[4528 東証1部] 小野薬品工業 日足 時系列データ

[4528 東証1部] 小野薬品工業 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-132538.002603.502536.502583.5033166008554581850
2017-12-122540.002553.502526.502534.009751002473679650
2017-12-112520.002541.002512.502540.0012034003047214600
2017-12-082477.502517.502477.502511.0022089005521574300
2017-12-072475.502503.502469.002484.5018359004563967450
2017-12-062530.502536.002483.502485.0019877004962268900
2017-12-052551.502556.002529.002540.5018959004815175200
2017-12-042570.002577.502554.502565.0018597004771138850
2017-12-012576.002604.502559.002565.5025074006465751450
2017-11-302521.002569.002492.002559.0023516005983908850
2017-11-292521.502539.002502.502520.00492780012425527150
2017-11-282535.002537.502505.002511.0023399005882967150
2017-11-272531.002566.502528.502545.0030786007849108950
2017-11-242484.002517.502470.502503.0028866007202952050
2017-11-222469.502528.002460.002504.5034684008694578050
2017-11-212441.502463.002422.502426.0019269004694891000
2017-11-202435.002440.002408.002425.5019261004670345950
2017-11-172463.502487.502448.002461.5019513004810930200
2017-11-162439.502476.502426.502464.5023431005743013500
2017-11-152470.002474.002442.002444.5024851006097685150
2017-11-142500.002501.002473.002486.0020741005158031350
2017-11-132520.002530.002505.502511.0014583003664653750
2017-11-102524.002569.002521.502538.0017534004444360850
2017-11-092601.502606.502530.002550.0030849007916854900
2017-11-082566.002602.502550.002602.0022903005930897200
2017-11-072600.002607.002531.002587.0033379008564195350
2017-11-062618.002623.502591.002602.5020490005341599150
2017-11-022619.002626.002605.002614.5017454004563397150
2017-11-012610.002614.502592.502610.0018345004776530150
2017-10-312579.502605.002571.502597.5027910007230185300
2017-10-302648.002648.002567.502583.00627750016237283600
2017-10-272672.002672.502623.502652.00438020011604306350
2017-10-262621.002631.002591.502609.0027435007149042950
2017-10-252667.002674.502617.502634.00401410010591350200
2017-10-242700.002714.002686.502705.0019480005266722650
2017-10-232719.002730.002707.002712.0021077005723484650
2017-10-202699.502711.002681.502701.0027887007524369100
2017-10-192659.502708.002653.002702.50435790011716829800
2017-10-182591.002648.002588.002643.5026100006856417000
2017-10-172610.002610.002571.502587.0019659005086384300
2017-10-162600.002623.502596.002617.0019391005063974150
2017-10-132617.002619.002600.002606.5016336004261590650
2017-10-122599.002621.002584.502608.5029086007583700450
2017-10-112579.002604.002576.502585.5017986004658440800
2017-10-102560.002581.002557.502571.0022883005884709650
2017-10-062570.002584.002552.002559.0023454006017264250
2017-10-052581.002602.002565.502577.5020718005347149050
2017-10-042608.002616.502582.002594.0020976005455358800
2017-10-032581.002620.002560.002617.00411590010681679600
2017-10-022580.002645.002580.002631.00692420018192497050
2017-09-292447.502558.002444.502549.50708230017864823550
2017-09-282438.002438.002405.002420.5014132003416310750
2017-09-272426.502440.502417.502434.5010527002558569900
2017-09-262445.502466.002441.002445.0019023004663886300
2017-09-252430.002458.002426.502449.5019066004662688450
2017-09-222421.002433.502413.502416.5012645003061011400
2017-09-212430.002439.502417.502421.0013922003380644400
2017-09-202422.502429.502413.002418.0015524003756579150
2017-09-192424.002435.002420.002430.0021829005300434500
2017-09-152384.502414.502381.002400.5026041006251349400
2017-09-142379.502404.002371.002385.0017105004088939100
2017-09-132382.002391.502372.502380.5014462003446542750
