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 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 3,293 | 3,357 | 3,293 | 3,349 | 1,470,700 | 3,349 |
| 2022-09-27 | 3,271 | 3,331 | 3,253 | 3,304 | 1,291,300 | 3,304 |
| 2022-09-26 | 3,290 | 3,330 | 3,261 | 3,261 | 1,664,300 | 3,261 |
| 2022-09-22 | 3,312 | 3,340 | 3,294 | 3,320 | 956,200 | 3,320 |
| 2022-09-21 | 3,393 | 3,404 | 3,328 | 3,344 | 952,300 | 3,344 |
| 2022-09-20 | 3,361 | 3,403 | 3,361 | 3,402 | 1,072,700 | 3,402 |
| 2022-09-16 | 3,338 | 3,372 | 3,328 | 3,361 | 1,391,300 | 3,361 |
| 2022-09-15 | 3,316 | 3,343 | 3,308 | 3,330 | 910,500 | 3,330 |
| 2022-09-14 | 3,347 | 3,358 | 3,306 | 3,319 | 1,416,700 | 3,319 |
| 2022-09-13 | 3,380 | 3,399 | 3,359 | 3,395 | 984,900 | 3,395 |
| 2022-09-12 | 3,395 | 3,404 | 3,362 | 3,385 | 726,700 | 3,385 |
| 2022-09-09 | 3,415 | 3,436 | 3,390 | 3,415 | 1,323,000 | 3,415 |
| 2022-09-08 | 3,366 | 3,383 | 3,351 | 3,370 | 1,212,000 | 3,370 |
| 2022-09-07 | 3,362 | 3,398 | 3,340 | 3,352 | 2,114,100 | 3,352 |
| 2022-09-06 | 3,330 | 3,408 | 3,322 | 3,355 | 2,157,400 | 3,355 |
| 2022-09-05 | 3,308 | 3,358 | 3,288 | 3,343 | 1,262,000 | 3,343 |
| 2022-09-02 | 3,380 | 3,424 | 3,326 | 3,354 | 1,475,200 | 3,354 |
| 2022-09-01 | 3,325 | 3,399 | 3,294 | 3,368 | 1,721,000 | 3,368 |
| 2022-08-31 | 3,313 | 3,351 | 3,296 | 3,328 | 3,690,700 | 3,328 |
| 2022-08-30 | 3,286 | 3,328 | 3,286 | 3,322 | 1,108,000 | 3,322 |
| 2022-08-29 | 3,280 | 3,322 | 3,267 | 3,313 | 1,721,600 | 3,313 |
| 2022-08-26 | 3,359 | 3,369 | 3,334 | 3,335 | 807,000 | 3,335 |
| 2022-08-25 | 3,337 | 3,363 | 3,330 | 3,361 | 1,075,600 | 3,361 |
| 2022-08-24 | 3,363 | 3,370 | 3,320 | 3,337 | 1,046,500 | 3,337 |
| 2022-08-23 | 3,417 | 3,433 | 3,375 | 3,384 | 1,666,900 | 3,384 |
| 2022-08-22 | 3,290 | 3,449 | 3,286 | 3,447 | 2,563,000 | 3,447 |
| 2022-08-19 | 3,353 | 3,362 | 3,256 | 3,293 | 2,158,800 | 3,293 |
| 2022-08-18 | 3,407 | 3,416 | 3,375 | 3,382 | 974,000 | 3,382 |
| 2022-08-17 | 3,392 | 3,399 | 3,367 | 3,399 | 1,372,900 | 3,399 |
| 2022-08-16 | 3,394 | 3,399 | 3,364 | 3,393 | 1,063,500 | 3,393 |
| 2022-08-15 | 3,400 | 3,422 | 3,383 | 3,396 | 1,045,500 | 3,396 |
| 2022-08-12 | 3,363 | 3,467 | 3,357 | 3,384 | 1,942,000 | 3,384 |
| 2022-08-10 | 3,388 | 3,388 | 3,340 | 3,364 | 909,700 | 3,364 |
| 2022-08-09 | 3,389 | 3,437 | 3,352 | 3,374 | 1,113,300 | 3,374 |
| 2022-08-08 | 3,343 | 3,413 | 3,334 | 3,409 | 1,296,300 | 3,409 |
| 2022-08-05 | 3,320 | 3,368 | 3,313 | 3,340 | 1,724,100 | 3,340 |
