006200.006400.001736001100101000
2013-06-266400.006440.006200.006200.002165001350999000
2013-06-256390.006450.006210.006220.002295001450920000
2013-06-246380.006400.006320.006330.00127200810299000
2013-06-216080.006360.006020.006320.002330001453535000
2013-06-206450.006450.006190.006270.00114500720125000
2013-06-196390.006440.006300.006410.00156800999078000
2013-06-186420.006430.006210.006210.002222001398608000
2013-06-176220.006440.006210.006420.002802001763645000
2013-06-146080.006210.005810.006210.003820002335424000
2013-06-136230.006230.005800.005910.003068001816302000
2013-06-126300.006310.006050.006240.003539002181878000
2013-06-116510.006560.006300.006400.003686002368768000
2013-06-106520.006720.006440.006720.002736001793720000
2013-06-076070.006390.006050.006220.003288002052659000
2013-06-066410.006450.006070.006210.004539002828033000
2013-06-056860.006870.006430.006450.006226004109573000
2013-06-047090.007290.006740.006980.008009005588241000
2013-06-037000.007000.006870.006890.003145002180594000
2013-05-317130.007410.006970.007020.003940002796478000
2013-05-307050.007240.006910.007130.003534002508308000
2013-05-297200.007250.006900.007100.004349003081669000
2013-05-287020.007130.006810.007020.002314001623293000
2013-05-277200.007320.006950.007020.003888002772003000
2013-05-246950.007360.006860.007270.008113005736569000
2013-05-236760.007040.006760.006850.007437005108451000
2013-05-226670.006680.006580.006630.001713001136632000
2013-05-216640.006650.006420.006640.002489001635885000
2013-05-206600.006680.006560.006660.00137100910429000
2013-05-176530.006700.006490.006660.001595001059718000
2013-05-166700.006720.006600.006630.005397003600539000
2013-05-156490.006600.006380.006580.003357002186619000
2013-05-146120.006470.006010.006450.003660002308167000
2013-05-136420.006430.006120.006200.002650001660244000
2013-05-106520.006540.006360.006410.002049001316764000
2013-05-096610.006650.006450.006490.001542001006222000
2013-05-086650.006670.006610.006650.003622002407683000
2013-05-076550.006680.006480.006650.004650003059363000
2013-05-026340.006420.006330.006420.0077900497090000
2013-05-016440.006450.006320.006400.00149400955467000
2013-04-306390.006470.006300.006420.002902001859073000
2013-04-266400.006450.006330.006330.002980001906604000
2013-04-256390.006500.006370.006390.002433001559618000
2013-04-246260.006320.006260.006300.002264001424129000
2013-04-236240.006270.006210.006220.001845001150829000
2013-04-226190.006250.006150.006250.001917001193020000
2013-04-196190.006200.006130.006160.00147300908626000
2013-04-186260.006270.006130.006210.001877001166008000
2013-04-176170.006250.006150.006250.003768002337950000
2013-04-166060.006220.006060.006130.003070001886403000
2013-04-156110.006170.006060.006150.003181001950109000
2013-04-126150.006230.006130.006150.002536001563365000
2013-04-116190.006290.006110.006240.003110001926807000
2013-04-106120.006240.006120.006140.002571001587476000
2013-04-096230.006290.006130.006220.002398001485311000
2013-04-086170.006360.006110.006310.004837003014825000
2013-04-055900.006170.005870.006080.007892004756612000
2013-04-045610.005900.005490.005880.003631002068892000
2013-04-035510.005680.005490.005630.004559002553190000
2013-04-025500.005610.005410.005500.002972001641737000
2013-04-015680.005720.005460.005550.002380001326834000
2013-03-295750.005760.005630.005730.002813001600494000
2013-03-285800.006110.005740.005810.006169003609272000
2013-03-275700.005870.005700.005850.003806002206539000
2013-03-265650.005850.005610.005750.004562002629909000
2013-03-255630.005670.005570.005570.003044001703902000
2013-03-225420.005600.005410.005460.004369002403511000
2013-03-215260.005470.005240.005390.003526001895504000
2013-03-195190.005270.005190.005260.002233001168366000
2013-03-185150.005250.005140.005180.003627001877079000
2013-03-155160.005250.005160.005250.002431001269338000
2013-03-145150.005210.005140.005150.00156500808563000
2013-03-135180.005270.005140.005160.002192001134650000
2013-03-125170.005320.005160.005280.004150002187768000
2013-03-115080.005150.005060.005150.002538001294665000
2013-03-085050.005050.005010.005050.00159100802337000
2013-03-074995.005050.004985.005050.003142001576910500
2013-03-064980.004985.004960.004970.00167400832429000
2013-03-054965.004990.004940.004975.00156100774718500
