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
2022-09-283,2933,3573,2933,3491,470,7003,349
2022-09-273,2713,3313,2533,3041,291,3003,304
2022-09-263,2903,3303,2613,2611,664,3003,261
2022-09-223,3123,3403,2943,320956,2003,320
2022-09-213,3933,4043,3283,344952,3003,344
2022-09-203,3613,4033,3613,4021,072,7003,402
2022-09-163,3383,3723,3283,3611,391,3003,361
2022-09-153,3163,3433,3083,330910,5003,330
2022-09-143,3473,3583,3063,3191,416,7003,319
2022-09-133,3803,3993,3593,395984,9003,395
2022-09-123,3953,4043,3623,385726,7003,385
2022-09-093,4153,4363,3903,4151,323,0003,415
2022-09-083,3663,3833,3513,3701,212,0003,370
2022-09-073,3623,3983,3403,3522,114,1003,352
2022-09-063,3303,4083,3223,3552,157,4003,355
2022-09-053,3083,3583,2883,3431,262,0003,343
2022-09-023,3803,4243,3263,3541,475,2003,354
2022-09-013,3253,3993,2943,3681,721,0003,368
2022-08-313,3133,3513,2963,3283,690,7003,328
2022-08-303,2863,3283,2863,3221,108,0003,322
2022-08-293,2803,3223,2673,3131,721,6003,313
2022-08-263,3593,3693,3343,335807,0003,335
2022-08-253,3373,3633,3303,3611,075,6003,361
2022-08-243,3633,3703,3203,3371,046,5003,337
2022-08-233,4173,4333,3753,3841,666,9003,384
2022-08-223,2903,4493,2863,4472,563,0003,447
2022-08-193,3533,3623,2563,2932,158,8003,293
2022-08-183,4073,4163,3753,382974,0003,382
2022-08-173,3923,3993,3673,3991,372,9003,399
2022-08-163,3943,3993,3643,3931,063,5003,393
2022-08-153,4003,4223,3833,3961,045,5003,396
2022-08-123,3633,4673,3573,3841,942,0003,384
2022-08-103,3883,3883,3403,364909,7003,364
2022-08-093,3893,4373,3523,3741,113,3003,374
2022-08-083,3433,4133,3343,4091,296,3003,409
2022-08-053,3203,3683,3133,3401,724,1003,340
2022-08-043,4453,4453,3203,3281,976,8003,328
2022-08-033,4203,4463,3723,3852,354,8003,385
2022-08-023,5243,5393,4023,4263,633,2003,426
2022-08-013,7003,7063,6203,6201,705,3003,620
2022-07-293,8093,8173,7203,7381,691,5003,738
2022-07-283,8403,8403,7833,8211,673,9003,821
2022-07-273,8473,8743,8163,8191,130,8003,819
2022-07-263,8523,8533,8073,838949,7003,838
2022-07-253,8883,8883,8403,860814,6003,860
2022-07-223,8723,9133,8613,892917,5003,892
2022-07-213,8413,9153,8163,9101,131,5003,910
2022-07-203,8883,9173,8583,9111,248,2003,911
2022-07-193,8813,9063,8463,8921,336,1003,892
2022-07-153,9683,9903,9193,9291,583,7003,929
2022-07-143,8613,9263,8533,9261,603,7003,926
2022-07-133,8403,8703,8163,8601,444,1003,860
2022-07-123,8363,8773,8143,8481,404,4003,848
2022-07-113,8013,8603,7873,8351,813,2003,835
2022-07-083,6763,7873,6373,7562,968,4003,756
2022-07-073,5593,6393,5353,6392,374,6003,639
2022-07-063,4913,5283,4683,5001,009,7003,500
2022-07-053,4853,4883,4163,4691,029,0003,469
2022-07-043,4753,5143,4563,480813,9003,480
2022-07-013,5603,5643,4323,4522,047,3003,452
2022-06-303,4283,5133,4273,4822,189,1003,482
2022-06-293,3903,4543,3813,4103,121,0003,410