| 2022-08-04 | 3,445 | 3,445 | 3,320 | 3,328 | 1,976,800 | 3,328 |
| 2022-08-03 | 3,420 | 3,446 | 3,372 | 3,385 | 2,354,800 | 3,385 |
| 2022-08-02 | 3,524 | 3,539 | 3,402 | 3,426 | 3,633,200 | 3,426 |
| 2022-08-01 | 3,700 | 3,706 | 3,620 | 3,620 | 1,705,300 | 3,620 |
| 2022-07-29 | 3,809 | 3,817 | 3,720 | 3,738 | 1,691,500 | 3,738 |
| 2022-07-28 | 3,840 | 3,840 | 3,783 | 3,821 | 1,673,900 | 3,821 |
| 2022-07-27 | 3,847 | 3,874 | 3,816 | 3,819 | 1,130,800 | 3,819 |
| 2022-07-26 | 3,852 | 3,853 | 3,807 | 3,838 | 949,700 | 3,838 |
| 2022-07-25 | 3,888 | 3,888 | 3,840 | 3,860 | 814,600 | 3,860 |
| 2022-07-22 | 3,872 | 3,913 | 3,861 | 3,892 | 917,500 | 3,892 |
| 2022-07-21 | 3,841 | 3,915 | 3,816 | 3,910 | 1,131,500 | 3,910 |
| 2022-07-20 | 3,888 | 3,917 | 3,858 | 3,911 | 1,248,200 | 3,911 |
| 2022-07-19 | 3,881 | 3,906 | 3,846 | 3,892 | 1,336,100 | 3,892 |
| 2022-07-15 | 3,968 | 3,990 | 3,919 | 3,929 | 1,583,700 | 3,929 |
| 2022-07-14 | 3,861 | 3,926 | 3,853 | 3,926 | 1,603,700 | 3,926 |
| 2022-07-13 | 3,840 | 3,870 | 3,816 | 3,860 | 1,444,100 | 3,860 |
| 2022-07-12 | 3,836 | 3,877 | 3,814 | 3,848 | 1,404,400 | 3,848 |
| 2022-07-11 | 3,801 | 3,860 | 3,787 | 3,835 | 1,813,200 | 3,835 |
| 2022-07-08 | 3,676 | 3,787 | 3,637 | 3,756 | 2,968,400 | 3,756 |
| 2022-07-07 | 3,559 | 3,639 | 3,535 | 3,639 | 2,374,600 | 3,639 |
| 2022-07-06 | 3,491 | 3,528 | 3,468 | 3,500 | 1,009,700 | 3,500 |
| 2022-07-05 | 3,485 | 3,488 | 3,416 | 3,469 | 1,029,000 | 3,469 |
| 2022-07-04 | 3,475 | 3,514 | 3,456 | 3,480 | 813,900 | 3,480 |
| 2022-07-01 | 3,560 | 3,564 | 3,432 | 3,452 | 2,047,300 | 3,452 |
| 2022-06-30 | 3,428 | 3,513 | 3,427 | 3,482 | 2,189,100 | 3,482 |
| 2022-06-29 | 3,390 | 3,454 | 3,381 | 3,410 | 3,121,000 | 3,410 |
| 2022-06-28 | 3,319 | 3,401 | 3,298 | 3,401 | 1,230,000 | 3,401 |
| 2022-06-27 | 3,280 | 3,330 | 3,254 | 3,315 | 1,305,300 | 3,315 |
| 2022-06-24 | 3,228 | 3,277 | 3,215 | 3,266 | 1,277,300 | 3,266 |
| 2022-06-23 | 3,194 | 3,253 | 3,192 | 3,220 | 969,300 | 3,220 |
| 2022-06-22 | 3,219 | 3,255 | 3,213 | 3,234 | 1,288,800 | 3,234 |
| 2022-06-21 | 3,210 | 3,217 | 3,152 | 3,172 | 1,046,000 | 3,172 |
| 2022-06-20 | 3,154 | 3,222 | 3,154 | 3,189 | 942,500 | 3,189 |
| 2022-06-17 | 3,200 | 3,226 | 3,162 | 3,181 | 2,365,900 | 3,181 |
| 2022-06-16 | 3,281 | 3,290 | 3,227 | 3,246 | 901,700 | 3,246 |
| 2022-06-15 | 3,230 | 3,261 | 3,220 | 3,234 | 1,244,400 | 3,234 |
| 2022-06-14 | 3,310 | 3,344 | 3,243 | 3,261 | 2,088,000 | 3,261 |