2013-03-044985.005020.004960.004975.002438001214950000
2013-03-014885.004985.004825.004985.002784001368024000
2013-02-284860.004945.004860.004920.00166000816172000
2013-02-274880.004935.004855.004855.00151400740686500
2013-02-264905.004910.004860.004905.002306001128377500
2013-02-254935.004955.004905.004940.00152000749023500
2013-02-224910.004940.004850.004900.002244001099456000
2013-02-214915.004920.004850.004920.00192900944013000
2013-02-204915.004965.004885.004930.002693001324393500
2013-02-194840.004900.004830.004900.00148200724340000
2013-02-184815.004870.004795.004850.00134000648387000
2013-02-154780.004800.004740.004800.00208500995120500
2013-02-144890.004890.004790.004790.002253001086565000
2013-02-134910.004925.004850.004905.0072900357071500
2013-02-124880.004925.004860.004890.002144001051241000
2013-02-084900.004900.004810.004830.00122800596964000
2013-02-074910.004920.004885.004900.00166000813192000
2013-02-064870.004940.004850.004940.00171000838023500
2013-02-054815.004870.004815.004845.00142800691147500
2013-02-044900.004900.004840.004865.0089800437200500
2013-02-014860.004875.004830.004875.00101400493017000
2013-01-314865.004880.004785.004815.00187400905448500
2013-01-304800.004880.004785.004865.00160600777247500
2013-01-294770.004805.004760.004775.0095000454383000
2013-01-284835.004840.004760.004775.00119000571628000
2013-01-254800.004820.004780.004790.00171100820796500
2013-01-244635.004790.004630.004790.00164400775899000
2013-01-234670.004710.004650.004650.00138300646835500
2013-01-224740.004745.004645.004710.002140001003658000
2013-01-214760.004795.004725.004740.0093800445718000
2013-01-184780.004790.004735.004760.00160100761304500
2013-01-174750.004755.004680.004735.00151700718137500
2013-01-164795.004800.004710.004720.00162100769210500
2013-01-154700.004805.004695.004805.002120001008380000
2013-01-114620.004690.004605.004660.00212300987115500
2013-01-104565.004600.004545.004595.00131300601190000
2013-01-094560.004585.004510.004545.00136400620814500
2013-01-084520.004580.004500.004555.00136800621933500
2013-01-074530.004540.004495.004515.00125600566918000
2013-01-044440.004520.004430.004520.00191200855415500
2012-12-284425.004430.004395.004410.00124600549191000
2012-12-274460.004490.004425.004425.00134000597304500
2012-12-264515.004520.004475.004490.0063200283844500
2012-12-254535.004540.004480.004490.0097400438632000
2012-12-214500.004545.004495.004520.00164000740563000
2012-12-204500.004540.004475.004475.00203000915220000
2012-12-194470.004510.004460.004505.00142200638615500
2012-12-184490.004500.004455.004470.00178600799301500
2012-12-174500.004535.004455.004495.00153900690035000
2012-12-144495.004530.004425.004440.00187700838410500
2012-12-134555.004565.004480.004485.00129300582446500
2012-12-124590.004595.004525.004545.00119700544986500
2012-12-114575.004590.004570.004590.0073400336021500
2012-12-104575.004585.004550.004585.00128700588246500
2012-12-074555.004595.004530.004555.00125500571933500
2012-12-064570.004610.004560.004585.00177000809472000
2012-12-054490.004560.004485.004560.00156000707648000
2012-12-044500.004530.004485.004495.00113000509606000
2012-12-034515.004545.004475.004500.00129200582033000
2012-11-304550.004550.004510.004515.00153900697179500
2012-11-294515.004545.004485.004545.00110900502074500
2012-11-284480.004545.004475.004485.00130200586615500
2012-11-274480.004540.004480.004515.00171700773965500
2012-11-264465.004485.004430.004440.00156300696916000
2012-11-224425.004450.004400.004435.003091001368218500
2012-11-214400.004445.004335.004395.002859001256832000
2012-11-204550.004550.004415.004415.00131600587268500
2012-11-194400.004510.004400.004495.0094500422200500
2012-11-164450.004455.004405.004440.0098100434804500
2012-11-154445.004460.004420.004450.0059300263288500
2012-11-144385.004460.004365.004445.0059700264739500
2012-11-134445.004445.004365.004375.0084800372600500
2012-11-124480.004485.004455.004455.0085200380489000
2012-11-094485.004525.004485.004505.0073500331413500
2012-11-084585.004595.004510.004515.00104800476342000
2012-11-074670.004680.004600.004600.00172400800076500
2012-11-064745.004750.004650.004665.002200001032467000
2012-11-054730.004810.004730.004800.00116000553724500
2012-11-024815.004825.004740.004760.0086500414171500
2012-11-014775.004800.004735.004795.0093500446228000
