4528 小野薬品工業(株) の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-04-19 | 2,300.5 | 2,302 | 2,238 | 2,238 | 2,424,800 | 2,238 |
2024-04-18 | 2,300 | 2,331.5 | 2,300 | 2,301.5 | 1,926,800 | 2,301.50 |
2024-04-17 | 2,350 | 2,356 | 2,316 | 2,326.5 | 1,720,700 | 2,326.50 |
2024-04-16 | 2,336.5 | 2,368 | 2,310 | 2,355.5 | 2,278,100 | 2,355.50 |
2024-04-15 | 2,369 | 2,370 | 2,322.5 | 2,348.5 | 1,862,600 | 2,348.50 |
2024-04-12 | 2,375 | 2,392.5 | 2,370.5 | 2,390 | 1,718,000 | 2,390 |
2024-04-11 | 2,415 | 2,423.5 | 2,375 | 2,380 | 2,179,100 | 2,380 |
2024-04-10 | 2,431 | 2,462 | 2,423.5 | 2,437 | 1,717,900 | 2,437 |
2024-04-09 | 2,432.5 | 2,439.5 | 2,416 | 2,418.5 | 1,898,800 | 2,418.50 |
2024-04-08 | 2,457 | 2,464 | 2,433 | 2,439.5 | 1,641,900 | 2,439.50 |
2024-04-05 | 2,428 | 2,452 | 2,419 | 2,447 | 1,359,000 | 2,447 |
2024-04-04 | 2,481 | 2,481.5 | 2,439 | 2,444 | 1,928,400 | 2,444 |
2024-04-03 | 2,489 | 2,494 | 2,432.5 | 2,467 | 1,757,600 | 2,467 |
2024-04-02 | 2,487 | 2,520 | 2,452.5 | 2,499.5 | 2,358,100 | 2,499.50 |
2024-04-01 | 2,488.5 | 2,523 | 2,468.5 | 2,468.5 | 2,175,700 | 2,468.50 |
2024-03-29 | 2,485.5 | 2,492.5 | 2,442.5 | 2,454.5 | 1,049,000 | 2,454.50 |
2024-03-28 | 2,489 | 2,498.5 | 2,474.5 | 2,477 | 1,374,300 | 2,477 |
2024-03-27 | 2,512 | 2,542 | 2,504.5 | 2,529.5 | 1,717,000 | 2,529.50 |
2024-03-26 | 2,492.5 | 2,510.5 | 2,483.5 | 2,501.5 | 1,358,500 | 2,501.50 |
2024-03-25 | 2,525 | 2,527 | 2,488 | 2,497 | 1,220,900 | 2,497 |
2024-03-22 | 2,505.5 | 2,525 | 2,503 | 2,523.5 | 1,879,600 | 2,523.50 |
2024-03-21 | 2,529.5 | 2,533 | 2,496.5 | 2,507.5 | 1,819,000 | 2,507.50 |
2024-03-19 | 2,505.5 | 2,513.5 | 2,491.5 | 2,510 | 1,527,600 | 2,510 |
2024-03-18 | 2,516 | 2,536.5 | 2,503.5 | 2,515 | 1,552,300 | 2,515 |
2024-03-15 | 2,475.5 | 2,512 | 2,454 | 2,510.5 | 4,010,300 | 2,510.50 |
2024-03-14 | 2,450 | 2,461 | 2,434.5 | 2,458.5 | 1,719,800 | 2,458.50 |
2024-03-13 | 2,459.5 | 2,486 | 2,446.5 | 2,470 | 1,929,400 | 2,470 |
2024-03-12 | 2,475 | 2,475 | 2,412 | 2,457 | 1,862,500 | 2,457 |
2024-03-11 | 2,442 | 2,475 | 2,420 | 2,459 | 1,942,100 | 2,459 |
2024-03-08 | 2,408 | 2,440.5 | 2,403.5 | 2,431.5 | 1,794,800 | 2,431.50 |
2024-03-07 | 2,447.5 | 2,459 | 2,432.5 | 2,434.5 | 2,639,000 | 2,434.50 |
2024-03-06 | 2,441 | 2,470 | 2,424.5 | 2,430.5 | 2,728,000 | 2,430.50 |
2024-03-05 | 2,488 | 2,489.5 | 2,403 | 2,409.5 | 3,520,600 | 2,409.50 |
2024-03-04 | 2,481.5 | 2,528.5 | 2,480.5 | 2,508 | 2,302,700 | 2,508 |
2024-03-01 | 2,482 | 2,508.5 | 2,478 | 2,487.5 | 1,925,300 | 2,487.50 |
2024-02-29 | 2,454 | 2,488 | 2,438 | 2,488 | 4,527,000 | 2,488 |
