[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 
2016-12-052490.002515.002474.502478.5022727005649060100
2016-12-022505.002521.002495.502505.5027289006836675550
2016-12-012556.002556.002507.002520.0036153009136751950
2016-11-302570.002573.502517.002533.5036486009275560050
2016-11-292580.002608.502576.502577.0024106006231798100
2016-11-282590.002615.502576.002612.0019659005104037850
2016-11-252586.502609.002568.002598.5033899008763466250
2016-11-242656.002662.002606.502613.5026550006983168400
2016-11-222602.002653.002601.502647.5027902007354968650
2016-11-212610.002635.002561.502602.00412740010744975500
2016-11-182680.002682.002630.502662.5035300009377724150
2016-11-172700.002733.002677.002687.5035260009506348800
2016-11-162700.002768.002687.502735.0036275009897470650
2016-11-152690.502708.502644.002701.0025504006846350750
2016-11-142740.002769.002694.502701.00376360010271912500
2016-11-112701.002775.002676.502729.50652620017755709150
2016-11-102547.002617.002511.002605.50483060012451613950
2016-11-092525.002619.002400.002447.00680880017029808400
2016-11-082660.002660.002508.002510.50512130013080139900
2016-11-072535.002660.002535.002644.50420640010980973250
2016-11-042560.002560.502508.002527.0031549007981812850
2016-11-022636.002638.002578.002604.0029428007663350100
2016-11-012669.002670.002643.002660.0017322004602285950
2016-10-312689.002689.002650.002667.0025447006789299450
2016-10-282670.502702.002667.002700.0027366007354574600
2016-10-272690.002703.002680.502693.5013698003684728100
2016-10-262700.002709.002681.002700.0015272004118123050
2016-10-252709.502715.002684.002697.5018381004959264950
2016-10-242718.502729.002687.002694.5022874006190876500
2016-10-212711.002722.002675.002677.5023266006269617050
2016-10-202732.502755.002690.502709.5032438008803400150
2016-10-192663.002741.502650.502720.5036761009969403300
2016-10-182711.002715.502656.002690.50646480017344494950
2016-10-172765.002774.502723.502727.50456050012496298650
2016-10-142811.002821.502778.002799.00525410014715954400
2016-10-132800.002841.002786.502841.00434670012241861000
2016-10-122794.002828.502765.002814.50634230017770776650
2016-10-112800.002874.002750.002794.001529360042828123650
2016-10-073095.003251.003083.003140.001152310036447392600
2016-10-063003.003096.002973.503091.00819670024998481200
2016-10-052968.002999.502891.502953.00750350022184632400
2016-10-042794.002974.502790.002936.501017200029516827300
2016-10-032850.502850.502754.002790.00375900010507927350
2016-09-302777.002836.002752.502806.5032250009057128400
2016-09-292867.002875.502831.502839.5033479009546792300
2016-09-282886.502890.002816.502867.50445990012747966800
2016-09-272785.502856.502781.002856.50378860010689115000
2016-09-262757.502876.002756.002835.50701870019944105750
2016-09-232748.002751.002683.002720.50417510011370585800
2016-09-212630.502700.002624.002700.0034937009322122450
2016-09-202600.502628.002584.502597.0025854006742933200
2016-09-162562.502628.502541.002628.5028073007312871850
2016-09-152600.002622.002564.002566.0022353005777873050
2016-09-142590.002633.002590.002606.5018039004718383350
2016-09-132599.002626.002592.502600.0021341005558027400
2016-09-122618.002669.002581.502591.50433470011322331350
2016-09-092670.002695.002664.002665.0027908007455045000
2016-09-082720.002722.002650.002693.5033680009034462450
2016-09-072714.002752.002701.002721.0026808007291461350
2016-09-062630.002730.002630.002720.00658370017597786400
2016-09-052670.002685.502648.002658.5025881006893364550
2016-09-022700.002736.002663.002673.0028821007748290600
2016-09-012660.002725.502634.002716.5037203009996571200
2016-08-312748.502749.002684.002697.0035971009732241400