2022-06-283,3193,4013,2983,4011,230,0003,401
2022-06-273,2803,3303,2543,3151,305,3003,315
2022-06-243,2283,2773,2153,2661,277,3003,266
2022-06-233,1943,2533,1923,220969,3003,220
2022-06-223,2193,2553,2133,2341,288,8003,234
2022-06-213,2103,2173,1523,1721,046,0003,172
2022-06-203,1543,2223,1543,189942,5003,189
2022-06-173,2003,2263,1623,1812,365,9003,181
2022-06-163,2813,2903,2273,246901,7003,246
2022-06-153,2303,2613,2203,2341,244,4003,234
2022-06-143,3103,3443,2433,2612,088,0003,261
2022-06-133,2863,3613,2473,350879,4003,350
2022-06-103,3783,3903,3273,3311,484,4003,331
2022-06-093,3773,4423,3753,4191,425,9003,419
2022-06-083,3203,3993,3203,3771,630,7003,377
2022-06-073,2833,2903,2543,2701,086,3003,270
2022-06-063,2243,2763,2213,257985,6003,257
2022-06-033,2203,2503,2053,2192,086,9003,219
2022-06-023,3503,3513,2343,2462,335,6003,246
2022-06-013,4103,4233,3453,3611,807,6003,361
2022-05-313,4673,4873,4043,4045,461,0003,404
2022-05-303,5113,5123,4323,4615,157,0003,461
2022-05-273,5293,5533,4823,5111,286,3003,511
2022-05-263,5243,5603,5203,5421,054,6003,542
2022-05-253,5343,5633,4993,5041,395,3003,504
2022-05-243,5143,5443,4813,5101,278,0003,510
2022-05-233,5383,5863,5293,5671,589,3003,567
2022-05-203,4843,5023,4503,4891,641,5003,489
2022-05-193,4223,4883,4173,4731,342,2003,473
2022-05-183,4613,4783,4303,4671,649,3003,467
2022-05-173,3753,4173,3673,4071,387,6003,407
2022-05-163,3503,3893,3433,3491,414,8003,349
2022-05-133,2743,3333,2023,3202,017,7003,320
2022-05-123,1913,3383,1803,3222,207,5003,322
2022-05-113,4003,4453,1103,2373,431,0003,237
2022-05-103,4353,4463,3603,3981,106,0003,398
2022-05-093,4413,4553,3973,4351,249,8003,435
2022-05-063,3903,4483,3783,4412,074,0003,441
2022-05-023,3503,3923,3373,3821,591,6003,382
2022-04-283,2503,3433,2443,3331,763,6003,333
2022-04-273,2403,2653,2233,2513,456,6003,251
2022-04-263,2383,3003,2303,2301,701,0003,230
2022-04-253,2503,3343,2493,3081,779,2003,308
2022-04-223,2363,2543,2173,247694,3003,247
2022-04-213,2503,2623,2383,2441,072,8003,244
2022-04-203,2193,2523,1983,2201,198,1003,220
2022-04-193,2033,2143,1793,207845,8003,207
2022-04-183,1933,2213,1673,216769,2003,216
2022-04-153,2053,2293,1853,226679,1003,226
2022-04-143,1903,2483,1833,2271,225,4003,227
2022-04-133,1213,1923,1123,1831,115,2003,183
2022-04-123,1593,1833,1293,1461,126,1003,146
2022-04-113,1703,1953,1613,1951,031,0003,195
2022-04-083,1753,1963,1453,1951,752,5003,195
2022-04-073,0883,1463,0573,1431,447,4003,143
2022-04-063,1143,1313,0693,0741,231,9003,074
2022-04-053,1453,1493,0933,1131,160,3003,113
2022-04-043,0893,1293,0723,121816,2003,121
2022-04-013,0863,0993,0623,0721,291,9003,072
2022-03-313,1523,1533,0633,0661,191,3003,066
2022-03-303,1633,1763,0993,1231,038,0003,123
2022-03-293,1503,1573,0973,1561,305,0003,156