| 2022-06-13 | 3,286 | 3,361 | 3,247 | 3,350 | 879,400 | 3,350 |
| 2022-06-10 | 3,378 | 3,390 | 3,327 | 3,331 | 1,484,400 | 3,331 |
| 2022-06-09 | 3,377 | 3,442 | 3,375 | 3,419 | 1,425,900 | 3,419 |
| 2022-06-08 | 3,320 | 3,399 | 3,320 | 3,377 | 1,630,700 | 3,377 |
| 2022-06-07 | 3,283 | 3,290 | 3,254 | 3,270 | 1,086,300 | 3,270 |
| 2022-06-06 | 3,224 | 3,276 | 3,221 | 3,257 | 985,600 | 3,257 |
| 2022-06-03 | 3,220 | 3,250 | 3,205 | 3,219 | 2,086,900 | 3,219 |
| 2022-06-02 | 3,350 | 3,351 | 3,234 | 3,246 | 2,335,600 | 3,246 |
| 2022-06-01 | 3,410 | 3,423 | 3,345 | 3,361 | 1,807,600 | 3,361 |
| 2022-05-31 | 3,467 | 3,487 | 3,404 | 3,404 | 5,461,000 | 3,404 |
| 2022-05-30 | 3,511 | 3,512 | 3,432 | 3,461 | 5,157,000 | 3,461 |
| 2022-05-27 | 3,529 | 3,553 | 3,482 | 3,511 | 1,286,300 | 3,511 |
| 2022-05-26 | 3,524 | 3,560 | 3,520 | 3,542 | 1,054,600 | 3,542 |
| 2022-05-25 | 3,534 | 3,563 | 3,499 | 3,504 | 1,395,300 | 3,504 |
| 2022-05-24 | 3,514 | 3,544 | 3,481 | 3,510 | 1,278,000 | 3,510 |
| 2022-05-23 | 3,538 | 3,586 | 3,529 | 3,567 | 1,589,300 | 3,567 |
| 2022-05-20 | 3,484 | 3,502 | 3,450 | 3,489 | 1,641,500 | 3,489 |
| 2022-05-19 | 3,422 | 3,488 | 3,417 | 3,473 | 1,342,200 | 3,473 |
| 2022-05-18 | 3,461 | 3,478 | 3,430 | 3,467 | 1,649,300 | 3,467 |
| 2022-05-17 | 3,375 | 3,417 | 3,367 | 3,407 | 1,387,600 | 3,407 |
| 2022-05-16 | 3,350 | 3,389 | 3,343 | 3,349 | 1,414,800 | 3,349 |
| 2022-05-13 | 3,274 | 3,333 | 3,202 | 3,320 | 2,017,700 | 3,320 |
| 2022-05-12 | 3,191 | 3,338 | 3,180 | 3,322 | 2,207,500 | 3,322 |
| 2022-05-11 | 3,400 | 3,445 | 3,110 | 3,237 | 3,431,000 | 3,237 |
| 2022-05-10 | 3,435 | 3,446 | 3,360 | 3,398 | 1,106,000 | 3,398 |
| 2022-05-09 | 3,441 | 3,455 | 3,397 | 3,435 | 1,249,800 | 3,435 |
| 2022-05-06 | 3,390 | 3,448 | 3,378 | 3,441 | 2,074,000 | 3,441 |
| 2022-05-02 | 3,350 | 3,392 | 3,337 | 3,382 | 1,591,600 | 3,382 |
| 2022-04-28 | 3,250 | 3,343 | 3,244 | 3,333 | 1,763,600 | 3,333 |
| 2022-04-27 | 3,240 | 3,265 | 3,223 | 3,251 | 3,456,600 | 3,251 |
| 2022-04-26 | 3,238 | 3,300 | 3,230 | 3,230 | 1,701,000 | 3,230 |
| 2022-04-25 | 3,250 | 3,334 | 3,249 | 3,308 | 1,779,200 | 3,308 |
| 2022-04-22 | 3,236 | 3,254 | 3,217 | 3,247 | 694,300 | 3,247 |
| 2022-04-21 | 3,250 | 3,262 | 3,238 | 3,244 | 1,072,800 | 3,244 |
| 2022-04-20 | 3,219 | 3,252 | 3,198 | 3,220 | 1,198,100 | 3,220 |
| 2022-04-19 | 3,203 | 3,214 | 3,179 | 3,207 | 845,800 | 3,207 |
| 2022-04-18 | 3,193 | 3,221 | 3,167 | 3,216 | 769,200 | 3,216 |
