4528 小野薬品工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-01-182,8112,815.52,7562,7741,037,2002,774
2022-01-172,8502,8532,786.52,7961,372,2002,796
2022-01-142,8242,8392,774.52,825.51,695,3002,825.50
2022-01-132,8002,824.52,776.52,8071,096,9002,807
2022-01-122,8002,824.52,789.52,820.51,352,1002,820.50
2022-01-112,7652,7972,740.52,7971,215,8002,797
2022-01-072,759.52,7632,721.52,738.51,574,0002,738.50
2022-01-062,750.52,790.52,7362,7361,380,1002,736
2022-01-052,803.52,8222,758.52,770.51,754,4002,770.50
2022-01-042,8292,844.52,783.52,807.51,679,6002,807.50

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