2017-09-122376.002387.502364.502375.0018869004486592700
2017-09-112389.502420.502368.502375.50522080012491166050
2017-09-082293.002332.502273.002322.50636690014707160450
2017-09-072210.502218.502197.002198.5016387003612599750
2017-09-062205.002222.002185.002208.0017404003836261750
2017-09-052220.002225.002203.502209.0014615003232285500
2017-09-042230.502243.002210.002214.0013281002944818100
2017-09-012250.002256.002230.502236.5011432002562021550
2017-08-312222.502254.502217.502241.0018160004062420650
2017-08-302239.002246.502213.002213.0017751003946478600
2017-08-292231.002243.502212.002224.5012132002697306450
2017-08-282216.002241.002216.002236.5013579003031079000
2017-08-252214.502229.002209.502210.5011252002492439050
2017-08-242212.502217.502200.502201.5013686003019571600
2017-08-232231.502236.002215.502217.0013553003015367750
2017-08-222214.002229.002213.502214.0010140002249221750
2017-08-212225.002237.502214.502218.0014447003208363700
2017-08-182247.002247.502229.002236.5014810003313005650
2017-08-172260.002274.502259.502261.5013670003097853500
2017-08-162253.002257.002227.502255.5017970004027188850
2017-08-152255.002273.002248.002260.5016125003646790500
2017-08-142264.502265.502242.502245.0019092004295148800
2017-08-102283.502286.502261.002282.5017860004064136850
2017-08-092296.002298.002271.002284.5017943004098306150
2017-08-082310.002312.002288.502304.0020523004718503500
2017-08-072342.002352.502312.502318.0018217004229096800
2017-08-042395.502396.002333.002336.0026441006220295200
2017-08-032404.002439.002386.002396.0025050006034957550
2017-08-022427.502440.002355.502380.0033507008010568100
2017-08-012416.002440.502416.002430.5015758003829182100
2017-07-312424.002432.002412.502416.0018919004579792700
2017-07-282430.002437.002402.002428.0023301005640527250
2017-07-272450.002466.002445.502446.5016859004139509800
2017-07-262451.002467.002447.002448.0013446003301034250
2017-07-252439.502465.002439.502453.0014051003446729500
2017-07-242466.002470.502432.002438.0019076004660599000
2017-07-212465.002484.502455.002470.5017949004439641100
2017-07-202437.002467.002437.002448.5015707003856636950
2017-07-192439.002462.002433.502441.5012465003052037250
2017-07-182440.002452.002423.002439.0016683004064263600
2017-07-142450.002461.002424.002449.0022758005564418000
2017-07-132455.002476.502450.002452.0021417005276360300
2017-07-122474.002482.502441.002442.5023930005880261300
2017-07-112465.002494.002461.002474.5016975004207145200
2017-07-102500.002500.002467.502468.5022184005506223150
2017-07-072480.002491.002464.502475.0025176006233690250
2017-07-062470.002489.002460.002480.0029305007261454100
2017-07-052434.502457.502430.002453.0021571005274139550
2017-07-042452.502468.002429.502434.5017586004304460200
2017-07-032441.502475.002441.002449.0017208004226050150
2017-06-302468.002468.002438.002451.0022756005571616150
2017-06-292477.002488.002438.502469.0023933005903551950
2017-06-282505.002514.502468.002473.0025784006422685550
2017-06-272530.002540.502511.002513.5016567004176699600
2017-06-262511.002530.002501.002528.0020248005106217700
2017-06-232502.502526.002502.502511.0026258006606783050
2017-06-222500.002511.502498.002501.0025511006383227250
2017-06-212499.002504.502479.002499.00406390010150486950
2017-06-202500.002514.502498.002501.5037550009404599700
2017-06-192462.502506.002462.502500.00606540015147821300
2017-06-162435.002487.002425.002459.001020440025097413200
2017-06-152339.002433.002339.002422.501023370024602701750
2017-06-142340.502369.002289.002335.501259570029467235200
2017-06-132236.002240.002208.002221.5019715004381476350
2017-06-122230.002237.002207.002232.0033442007444177900
2017-06-092250.502275.002243.502251.0030301006823377850
2017-06-082315.002318.502281.002284.5021705004977269050
2017-06-072317.002322.502301.502311.0017139003962198000
2017-06-062337.002369.502318.502320.0024736005782341150
2017-06-052334.002385.502315.002344.5021399005019118400
2017-06-022329.502353.002309.502336.0025828006031030600
2017-06-012308.502341.002306.002332.5022783005313959800
2017-05-312315.502331.002297.502302.0025309005851064250
2017-05-302339.002343.002300.002309.5023305005394882900
2017-05-292347.502378.502345.002345.0016280003834823800
2017-05-262335.502370.502334.002345.0020045004713723100
2017-05-252342.502354.502334.002341.5017852004181044450
2017-05-242366.002373.502335.502348.0017370004085610900
2017-05-232380.002393.002360.002363.5016631003945431650
2017-05-222370.002405.002363.002382.0021329005085039700
2017-05-192404.002414.502380.002388.5022211005313427150
2017-05-182400.002424.502397.002415.0023765005726427600
2017-05-172411.502431.002410.002430.0013867003360090350
2017-05-162417.002436.002393.002432.0021453005192393150
2017-05-152397.002442.502390.502432.0030501007407008800
2017-05-122350.002424.002341.502398.50453250010830527650
2017-05-112448.502463.002230.002337.00958010022318532850
2017-05-102449.002452.002410.502446.0027390006671054200
2017-05-092398.002446.502395.002440.50477410011622822100
2017-05-082330.002400.002326.502391.00448430010655822450
2017-05-022285.002316.502282.002303.0018571004276725700
2017-05-012300.502303.002266.502300.5016403003753918900
2017-04-282280.002307.002269.002297.0028116006442657500
2017-04-272260.502276.002249.502258.5015707003551971150
2017-04-262265.002269.002243.502256.5020424004607599300
2017-04-252255.002267.502241.002265.0016962003829787700
2017-04-242256.002263.002234.502253.0018699004207445200
2017-04-212240.002240.002216.002233.0018808004192409900
2017-04-202221.002230.002202.002214.5019823004392922600
2017-04-192222.502272.002222.502224.5022398005019397150
2017-04-182238.502248.002216.002229.0017596003917944250
2017-04-172195.002251.502195.002238.0021845004877565900
2017-04-142225.002237.502200.002206.5022560004996646150
2017-04-132230.502251.002227.002236.0021927004902749300
2017-04-122280.002286.502247.502255.0027806006278434450
2017-04-112291.502319.002286.002293.0021146004854345700
2017-04-102332.002342.002302.502308.5018186004211981550
2017-04-072320.502335.002296.002317.0023439005435977950
2017-04-062318.002350.002303.002307.5027605006404435550
2017-04-052305.002340.002298.502313.0019650004555364850
2017-04-042305.002331.002286.502307.0023802005490633400
2017-04-032304.502321.502278.002308.0028680006595594400
2017-03-312335.502359.002304.502304.5030456007090526100
2017-03-302376.002378.002309.502318.0036897008609727350
2017-03-292408.002408.002381.502392.5019610004694518000
2017-03-282378.002416.002376.502408.0025828006204034150
2017-03-272374.002382.502345.502357.0019173004521593900
2017-03-242370.002391.002337.502387.0025509006050148050
2017-03-232368.002388.002354.502376.5017923004253047500
2017-03-222365.502383.502359.002374.5021921005196983800
2017-03-212400.002411.002385.502400.0018701004486778100
2017-03-172424.002432.502408.502411.0025190006083093850
2017-03-162439.002444.502423.002440.5021928005339705900
2017-03-152475.002483.002444.002449.5022739005589431050
2017-03-142495.002496.002476.502486.5016316004054551500
2017-03-132481.002498.002474.002495.0017157004273972050
2017-03-102490.002493.002462.002476.0033743008368148600
2017-03-092478.502482.002457.002458.0015762003887209400
2017-03-082494.002499.002456.502462.0027357006756059650
2017-03-072480.502506.502473.002505.0019406004845805750
2017-03-062501.002514.502482.002484.0015914003965723300
2017-03-032529.502541.502491.002501.0020098005040710100
2017-03-022529.002563.002522.502527.5032221008182640400
2017-03-012488.002511.002471.002505.5023603005885723550
2017-02-282512.002523.002485.502487.5021726005440580550
2017-02-272490.002514.502490.002502.5016512004132782400
2017-02-242511.002527.002502.502511.5018386004619949050
2017-02-232515.002524.502500.502522.0015552003912987700
2017-02-222535.502535.502501.502514.5016097004049076700
2017-02-212520.002535.502516.002532.5013993003537526800
2017-02-202510.002525.002488.002523.0016644004179457350
2017-02-172470.502521.002460.002515.5023377005847715700
2017-02-162510.002514.002470.002493.0027294006792602150
2017-02-152527.502538.502513.502515.0018222004594433950
2017-02-142540.502540.502503.002504.5023718005972633400
2017-02-132538.502552.502517.002535.5027827007059759850
2017-02-102498.502526.502484.002515.0036466009161404700
2017-02-092467.002481.502452.002475.5021889005410797450
2017-02-082449.002469.502436.502467.0020968005152217750
2017-02-072475.002486.002435.502446.0030791007564596450
2017-02-062462.502512.502449.502476.50542480013449075900
2017-02-032389.002421.002350.002412.50434620010459383500
2017-02-022395.002440.502334.002339.00605400014436557450
2017-02-012311.002403.002304.502354.50462570010876845450
2017-01-312313.502337.502305.002306.5024920005774208400
2017-01-302321.502338.502308.002332.5028332006581681500
2017-01-272301.002334.502285.002314.5035250008148727250
2017-01-262321.002340.502308.002324.5029484006857586500
2017-01-252310.502324.502300.002318.5027282006305589800
2017-01-242315.002347.002300.002307.50437580010128185900
2017-01-232368.502387.502320.002320.00853690019996821900
2017-01-202380.002380.002298.502327.50685900015965319400
2017-01-192409.002425.002395.002397.0023319005607377100
2017-01-182438.002441.002395.002409.0023954005771140050
2017-01-172431.502448.002402.002418.5031012007523336700
2017-01-162456.502478.502400.002411.00509260012336545750
2017-01-132480.002510.502470.502506.5026734006673963050
2017-01-122558.002568.002488.502501.00476470011982577050
2017-01-112630.002636.002584.002593.5026900006986311050
2017-01-102638.002671.002609.002625.00481730012710799300
2017-01-062566.002599.002556.002597.5029348007581884050
2017-01-052539.002593.502537.002582.0029165007517319650
2017-01-042565.002573.002521.002534.0032677008281600350
2016-12-302540.002564.502531.502555.5022429005722676450
2016-12-292576.502603.502543.502549.5032109008240740700
2016-12-282612.502613.002556.002583.00398000010287076550
2016-12-272485.002613.002482.002594.50901270023189536500
2016-12-262455.002471.002441.002453.0026571006526225550
2016-12-222475.002512.502422.002439.50489370011996644650
2016-12-212520.002531.502505.002509.0025541006429318300
2016-12-202475.502518.502466.002516.0026204006559661450
2016-12-192480.502520.002478.502496.5023637005905665050
2016-12-162498.002504.002474.002478.0025094006237407600
2016-12-152457.002516.502457.002498.0029474007359228800
2016-12-142565.002574.502495.002499.5036046009126059950
2016-12-132432.502520.002432.502518.00414860010349244850
2016-12-122442.002450.002406.002423.0032196007806574100
2016-12-092340.002437.002339.002424.50498730011912090850

   ※ 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