2016-08-302678.002734.502651.002710.50466620012598478700
2016-08-292715.002753.002681.502684.00469710012681971700
2016-08-262771.002775.002707.502710.5035954009805927100
2016-08-252818.002850.502780.002800.00365500010263178700
2016-08-242989.502991.502841.002872.00515350014879759700
2016-08-232880.003067.002867.002981.50917200027397968800
2016-08-222813.002880.502792.502819.5025276007137130800
2016-08-192815.002816.502726.002779.00402790011156588100
2016-08-182813.002864.002813.002821.00408170011565256350
2016-08-172967.502975.002880.502907.50376010010960103300
2016-08-163047.003060.002990.002990.0030672009256850800
2016-08-153070.003113.003040.003047.0027731008508571900
2016-08-123045.003128.003040.003070.00491690015088676200
2016-08-103000.003030.002980.503010.00701190021036466600
2016-08-092899.503087.002817.003052.002224060065620227850
2016-08-082881.002881.002881.002881.009806002825108600
2016-08-053594.003649.003558.003581.00323250011620857900
2016-08-043645.003648.003550.003600.00287050010314445500
2016-08-033720.003776.003630.003633.00276670010183873700
2016-08-023898.003973.003770.003774.00443340017133981200
2016-08-013673.003846.003658.003811.0025004009448001000
2016-07-293702.003718.003601.003703.00449450016442059500
2016-07-283837.003884.003701.003725.00350090013206601100
2016-07-273865.003873.003819.003829.00266450010226946000
2016-07-263903.003919.003856.003867.00288230011181257200
2016-07-253928.004008.003911.003950.0017537006952379400
2016-07-223858.003973.003840.003973.00328260012856285900
2016-07-213970.004019.003832.003873.00503550019619734200
2016-07-204008.004107.004005.004075.0019948008089340400
2016-07-193913.004013.003850.004008.00283530011210306700
2016-07-154015.004039.003915.003924.00412590016360871100
2016-07-143836.004105.003834.004066.00448540017912872200
2016-07-134069.004078.003968.004003.00254370010214650500
2016-07-124137.004147.004013.004022.00300150012203140400
2016-07-114022.004029.003960.003977.00264790010569567400
2016-07-084172.004187.003904.003952.00526540021055609300
2016-07-074308.004325.004213.004231.0018474007849425500
2016-07-064350.004354.004208.004307.00252990010843512800
2016-07-054447.004460.004410.004440.0011626005155728600
2016-07-044454.004470.004430.004455.0012432005532378100
2016-07-014444.004475.004390.004453.0020409009061912300
2016-06-304510.004515.004432.004432.00257970011512953500
2016-06-294500.004521.004431.004470.00296900013288502100
2016-06-284164.004420.004150.004381.00340420014731749900
2016-06-274115.004280.004115.004235.00279750011808236100
2016-06-244389.004443.003853.004045.00560920023237720600
2016-06-234437.004475.004340.004378.0020547009018307200
2016-06-224407.004562.004377.004436.00409880018250405900
2016-06-214310.004459.004302.004430.00354300015615490900
2016-06-204360.004384.004304.004321.00258030011183760100
2016-06-174454.004492.004292.004299.00396430017289396500
2016-06-164558.004567.004388.004404.00307430013711362600
2016-06-154502.004642.004501.004580.00295030013511614300
2016-06-144707.004711.004482.004572.00430610019720448800
2016-06-134800.004845.004740.004740.00217840010420957200
2016-06-104910.004938.004855.004882.00257830012606697300
2016-06-094941.004974.004911.004938.0019848009808789500
2016-06-084900.004965.004889.004947.00294160014503358000
2016-06-074808.004855.004774.004853.00233540011269534900
2016-06-064789.004847.004773.004800.00229300011004176700
2016-06-034852.004912.004806.004863.00330300016028760600
2016-06-024771.004840.004751.004774.00263350012598847000
2016-06-014865.004894.004777.004793.00295310014267675500
2016-05-314928.004932.004836.004924.00376280018383845100
2016-05-304767.004865.004730.004824.00281290013543641300
2016-05-274878.004900.004785.004810.00284880013787046700
2016-05-264898.004908.004705.004861.00531820025707822000
2016-05-255103.005120.004820.004868.00722580035636333200
2016-05-245118.005125.005070.005110.00231950011830605800
2016-05-235174.005200.005104.005118.00243690012510423600
2016-05-205152.005230.005127.005193.00304450015791259100
2016-05-195128.005166.005073.005152.00234830012048679300
2016-05-185180.005191.005052.005071.00297710015201354600
2016-05-175020.005173.005020.005157.00383580019645164700
2016-05-165150.005190.005024.005038.00293830015009536300
2016-05-135111.005227.005030.005181.00378600019459741200
2016-05-125200.005200.005070.005115.00389770019980558200
2016-05-115269.005329.005048.005206.00777490040603750400
2016-05-105143.005235.005105.005210.00381790019843116600
2016-05-095080.005244.005060.005145.00551090028431809200
2016-05-064950.004969.004890.004964.00316020015586752400
2016-05-024838.004967.004829.004942.00386590018987534500
2016-04-285080.005097.004920.004978.00514760025818298300
2016-04-275154.005187.005065.005093.00323050016499222700
2016-04-265105.005185.005075.005149.00275360014148065900
2016-04-255188.005224.005131.005148.00307090015870603300
2016-04-225161.005222.005093.005188.00390230020090668200
2016-04-215207.005271.005178.005218.00450230023519648300
2016-04-205154.005275.005070.005200.00604200031371102000
2016-04-195099.005220.005016.005179.00646740033127716300
2016-04-184965.005137.004920.004997.00715050035789518200
2016-04-155103.005300.005012.005054.001431270073351183300
2016-04-145771.005778.005335.005466.001420680078369919000
2016-04-135410.005729.005352.005722.001006860056264248100
2016-04-125870.005880.005301.005383.001508990083596588500
2016-04-115118.005150.004972.005136.00467240023722647500
2016-04-084822.005066.004811.005020.00522230025928189800
2016-04-074702.004900.004680.004892.00374700018092567600
2016-04-064810.004813.004655.004769.00349280016533797400
2016-04-054900.004979.004775.004812.00480010023491876300
2016-04-044683.004934.004614.004847.00448690021682820300
2016-04-014742.004744.004615.004702.00358150016798861700
2016-03-314943.004968.004765.004765.00335010016217556200
2016-03-304860.004960.004813.004894.00351520017200258000
2016-03-294987.004990.004782.004825.00451120021906561400
2016-03-2823645.0024175.0023500.0024175.0073950017726603500
2016-03-2523345.0023580.0023085.0023305.0051910012114137000
2016-03-2423195.0023615.0023020.0023485.0062510014619889000
2016-03-2322555.0023145.0022490.0022965.0050960011664587000
2016-03-2222495.0022595.0022120.0022535.0070340015765095500
2016-03-1822655.0022715.0021685.0022100.00101580022439629500
2016-03-1722950.0023090.0022615.0022835.0061620014082732000
2016-03-1623130.0023250.0022850.0022950.0060440013914985500
2016-03-1523000.0023400.0022855.0023305.0052420012181784500
2016-03-1423400.0023445.0023130.0023300.0060930014189909000
2016-03-1122555.0023150.0022340.0022985.0097030022111187000
2016-03-1022320.0022750.0022195.0022580.0063340014260601500
2016-03-0921700.0022335.0021670.0022055.0061880013682697000
2016-03-0822330.0022345.0021530.0022110.0082230018064654500
2016-03-0722800.0022800.0022180.0022465.00113020025428492500
2016-03-0422650.0022660.0021350.0021510.00133870029324223500
2016-03-0322150.0022870.0022085.0022605.0097880022111179500
2016-03-0221915.0022300.0021635.0022170.0099020021842865500
2016-03-0121000.0021810.0020995.0021590.00107610023088579500
2016-02-2920700.0020945.0020600.0020915.0092150019178121000
2016-02-2620200.0020445.0020160.0020250.004691009525608500
2016-02-2519680.0020180.0019615.0020105.0054180010821580000