2022-03-283,1483,1483,1183,126561,2003,126
2022-03-253,1453,1673,1263,163906,0003,163
2022-03-243,0953,1173,0763,1171,065,6003,117
2022-03-233,0703,0993,0523,0951,136,7003,095
2022-03-223,0593,0733,0183,0391,507,7003,039
2022-03-183,0593,0683,0183,0272,722,3003,027
2022-03-173,0523,1073,0303,0531,849,6003,053
2022-03-163,0183,0483,0063,0131,360,9003,013
2022-03-152,9112,974.52,9032,970.51,135,8002,970.50
2022-03-142,932.52,9422,889.52,8901,027,9002,890
2022-03-112,9442,9502,887.52,9172,322,2002,917
2022-03-102,8982,9462,875.52,944.52,290,9002,944.50
2022-03-092,863.52,8782,823.52,8351,814,9002,835
2022-03-082,8172,872.52,8172,8592,227,3002,859
2022-03-072,794.52,890.52,740.52,8243,279,4002,824
2022-03-042,8802,881.52,8272,8441,339,3002,844
2022-03-032,8752,8892,842.52,870.51,228,8002,870.50
2022-03-022,837.52,857.52,8122,838.51,315,0002,838.50
2022-03-012,8202,852.52,8042,8251,495,1002,825
2022-02-282,813.52,8372,7802,826.51,637,9002,826.50
2022-02-252,847.52,8562,7832,8061,819,6002,806
2022-02-242,829.52,8522,816.52,8472,023,4002,847
2022-02-222,8352,8542,8132,818.51,027,6002,818.50
2022-02-212,824.52,8582,8002,853834,2002,853
2022-02-182,838.52,861.52,8232,851.51,175,3002,851.50
2022-02-172,866.52,879.52,8352,8531,272,0002,853
2022-02-162,8382,874.52,8242,869.51,393,4002,869.50
2022-02-152,8472,8682,8352,8601,437,4002,860
2022-02-142,8172,873.52,8112,859957,1002,859
2022-02-102,860.52,861.52,8372,8541,232,3002,854
2022-02-092,8602,8752,822.52,863.51,758,7002,863.50
2022-02-082,842.52,8822,842.52,8691,178,0002,869
2022-02-072,7952,8462,7902,830.51,286,1002,830.50
2022-02-042,8112,823.52,7692,789.51,237,4002,789.50
2022-02-032,827.52,8372,8112,818.52,088,8002,818.50
2022-02-022,7842,809.52,774.52,792.52,433,1002,792.50
2022-02-012,778.52,808.52,7522,7682,280,7002,768
2022-01-312,7532,8112,7212,7731,659,1002,773
2022-01-282,7502,7802,734.52,7451,266,0002,745
2022-01-272,7902,7902,6932,716.51,560,8002,716.50
2022-01-262,699.52,789.52,6912,7281,417,6002,728
2022-01-252,687.52,687.52,6372,6801,340,0002,680
2022-01-242,690.52,7092,6742,708.5988,9002,708.50
2022-01-212,694.52,709.52,652.52,700.51,379,6002,700.50
2022-01-202,710.52,7562,704.52,716.51,272,0002,716.50
2022-01-192,734.52,7532,6952,7041,334,6002,704
2022-01-182,8112,815.52,7562,7741,037,2002,774
2022-01-172,8502,8532,786.52,7961,372,2002,796
2022-01-142,8242,8392,774.52,825.51,695,3002,825.50
2022-01-132,8002,824.52,776.52,8071,096,9002,807
2022-01-122,8002,824.52,789.52,820.51,352,1002,820.50
2022-01-112,7652,7972,740.52,7971,215,8002,797
2022-01-072,759.52,7632,721.52,738.51,574,0002,738.50
2022-01-062,750.52,790.52,7362,7361,380,1002,736
2022-01-052,803.52,8222,758.52,770.51,754,4002,770.50
2022-01-042,8292,844.52,783.52,807.51,679,6002,807.50

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