2012-10-314715.004820.004710.004820.00145600695959000
2012-10-304785.004820.004730.004730.0081000386944500
2012-10-294755.004810.004750.004805.0076600367253000
2012-10-264800.004820.004740.004755.0096900463316000
2012-10-254720.004850.004715.004820.00108500518726000
2012-10-244720.004780.004715.004725.00129100611650000
2012-10-234740.004760.004710.004745.00112700533384500
2012-10-224760.004795.004745.004760.0094700451350500
2012-10-194695.004790.004695.004780.00157000747042500
2012-10-184675.004740.004660.004690.00163200765873500
2012-10-174690.004715.004620.004670.002341001093408000
2012-10-164705.004705.004655.004695.0096100449607000
2012-10-154700.004715.004670.004670.0055700261055000
2012-10-124665.004755.004665.004710.0084700399180000
2012-10-114645.004715.004640.004675.00133100620217000
2012-10-104700.004760.004645.004675.00130100610264000
2012-10-094725.004800.004700.004700.00114500542457500
2012-10-054755.004790.004720.004755.0091800435470000
2012-10-044740.004800.004715.004715.00165000784660500
2012-10-034665.004730.004635.004720.00212000996422000
2012-10-024670.004685.004625.004645.0068500318742000
2012-10-014780.004780.004635.004670.00118600554811000
2012-09-284770.004805.004650.004805.00182900868636500
2012-09-274670.004750.004670.004745.00104400492305000
2012-09-264625.004760.004625.004635.00153900721150500
2012-09-254715.004780.004710.004770.00131100622721000
2012-09-244685.004775.004685.004745.00148800705376000
2012-09-214660.004700.004645.004685.00104200487213500
2012-09-204625.004660.004625.004650.0094500438814500
2012-09-194660.004680.004615.004645.00177700824384500
2012-09-184600.004705.004600.004660.002424001122960500
2012-09-144730.004750.004590.004600.002401001116757000
2012-09-134655.004710.004640.004690.00136600638683500
2012-09-124675.004710.004650.004710.00181800851452000
2012-09-114655.004675.004610.004675.00149200692971000
2012-09-104760.004760.004650.004665.00170300796641500
2012-09-074870.004920.004755.004810.00168100808175000
2012-09-064905.004905.004790.004840.00106900517018500
2012-09-054825.004925.004825.004915.00139200676483500
2012-09-044850.004865.004820.004860.00137700666097000
2012-09-034900.004920.004800.004810.00152200740760000
2012-08-314910.004985.004860.004860.00152100745803500
2012-08-304970.004980.004930.004935.0093800463851500
2012-08-294990.005030.004970.004975.0081200405434000
2012-08-285050.005070.004970.004975.0090500453227000
2012-08-275060.005070.005030.005050.0042900216665000
2012-08-245060.005070.005000.005040.0067800341620000
2012-08-235050.005080.005040.005060.0048200244290000
2012-08-225040.005070.005040.005060.0047800241391000
2012-08-215030.005080.005030.005040.00117900596208000
2012-08-205020.005040.004990.005020.0071700359493000
2012-08-175020.005030.005000.005000.0064700324271000
2012-08-165010.005050.005000.005030.0075100376776000
2012-08-155000.005010.004990.005000.0082600412812500
2012-08-144995.005030.004985.005000.00145100726634500
2012-08-135000.005000.004965.004980.0051000254050500
2012-08-105010.005010.004950.004970.00101000502254000
2012-08-095040.005040.004955.005030.00114900574714000
2012-08-085050.005100.005010.005010.00122600617875000
2012-08-074980.005000.004970.005000.0055700278289500
2012-08-064970.005000.004935.004975.0074000367929000
2012-08-034975.004975.004915.004930.0076100376110000
2012-08-024975.005010.004930.004970.00143200712090000
2012-08-014955.005010.004955.004985.0096800483078500
2012-07-314960.005000.004940.004940.0092600460385000
2012-07-304965.004985.004950.004980.0097600484710000
2012-07-275000.005000.004905.004970.0089400442570500
2012-07-265000.005000.004930.005000.00119100591292500
2012-07-254950.005060.004940.005020.00121800610252000
2012-07-244985.005020.004950.004955.00134200666727500
2012-07-234980.005050.004960.004980.00149500748675500
2012-07-205050.005060.004990.004995.00163400820461000
2012-07-195090.005110.005050.005070.00193400982073000
2012-07-185100.005110.005050.005080.002639001339955000
2012-07-175080.005180.005070.005130.002755001412072000
2012-07-135080.005140.005070.005080.00159500815880000
2012-07-125020.005090.005000.005070.00102800520751000
2012-07-115030.005030.004965.004990.00136200679114500
2012-07-105110.005110.005020.005060.00123800628361000
2012-07-094975.005100.004975.005060.00128100647641000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter