[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 
2017-04-282280.002307.002269.002297.0028116006442657500
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
2016-12-082385.002386.502316.002347.50536010012578228900
2016-12-072403.002424.502400.002414.5031450007575438850
2016-12-062466.002466.502424.002425.5035972008776041650
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

   ※ 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