4528 小野薬品工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1,737.5 | 1,738 | 1,696.5 | 1,708 | 1,756,800 | 1,708 |
| 2025-04-21 | 1,750 | 1,752.5 | 1,726.5 | 1,736.5 | 1,071,400 | 1,736.50 |
| 2025-04-18 | 1,729.5 | 1,754 | 1,716 | 1,754 | 1,656,800 | 1,754 |
| 2025-04-17 | 1,706 | 1,724 | 1,686.5 | 1,712 | 1,810,300 | 1,712 |
| 2025-04-16 | 1,701 | 1,715.5 | 1,671.5 | 1,715.5 | 2,367,100 | 1,715.50 |
| 2025-04-15 | 1,684 | 1,719.5 | 1,681 | 1,719.5 | 3,196,600 | 1,719.50 |
| 2025-04-14 | 1,652 | 1,677.5 | 1,639.5 | 1,665 | 2,919,800 | 1,665 |
| 2025-04-11 | 1,661 | 1,674.5 | 1,612.5 | 1,627.5 | 4,168,200 | 1,627.50 |
| 2025-04-10 | 1,720 | 1,720 | 1,668.5 | 1,698 | 3,589,900 | 1,698 |
| 2025-04-09 | 1,671 | 1,684 | 1,621 | 1,680 | 4,100,000 | 1,680 |
| 2025-04-08 | 1,636.5 | 1,685.5 | 1,609.5 | 1,682.5 | 5,302,100 | 1,682.50 |
| 2025-04-07 | 1,548.5 | 1,644 | 1,537 | 1,623 | 5,086,500 | 1,623 |
| 2025-04-04 | 1,645 | 1,646.5 | 1,610 | 1,628.5 | 4,618,200 | 1,628.50 |
| 2025-04-03 | 1,535 | 1,572.5 | 1,527.5 | 1,567 | 3,115,300 | 1,567 |
| 2025-04-02 | 1,602 | 1,608 | 1,536 | 1,541 | 2,217,100 | 1,541 |
| 2025-04-01 | 1,611.5 | 1,615 | 1,592.5 | 1,599.5 | 1,519,000 | 1,599.50 |
| 2025-03-31 | 1,640 | 1,640 | 1,591 | 1,602.5 | 2,273,700 | 1,602.50 |
| 2025-03-28 | 1,658.5 | 1,666 | 1,639 | 1,645 | 2,310,700 | 1,645 |
| 2025-03-27 | 1,686 | 1,698 | 1,671 | 1,698 | 2,253,800 | 1,698 |
| 2025-03-26 | 1,686 | 1,695 | 1,677.5 | 1,686.5 | 2,004,200 | 1,686.50 |
| 2025-03-25 | 1,671 | 1,685 | 1,670 | 1,685 | 1,830,200 | 1,685 |
| 2025-03-24 | 1,685.5 | 1,692 | 1,663 | 1,670.5 | 1,358,300 | 1,670.50 |
| 2025-03-21 | 1,670.5 | 1,692.5 | 1,663 | 1,682 | 3,540,200 | 1,682 |
| 2025-03-19 | 1,659 | 1,679.5 | 1,659 | 1,673.5 | 1,698,300 | 1,673.50 |
| 2025-03-18 | 1,662.5 | 1,670 | 1,653.5 | 1,656 | 1,463,400 | 1,656 |
| 2025-03-17 | 1,634.5 | 1,656.5 | 1,633 | 1,656 | 1,871,400 | 1,656 |
| 2025-03-14 | 1,631 | 1,650 | 1,630.5 | 1,635 | 2,472,400 | 1,635 |
| 2025-03-13 | 1,659.5 | 1,675.5 | 1,651.5 | 1,651.5 | 3,079,200 | 1,651.50 |
| 2025-03-12 | 1,695.5 | 1,700.5 | 1,659 | 1,676 | 4,561,400 | 1,676 |
| 2025-03-11 | 1,717 | 1,749 | 1,714 | 1,735.5 | 4,154,700 | 1,735.50 |
| 2025-03-10 | 1,651 | 1,728 | 1,649.5 | 1,716.5 | 4,123,100 | 1,716.50 |
| 2025-03-07 | 1,620 | 1,653 | 1,615 | 1,638.5 | 2,467,700 | 1,638.50 |
| 2025-03-06 | 1,624.5 | 1,638.5 | 1,620.5 | 1,628 | 1,734,000 | 1,628 |
| 2025-03-05 | 1,647 | 1,647 | 1,620.5 | 1,628.5 | 2,273,000 | 1,628.50 |
| 2025-03-04 | 1,621 | 1,647.5 | 1,613 | 1,635 | 3,002,700 | 1,635 |
| 2025-03-03 | 1,630 | 1,637 | 1,611.5 | 1,624.5 | 2,354,900 | 1,624.50 |