2024-02-28 | 2,457 | 2,492.5 | 2,446 | 2,469.5 | 2,196,100 | 2,469.50 |
2024-02-27 | 2,420 | 2,463 | 2,420 | 2,463 | 2,420,900 | 2,463 |
2024-02-26 | 2,415 | 2,455 | 2,413.5 | 2,440 | 2,458,000 | 2,440 |
2024-02-22 | 2,423 | 2,438 | 2,413 | 2,423 | 2,410,300 | 2,423 |
2024-02-21 | 2,434 | 2,446.5 | 2,408 | 2,423 | 2,496,200 | 2,423 |
2024-02-20 | 2,430 | 2,465 | 2,404.5 | 2,457.5 | 2,153,300 | 2,457.50 |
2024-02-19 | 2,429 | 2,449 | 2,413.5 | 2,418 | 1,830,400 | 2,418 |
2024-02-16 | 2,412 | 2,447.5 | 2,397.5 | 2,443.5 | 1,841,500 | 2,443.50 |
2024-02-15 | 2,463.5 | 2,469 | 2,377.5 | 2,382.5 | 3,788,400 | 2,382.50 |
2024-02-14 | 2,507.5 | 2,509 | 2,465.5 | 2,486 | 2,507,400 | 2,486 |
2024-02-13 | 2,500 | 2,524 | 2,494 | 2,520 | 2,603,300 | 2,520 |
2024-02-09 | 2,504 | 2,525 | 2,485.5 | 2,513 | 2,326,200 | 2,513 |
2024-02-08 | 2,530 | 2,557 | 2,522 | 2,530.5 | 2,180,500 | 2,530.50 |
2024-02-07 | 2,562 | 2,586 | 2,517.5 | 2,517.5 | 2,476,700 | 2,517.50 |
2024-02-06 | 2,564.5 | 2,571.5 | 2,531 | 2,531 | 2,061,400 | 2,531 |
2024-02-05 | 2,535 | 2,577 | 2,531.5 | 2,563 | 2,051,700 | 2,563 |
2024-02-02 | 2,515 | 2,562.5 | 2,503 | 2,535 | 2,190,500 | 2,535 |
2024-02-01 | 2,595 | 2,607 | 2,525 | 2,525.5 | 4,954,600 | 2,525.50 |
2024-01-31 | 2,626 | 2,672 | 2,623.5 | 2,672 | 2,277,000 | 2,672 |
2024-01-30 | 2,647 | 2,658 | 2,615.5 | 2,626.5 | 1,543,600 | 2,626.50 |
2024-01-29 | 2,667.5 | 2,668 | 2,612 | 2,620 | 1,799,700 | 2,620 |
2024-01-26 | 2,648 | 2,660.5 | 2,612.5 | 2,657 | 2,140,000 | 2,657 |
2024-01-25 | 2,635 | 2,657.5 | 2,613 | 2,620 | 1,299,400 | 2,620 |
2024-01-24 | 2,649.5 | 2,675 | 2,620 | 2,635 | 1,838,500 | 2,635 |
2024-01-23 | 2,635 | 2,668 | 2,624.5 | 2,668 | 2,025,200 | 2,668 |
2024-01-22 | 2,564.5 | 2,594.5 | 2,550 | 2,594.5 | 1,496,700 | 2,594.50 |
2024-01-19 | 2,573 | 2,578.5 | 2,527 | 2,548 | 1,968,300 | 2,548 |
2024-01-18 | 2,661.5 | 2,663.5 | 2,553.5 | 2,567.5 | 3,064,800 | 2,567.50 |
2024-01-17 | 2,706.5 | 2,777 | 2,670 | 2,681 | 2,710,400 | 2,681 |
2024-01-16 | 2,668 | 2,680 | 2,653.5 | 2,656.5 | 1,035,000 | 2,656.50 |
2024-01-15 | 2,673 | 2,682.5 | 2,662.5 | 2,682 | 533,800 | 2,682 |
2024-01-12 | 2,688 | 2,695 | 2,652 | 2,663 | 1,035,200 | 2,663 |
2024-01-11 | 2,674 | 2,685 | 2,645 | 2,663 | 1,489,300 | 2,663 |
2024-01-10 | 2,625 | 2,664.5 | 2,619.5 | 2,649 | 1,329,300 | 2,649 |
2024-01-09 | 2,646 | 2,646.5 | 2,612 | 2,618.5 | 1,214,900 | 2,618.50 |
2024-01-05 | 2,638 | 2,639.5 | 2,616.5 | 2,639.5 | 1,020,800 | 2,639.50 |
2024-01-04 | 2,560 | 2,628 | 2,517 | 2,628 | 1,975,800 | 2,628 |
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