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