| 2022-04-15 | 3,205 | 3,229 | 3,185 | 3,226 | 679,100 | 3,226 |
| 2022-04-14 | 3,190 | 3,248 | 3,183 | 3,227 | 1,225,400 | 3,227 |
| 2022-04-13 | 3,121 | 3,192 | 3,112 | 3,183 | 1,115,200 | 3,183 |
| 2022-04-12 | 3,159 | 3,183 | 3,129 | 3,146 | 1,126,100 | 3,146 |
| 2022-04-11 | 3,170 | 3,195 | 3,161 | 3,195 | 1,031,000 | 3,195 |
| 2022-04-08 | 3,175 | 3,196 | 3,145 | 3,195 | 1,752,500 | 3,195 |
| 2022-04-07 | 3,088 | 3,146 | 3,057 | 3,143 | 1,447,400 | 3,143 |
| 2022-04-06 | 3,114 | 3,131 | 3,069 | 3,074 | 1,231,900 | 3,074 |
| 2022-04-05 | 3,145 | 3,149 | 3,093 | 3,113 | 1,160,300 | 3,113 |
| 2022-04-04 | 3,089 | 3,129 | 3,072 | 3,121 | 816,200 | 3,121 |
| 2022-04-01 | 3,086 | 3,099 | 3,062 | 3,072 | 1,291,900 | 3,072 |
| 2022-03-31 | 3,152 | 3,153 | 3,063 | 3,066 | 1,191,300 | 3,066 |
| 2022-03-30 | 3,163 | 3,176 | 3,099 | 3,123 | 1,038,000 | 3,123 |
| 2022-03-29 | 3,150 | 3,157 | 3,097 | 3,156 | 1,305,000 | 3,156 |
| 2022-03-28 | 3,148 | 3,148 | 3,118 | 3,126 | 561,200 | 3,126 |
| 2022-03-25 | 3,145 | 3,167 | 3,126 | 3,163 | 906,000 | 3,163 |
| 2022-03-24 | 3,095 | 3,117 | 3,076 | 3,117 | 1,065,600 | 3,117 |
| 2022-03-23 | 3,070 | 3,099 | 3,052 | 3,095 | 1,136,700 | 3,095 |
| 2022-03-22 | 3,059 | 3,073 | 3,018 | 3,039 | 1,507,700 | 3,039 |
| 2022-03-18 | 3,059 | 3,068 | 3,018 | 3,027 | 2,722,300 | 3,027 |
| 2022-03-17 | 3,052 | 3,107 | 3,030 | 3,053 | 1,849,600 | 3,053 |
| 2022-03-16 | 3,018 | 3,048 | 3,006 | 3,013 | 1,360,900 | 3,013 |
| 2022-03-15 | 2,911 | 2,974.5 | 2,903 | 2,970.5 | 1,135,800 | 2,970.50 |
| 2022-03-14 | 2,932.5 | 2,942 | 2,889.5 | 2,890 | 1,027,900 | 2,890 |
| 2022-03-11 | 2,944 | 2,950 | 2,887.5 | 2,917 | 2,322,200 | 2,917 |
| 2022-03-10 | 2,898 | 2,946 | 2,875.5 | 2,944.5 | 2,290,900 | 2,944.50 |
| 2022-03-09 | 2,863.5 | 2,878 | 2,823.5 | 2,835 | 1,814,900 | 2,835 |
| 2022-03-08 | 2,817 | 2,872.5 | 2,817 | 2,859 | 2,227,300 | 2,859 |
| 2022-03-07 | 2,794.5 | 2,890.5 | 2,740.5 | 2,824 | 3,279,400 | 2,824 |
| 2022-03-04 | 2,880 | 2,881.5 | 2,827 | 2,844 | 1,339,300 | 2,844 |
| 2022-03-03 | 2,875 | 2,889 | 2,842.5 | 2,870.5 | 1,228,800 | 2,870.50 |
| 2022-03-02 | 2,837.5 | 2,857.5 | 2,812 | 2,838.5 | 1,315,000 | 2,838.50 |
| 2022-03-01 | 2,820 | 2,852.5 | 2,804 | 2,825 | 1,495,100 | 2,825 |
| 2022-02-28 | 2,813.5 | 2,837 | 2,780 | 2,826.5 | 1,637,900 | 2,826.50 |
| 2022-02-25 | 2,847.5 | 2,856 | 2,783 | 2,806 | 1,819,600 | 2,806 |
| 2022-02-24 | 2,829.5 | 2,852 | 2,816.5 | 2,847 | 2,023,400 | 2,847 |
