4528 小野薬品工業(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-30 | 2,782 | 2,788.5 | 2,741 | 2,756 | 1,072,500 | 2,756 |
2023-03-29 | 2,743 | 2,806 | 2,734 | 2,804 | 1,198,700 | 2,804 |
2023-03-28 | 2,782 | 2,791.5 | 2,751 | 2,758 | 837,500 | 2,758 |
2023-03-27 | 2,753 | 2,759 | 2,732 | 2,749 | 882,800 | 2,749 |
2023-03-24 | 2,710 | 2,739 | 2,687.5 | 2,729 | 1,108,300 | 2,729 |
2023-03-23 | 2,761 | 2,771.5 | 2,697.5 | 2,712 | 1,676,800 | 2,712 |
2023-03-22 | 2,796 | 2,824 | 2,775 | 2,796 | 1,342,400 | 2,796 |
2023-03-20 | 2,789 | 2,791 | 2,762 | 2,762.5 | 1,257,500 | 2,762.50 |
2023-03-17 | 2,778 | 2,843.5 | 2,778 | 2,820 | 1,989,100 | 2,820 |
2023-03-16 | 2,783 | 2,819.5 | 2,767.5 | 2,818 | 1,323,400 | 2,818 |
2023-03-15 | 2,825.5 | 2,839 | 2,805 | 2,823.5 | 1,210,200 | 2,823.50 |
2023-03-14 | 2,804.5 | 2,831.5 | 2,768 | 2,822 | 1,539,300 | 2,822 |
2023-03-13 | 2,844.5 | 2,859.5 | 2,824 | 2,847.5 | 930,500 | 2,847.50 |
2023-03-10 | 2,845 | 2,869.5 | 2,840.5 | 2,851 | 1,341,000 | 2,851 |
2023-03-09 | 2,862.5 | 2,878 | 2,851 | 2,875.5 | 1,142,900 | 2,875.50 |
2023-03-08 | 2,842 | 2,853 | 2,832 | 2,836.5 | 1,358,800 | 2,836.50 |
2023-03-07 | 2,779 | 2,839 | 2,769 | 2,834 | 1,489,900 | 2,834 |
2023-03-06 | 2,825 | 2,828 | 2,802 | 2,808 | 898,600 | 2,808 |
2023-03-03 | 2,789.5 | 2,817.5 | 2,780 | 2,814.5 | 1,469,500 | 2,814.50 |
2023-03-02 | 2,798.5 | 2,813.5 | 2,774.5 | 2,786 | 1,077,900 | 2,786 |
2023-03-01 | 2,820 | 2,821 | 2,771 | 2,782.5 | 1,222,200 | 2,782.50 |
2023-02-28 | 2,795 | 2,811.5 | 2,772.5 | 2,780 | 1,651,400 | 2,780 |
2023-02-27 | 2,785 | 2,812.5 | 2,781 | 2,812.5 | 989,500 | 2,812.50 |
2023-02-24 | 2,796 | 2,807 | 2,756.5 | 2,800.5 | 1,535,700 | 2,800.50 |
2023-02-22 | 2,800 | 2,810.5 | 2,775.5 | 2,784 | 1,703,100 | 2,784 |
2023-02-21 | 2,842 | 2,861.5 | 2,842 | 2,848.5 | 736,800 | 2,848.50 |
2023-02-20 | 2,859.5 | 2,867 | 2,840.5 | 2,851 | 546,100 | 2,851 |
2023-02-17 | 2,835 | 2,863 | 2,835 | 2,847 | 870,700 | 2,847 |
2023-02-16 | 2,852.5 | 2,882 | 2,844 | 2,875 | 973,000 | 2,875 |
2023-02-15 | 2,888 | 2,888.5 | 2,848 | 2,854.5 | 927,900 | 2,854.50 |
2023-02-14 | 2,873 | 2,889.5 | 2,857 | 2,885.5 | 1,196,800 | 2,885.50 |
2023-02-13 | 2,858 | 2,868 | 2,822.5 | 2,831 | 823,300 | 2,831 |
2023-02-10 | 2,837.5 | 2,859.5 | 2,835 | 2,859.5 | 1,102,700 | 2,859.50 |
2023-02-09 | 2,850 | 2,868.5 | 2,830.5 | 2,859.5 | 1,237,900 | 2,859.50 |
2023-02-08 | 2,850 | 2,857 | 2,830.5 | 2,836 | 1,046,900 | 2,836 |
2023-02-07 | 2,834 | 2,853 | 2,823.5 | 2,827.5 | 1,032,200 | 2,827.50 |
2023-02-06 | 2,845.5 | 2,847 | 2,814.5 | 2,836 | 994,000 | 2,836 |
2023-02-03 | 2,845 | 2,860.5 | 2,795.5 | 2,809.5 | 1,965,300 | 2,809.50 |
2023-02-02 | 2,813.5 | 2,862.5 | 2,806 | 2,852 | 1,571,900 | 2,852 |
2023-02-01 | 2,841.5 | 2,877 | 2,833 | 2,863 | 1,494,900 | 2,863 |
2023-01-31 | 2,879 | 2,897.5 | 2,823.5 | 2,823.5 | 2,471,700 | 2,823.50 |
2023-01-30 | 2,893.5 | 2,910.5 | 2,887.5 | 2,897 | 1,091,800 | 2,897 |
2023-01-27 | 2,929 | 2,929.5 | 2,892.5 | 2,905.5 | 1,007,700 | 2,905.50 |
2023-01-26 | 2,920 | 2,943.5 | 2,915 | 2,930.5 | 1,062,300 | 2,930.50 |
2023-01-25 | 2,933 | 2,938 | 2,902.5 | 2,921.5 | 889,100 | 2,921.50 |
2023-01-24 | 2,890 | 2,926 | 2,872.5 | 2,922 | 954,100 | 2,922 |
2023-01-23 | 2,911 | 2,919 | 2,898 | 2,903 | 792,700 | 2,903 |
2023-01-20 | 2,901 | 2,905.5 | 2,870.5 | 2,894.5 | 1,281,500 | 2,894.50 |
2023-01-19 | 2,864 | 2,913 | 2,852.5 | 2,890 | 1,277,600 | 2,890 |
2023-01-18 | 2,873 | 2,897 | 2,845.5 | 2,889.5 | 1,430,800 | 2,889.50 |
2023-01-17 | 2,853 | 2,860 | 2,815 | 2,833 | 1,270,000 | 2,833 |
2023-01-16 | 2,865 | 2,895 | 2,848 | 2,878.5 | 677,900 | 2,878.50 |
2023-01-13 | 2,890.5 | 2,914 | 2,858.5 | 2,866.5 | 1,461,900 | 2,866.50 |
2023-01-12 | 2,881 | 2,923.5 | 2,878.5 | 2,915 | 1,447,600 | 2,915 |
2023-01-11 | 2,878.5 | 2,921.5 | 2,872.5 | 2,904 | 1,545,100 | 2,904 |
2023-01-10 | 2,861.5 | 2,886.5 | 2,840.5 | 2,857 | 1,842,700 | 2,857 |
2023-01-06 | 2,847 | 2,905 | 2,845 | 2,881 | 2,201,900 | 2,881 |
2023-01-05 | 2,899.5 | 2,912.5 | 2,838.5 | 2,849.5 | 2,029,600 | 2,849.50 |
2023-01-04 | 2,985.5 | 2,986 | 2,901.5 | 2,902 | 2,420,000 | 2,902 |
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