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
2023-03-302,7822,788.52,7412,7561,072,5002,756
2023-03-292,7432,8062,7342,8041,198,7002,804
2023-03-282,7822,791.52,7512,758837,5002,758
2023-03-272,7532,7592,7322,749882,8002,749
2023-03-242,7102,7392,687.52,7291,108,3002,729
2023-03-232,7612,771.52,697.52,7121,676,8002,712
2023-03-222,7962,8242,7752,7961,342,4002,796
2023-03-202,7892,7912,7622,762.51,257,5002,762.50
2023-03-172,7782,843.52,7782,8201,989,1002,820
2023-03-162,7832,819.52,767.52,8181,323,4002,818
2023-03-152,825.52,8392,8052,823.51,210,2002,823.50
2023-03-142,804.52,831.52,7682,8221,539,3002,822
2023-03-132,844.52,859.52,8242,847.5930,5002,847.50
2023-03-102,8452,869.52,840.52,8511,341,0002,851
2023-03-092,862.52,8782,8512,875.51,142,9002,875.50
2023-03-082,8422,8532,8322,836.51,358,8002,836.50
2023-03-072,7792,8392,7692,8341,489,9002,834
2023-03-062,8252,8282,8022,808898,6002,808
2023-03-032,789.52,817.52,7802,814.51,469,5002,814.50
2023-03-022,798.52,813.52,774.52,7861,077,9002,786
2023-03-012,8202,8212,7712,782.51,222,2002,782.50
2023-02-282,7952,811.52,772.52,7801,651,4002,780
2023-02-272,7852,812.52,7812,812.5989,5002,812.50
2023-02-242,7962,8072,756.52,800.51,535,7002,800.50
2023-02-222,8002,810.52,775.52,7841,703,1002,784
2023-02-212,8422,861.52,8422,848.5736,8002,848.50
2023-02-202,859.52,8672,840.52,851546,1002,851
2023-02-172,8352,8632,8352,847870,7002,847
2023-02-162,852.52,8822,8442,875973,0002,875
2023-02-152,8882,888.52,8482,854.5927,9002,854.50
2023-02-142,8732,889.52,8572,885.51,196,8002,885.50
2023-02-132,8582,8682,822.52,831823,3002,831
2023-02-102,837.52,859.52,8352,859.51,102,7002,859.50
2023-02-092,8502,868.52,830.52,859.51,237,9002,859.50
2023-02-082,8502,8572,830.52,8361,046,9002,836
2023-02-072,8342,8532,823.52,827.51,032,2002,827.50
2023-02-062,845.52,8472,814.52,836994,0002,836
2023-02-032,8452,860.52,795.52,809.51,965,3002,809.50
2023-02-022,813.52,862.52,8062,8521,571,9002,852
2023-02-012,841.52,8772,8332,8631,494,9002,863
2023-01-312,8792,897.52,823.52,823.52,471,7002,823.50
2023-01-302,893.52,910.52,887.52,8971,091,8002,897
2023-01-272,9292,929.52,892.52,905.51,007,7002,905.50
2023-01-262,9202,943.52,9152,930.51,062,3002,930.50
2023-01-252,9332,9382,902.52,921.5889,1002,921.50
2023-01-242,8902,9262,872.52,922954,1002,922
2023-01-232,9112,9192,8982,903792,7002,903
2023-01-202,9012,905.52,870.52,894.51,281,5002,894.50
2023-01-192,8642,9132,852.52,8901,277,6002,890
2023-01-182,8732,8972,845.52,889.51,430,8002,889.50
2023-01-172,8532,8602,8152,8331,270,0002,833
2023-01-162,8652,8952,8482,878.5677,9002,878.50
2023-01-132,890.52,9142,858.52,866.51,461,9002,866.50
2023-01-122,8812,923.52,878.52,9151,447,6002,915
2023-01-112,878.52,921.52,872.52,9041,545,1002,904
2023-01-102,861.52,886.52,840.52,8571,842,7002,857
2023-01-062,8472,9052,8452,8812,201,9002,881
2023-01-052,899.52,912.52,838.52,849.52,029,6002,849.50
2023-01-042,985.52,9862,901.52,9022,420,0002,902

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