2016-02-2419525.0019880.0019245.0019680.004064007968446500
2016-02-2320115.0020230.0019475.0019730.0072050014281317500
2016-02-2219300.0019725.0019110.0019715.0062890012281342500
2016-02-1919170.0019490.0019010.0019255.004846009320932000
2016-02-1819425.0019540.0019040.0019260.0061620011908939000
2016-02-1719425.0019490.0018420.0018625.0063600011953121500
2016-02-1619010.0019940.0018960.0019225.0082670016080230000
2016-02-1518670.0019185.0018120.0019010.0065320012246005500
2016-02-1217935.0018680.0017360.0017715.00101360018187468500
2016-02-1019340.0019525.0018305.0018520.0070340013183130500
2016-02-0919460.0019915.0019280.0019490.0068410013401328500
2016-02-0819770.0020645.0019750.0020565.0068470013880679500
2016-02-0519335.0020350.0018950.0019985.00114430022632787000
2016-02-0420950.0020965.0019610.0019690.00107920021679922500
2016-02-0320940.0021080.0020645.0020885.00106160022197829500
2016-02-0220300.0021400.0020295.0021150.00113750023846912500
2016-02-0119700.0020300.0019600.0020300.0087830017522363500
2016-01-2919700.0019745.0018580.0019170.00118640022659308000
2016-01-2819280.0019365.0018995.0019170.004304008271788500
2016-01-2719330.0019385.0019000.0019280.005093009779294000
2016-01-2618860.0019295.0018685.0018985.0057260010902949500
2016-01-2519020.0019230.0018795.0018950.0064120012179528000
2016-01-2218300.0018770.0017930.0018690.0072990013372479500
2016-01-2117750.0018490.0017710.0017830.00100370018089057500
2016-01-2018285.0018400.0017405.0017450.0073610013140220000
2016-01-1918010.0018275.0017715.0017980.0069130012390245500
2016-01-1817945.0018410.0017865.0018175.0071130012910449500
2016-01-1519005.0019095.0018540.0018660.0064160012036605000
2016-01-1419160.0019280.0018000.0018640.00130800024336610000
2016-01-1320230.0020400.0019875.0020340.0050840010264986000
2016-01-1220315.0020745.0019740.0019875.0082440016601022000
2016-01-0820835.0021100.0020415.0020700.0057900012019664500
2016-01-0721005.0021500.0020810.0021010.0071240015038925000
2016-01-0621155.0021580.0021030.0021380.0063620013538882500
2016-01-0520965.0021185.0020560.0021025.0067810014190513000
2016-01-0421600.0021920.0021320.0021340.0049580010682608500
2015-12-3021780.0021840.0021430.0021690.004245009186225500
2015-12-2921150.0021745.0021085.0021700.003652007875497000
2015-12-2821720.0021805.0020900.0021365.004460009483267000
2015-12-2521155.0021700.0020795.0021530.0052390011236565500
2015-12-2421935.0022000.0021030.0021115.0069900014989147500
2015-12-2221500.0021890.0021470.0021775.004203009136956500
2015-12-2121390.0021545.0021020.0021425.0069660014823990000
2015-12-1821510.0022400.0021430.0021525.00117820025812738500
2015-12-1721220.0021420.0021000.0021200.0070550014982396500
2015-12-1620740.0020855.0020360.0020830.0066840013835441500
2015-12-1520545.0020850.0020225.0020305.0051480010544018500
2015-12-1420590.0020735.0020190.0020610.0085400017527560500
2015-12-1119740.0021065.0019730.0020885.00123880025434140500
2015-12-1019505.0019825.0019290.0019495.004738009258254500
2015-12-0919935.0020300.0019715.0019795.004416008795706000
2015-12-0820360.0020385.0019935.0020020.003918007887081500
2015-12-0720290.0020535.0020060.0020395.004123008409585500
2015-12-0420010.0020200.0019855.0019975.004851009701214500
2015-12-0320120.0020400.0020030.0020305.003904007891197500
2015-12-0220340.0020550.0020120.0020295.004877009916676500
2015-12-0119960.0020365.0019650.0020335.0063030012696290500
2015-11-3019890.0019995.0019450.0019710.005032009902313500
2015-11-2720000.0020110.0019510.0019700.0055750011006378500

   ※ 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。 

s7db.com Twitter Blog