| 2022-02-22 | 2,835 | 2,854 | 2,813 | 2,818.5 | 1,027,600 | 2,818.50 |
| 2022-02-21 | 2,824.5 | 2,858 | 2,800 | 2,853 | 834,200 | 2,853 |
| 2022-02-18 | 2,838.5 | 2,861.5 | 2,823 | 2,851.5 | 1,175,300 | 2,851.50 |
| 2022-02-17 | 2,866.5 | 2,879.5 | 2,835 | 2,853 | 1,272,000 | 2,853 |
| 2022-02-16 | 2,838 | 2,874.5 | 2,824 | 2,869.5 | 1,393,400 | 2,869.50 |
| 2022-02-15 | 2,847 | 2,868 | 2,835 | 2,860 | 1,437,400 | 2,860 |
| 2022-02-14 | 2,817 | 2,873.5 | 2,811 | 2,859 | 957,100 | 2,859 |
| 2022-02-10 | 2,860.5 | 2,861.5 | 2,837 | 2,854 | 1,232,300 | 2,854 |
| 2022-02-09 | 2,860 | 2,875 | 2,822.5 | 2,863.5 | 1,758,700 | 2,863.50 |
| 2022-02-08 | 2,842.5 | 2,882 | 2,842.5 | 2,869 | 1,178,000 | 2,869 |
| 2022-02-07 | 2,795 | 2,846 | 2,790 | 2,830.5 | 1,286,100 | 2,830.50 |
| 2022-02-04 | 2,811 | 2,823.5 | 2,769 | 2,789.5 | 1,237,400 | 2,789.50 |
| 2022-02-03 | 2,827.5 | 2,837 | 2,811 | 2,818.5 | 2,088,800 | 2,818.50 |
| 2022-02-02 | 2,784 | 2,809.5 | 2,774.5 | 2,792.5 | 2,433,100 | 2,792.50 |
| 2022-02-01 | 2,778.5 | 2,808.5 | 2,752 | 2,768 | 2,280,700 | 2,768 |
| 2022-01-31 | 2,753 | 2,811 | 2,721 | 2,773 | 1,659,100 | 2,773 |
| 2022-01-28 | 2,750 | 2,780 | 2,734.5 | 2,745 | 1,266,000 | 2,745 |
| 2022-01-27 | 2,790 | 2,790 | 2,693 | 2,716.5 | 1,560,800 | 2,716.50 |
| 2022-01-26 | 2,699.5 | 2,789.5 | 2,691 | 2,728 | 1,417,600 | 2,728 |
| 2022-01-25 | 2,687.5 | 2,687.5 | 2,637 | 2,680 | 1,340,000 | 2,680 |
| 2022-01-24 | 2,690.5 | 2,709 | 2,674 | 2,708.5 | 988,900 | 2,708.50 |
| 2022-01-21 | 2,694.5 | 2,709.5 | 2,652.5 | 2,700.5 | 1,379,600 | 2,700.50 |
| 2022-01-20 | 2,710.5 | 2,756 | 2,704.5 | 2,716.5 | 1,272,000 | 2,716.50 |
| 2022-01-19 | 2,734.5 | 2,753 | 2,695 | 2,704 | 1,334,600 | 2,704 |
| 2022-01-18 | 2,811 | 2,815.5 | 2,756 | 2,774 | 1,037,200 | 2,774 |
| 2022-01-17 | 2,850 | 2,853 | 2,786.5 | 2,796 | 1,372,200 | 2,796 |
| 2022-01-14 | 2,824 | 2,839 | 2,774.5 | 2,825.5 | 1,695,300 | 2,825.50 |
| 2022-01-13 | 2,800 | 2,824.5 | 2,776.5 | 2,807 | 1,096,900 | 2,807 |
| 2022-01-12 | 2,800 | 2,824.5 | 2,789.5 | 2,820.5 | 1,352,100 | 2,820.50 |
| 2022-01-11 | 2,765 | 2,797 | 2,740.5 | 2,797 | 1,215,800 | 2,797 |
| 2022-01-07 | 2,759.5 | 2,763 | 2,721.5 | 2,738.5 | 1,574,000 | 2,738.50 |
| 2022-01-06 | 2,750.5 | 2,790.5 | 2,736 | 2,736 | 1,380,100 | 2,736 |
| 2022-01-05 | 2,803.5 | 2,822 | 2,758.5 | 2,770.5 | 1,754,400 | 2,770.50 |
| 2022-01-04 | 2,829 | 2,844.5 | 2,783.5 | 2,807.5 | 1,679,600 | 2,807.50 |
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