| 2025-02-28 | 1,625 | 1,633.5 | 1,610.5 | 1,623 | 3,715,300 | 1,623 |
| 2025-02-27 | 1,640 | 1,652.5 | 1,618.5 | 1,635 | 2,647,400 | 1,635 |
| 2025-02-26 | 1,624 | 1,660.5 | 1,620.5 | 1,650 | 3,905,600 | 1,650 |
| 2025-02-25 | 1,558 | 1,600 | 1,553.5 | 1,598 | 3,326,000 | 1,598 |
| 2025-02-21 | 1,535 | 1,558 | 1,532 | 1,558 | 2,635,000 | 1,558 |
| 2025-02-20 | 1,524 | 1,526.5 | 1,514 | 1,524.5 | 2,349,500 | 1,524.50 |
| 2025-02-19 | 1,516 | 1,539 | 1,514 | 1,521 | 2,162,300 | 1,521 |
| 2025-02-18 | 1,515 | 1,526 | 1,507 | 1,516 | 1,818,000 | 1,516 |
| 2025-02-17 | 1,525 | 1,532.5 | 1,513 | 1,513.5 | 1,819,000 | 1,513.50 |
| 2025-02-14 | 1,564.5 | 1,565 | 1,520 | 1,520.5 | 2,909,300 | 1,520.50 |
| 2025-02-13 | 1,548.5 | 1,574 | 1,544 | 1,563.5 | 2,538,200 | 1,563.50 |
| 2025-02-12 | 1,565 | 1,568 | 1,503.5 | 1,539 | 5,667,100 | 1,539 |
| 2025-02-10 | 1,533 | 1,537.5 | 1,518 | 1,532 | 2,607,100 | 1,532 |
| 2025-02-07 | 1,531 | 1,549 | 1,529.5 | 1,537 | 2,046,000 | 1,537 |
| 2025-02-06 | 1,542.5 | 1,551.5 | 1,532 | 1,545 | 2,152,600 | 1,545 |
| 2025-02-05 | 1,555 | 1,556 | 1,523.5 | 1,532 | 4,018,700 | 1,532 |
| 2025-02-04 | 1,545 | 1,607 | 1,545 | 1,571 | 4,621,500 | 1,571 |
| 2025-02-03 | 1,601 | 1,607 | 1,532 | 1,532 | 5,180,500 | 1,532 |
| 2025-01-31 | 1,615 | 1,617 | 1,602.5 | 1,613 | 3,010,700 | 1,613 |
| 2025-01-30 | 1,609.5 | 1,626 | 1,609 | 1,616.5 | 1,507,700 | 1,616.50 |
| 2025-01-29 | 1,628 | 1,629 | 1,610 | 1,611 | 1,695,900 | 1,611 |
| 2025-01-28 | 1,632 | 1,639 | 1,624 | 1,630.5 | 1,435,600 | 1,630.50 |
| 2025-01-27 | 1,608.5 | 1,634.5 | 1,607 | 1,621.5 | 2,084,600 | 1,621.50 |
| 2025-01-24 | 1,603.5 | 1,631 | 1,592.5 | 1,592.5 | 2,352,500 | 1,592.50 |
| 2025-01-23 | 1,600 | 1,605.5 | 1,585.5 | 1,598.5 | 2,531,500 | 1,598.50 |
| 2025-01-22 | 1,626 | 1,632.5 | 1,600 | 1,600 | 2,110,600 | 1,600 |
| 2025-01-21 | 1,633 | 1,634 | 1,614.5 | 1,614.5 | 1,334,900 | 1,614.50 |
| 2025-01-20 | 1,621 | 1,630 | 1,616.5 | 1,624.5 | 1,290,800 | 1,624.50 |
| 2025-01-17 | 1,611.5 | 1,621 | 1,605 | 1,619 | 1,859,100 | 1,619 |
| 2025-01-16 | 1,615.5 | 1,634 | 1,614.5 | 1,614.5 | 1,668,000 | 1,614.50 |
| 2025-01-15 | 1,639.5 | 1,646 | 1,623 | 1,629.5 | 1,816,000 | 1,629.50 |
| 2025-01-14 | 1,643.5 | 1,649.5 | 1,626 | 1,635 | 2,722,400 | 1,635 |
| 2025-01-10 | 1,632 | 1,638.5 | 1,622 | 1,628.5 | 1,826,500 | 1,628.50 |
| 2025-01-09 | 1,630 | 1,638 | 1,616 | 1,631.5 | 2,066,700 | 1,631.50 |
| 2025-01-08 | 1,663 | 1,672 | 1,635.5 | 1,635.5 | 2,221,000 | 1,635.50 |
| 2025-01-07 | 1,659 | 1,668 | 1,650 | 1,661.5 | 2,333,800 | 1,661.50 |
| 2025-01-06 | 1,665 | 1,673.5 | 1,639 | 1,666.5 | 3,491,700 | 1,666.50 |
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