4528 小野薬品工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-08-03	2,543	2,555.5	2,511	2,512	998,600	2,512
2021-08-02	2,548	2,596.5	2,539.5	2,580	1,605,100	2,580
2021-07-30	2,492	2,559	2,453	2,485.5	1,192,900	2,485.50
2021-07-29	2,558	2,566	2,514.5	2,528.5	823,900	2,528.50
2021-07-28	2,509	2,521	2,488.5	2,508	1,060,400	2,508
2021-07-27	2,545	2,560	2,521	2,540	989,100	2,540
2021-07-26	2,550	2,554	2,530.5	2,539.5	819,000	2,539.50
2021-07-21	2,520.5	2,537.5	2,504.5	2,513	532,200	2,513
2021-07-20	2,498.5	2,507	2,482.5	2,499	836,300	2,499
2021-07-19	2,493	2,513.5	2,478	2,501.5	845,500	2,501.50
2021-07-16	2,500	2,518	2,490	2,502	905,300	2,502
2021-07-15	2,550	2,559.5	2,504	2,513	1,021,900	2,513
2021-07-14	2,535	2,578	2,532	2,556.5	1,225,500	2,556.50
2021-07-13	2,540	2,551	2,518	2,522	1,014,100	2,522
2021-07-12	2,498	2,529.5	2,495	2,524.5	1,267,100	2,524.50
2021-07-09	2,408	2,458.5	2,407	2,450	2,075,700	2,450
2021-07-08	2,456	2,480	2,444.5	2,454.5	1,071,100	2,454.50
2021-07-07	2,469.5	2,475	2,448	2,467	875,500	2,467
2021-07-06	2,494	2,494	2,460.5	2,463	750,900	2,463
2021-07-05	2,492	2,502.5	2,470.5	2,474	663,900	2,474
2021-07-02	2,505	2,530.5	2,494	2,499	908,400	2,499
2021-07-01	2,496.5	2,498.5	2,464.5	2,492.5	1,152,400	2,492.50
2021-06-30	2,505.5	2,510	2,465.5	2,479	1,115,900	2,479
2021-06-29	2,499	2,516	2,480.5	2,505	937,300	2,505
2021-06-28	2,527.5	2,528.5	2,507	2,521.5	755,400	2,521.50
2021-06-25	2,497	2,514.5	2,485.5	2,511.5	1,705,500	2,511.50
2021-06-24	2,453	2,495	2,452	2,492.5	1,052,200	2,492.50
2021-06-23	2,509	2,513	2,467	2,470.5	1,491,400	2,470.50
2021-06-22	2,475	2,514.5	2,470.5	2,512.5	1,765,700	2,512.50
2021-06-21	2,436	2,436.5	2,411.5	2,430	1,344,900	2,430
2021-06-18	2,492.5	2,504.5	2,475	2,486	2,058,300	2,486
2021-06-17	2,515	2,515	2,483	2,493.5	1,164,300	2,493.50
2021-06-16	2,513	2,534	2,502	2,527.5	784,400	2,527.50
2021-06-15	2,499.5	2,526.5	2,496	2,523	819,900	2,523
2021-06-14	2,499	2,500	2,475.5	2,489.5	697,900	2,489.50
2021-06-11	2,483	2,506.5	2,460	2,500	1,758,400	2,500
2021-06-10	2,434	2,484.5	2,427.5	2,463.5	1,775,600	2,463.50
2021-06-09	2,399.5	2,440.5	2,398	2,427	1,297,900	2,427
2021-06-08	2,445	2,466.5	2,433	2,444.5	931,400	2,444.50
2021-06-07	2,416	2,431	2,401.5	2,419.5	923,200	2,419.50
2021-06-04	2,401	2,420	2,383	2,412.5	1,213,800	2,412.50
2021-06-03	2,425	2,443.5	2,413	2,426	1,210,300	2,426
2021-06-02	2,440	2,456	2,417	2,436	1,302,400	2,436
2021-06-01	2,498	2,500.5	2,446.5	2,461	759,900	2,461
2021-05-31	2,520	2,531.5	2,474	2,477	869,800	2,477
2021-05-28	2,514	2,534	2,508	2,512.5	1,232,200	2,512.50
2021-05-27	2,444	2,502.5	2,441	2,500	4,525,600	2,500
2021-05-26	2,483	2,507	2,461.5	2,463	2,087,700	2,463
2021-05-25	2,511.5	2,514	2,471	2,496	1,481,800	2,496
2021-05-24	2,519	2,543.5	2,510.5	2,522	874,800	2,522
2021-05-21	2,530	2,557.5	2,507	2,536.5	1,191,600	2,536.50
2021-05-20	2,500	2,530.5	2,492	2,510	920,000	2,510
2021-05-19	2,495.5	2,544.5	2,495.5	2,533.5	1,159,200	2,533.50
2021-05-18	2,483.5	2,538.5	2,461	2,517.5	1,354,700	2,517.50
2021-05-17	2,486	2,516	2,477	2,485.5	1,013,100	2,485.50
2021-05-14	2,492	2,545	2,483	2,536	1,440,600	2,536
2021-05-13	2,480	2,517	2,457.5	2,463.5	2,242,800	2,463.50
2021-05-12	2,693	2,702	2,525.5	2,550	3,125,800	2,550
2021-05-11	2,850	2,850.5	2,722.5	2,743.5	2,069,200	2,743.50
2021-05-10	2,846	2,900	2,840	2,880.5	1,156,400	2,880.50
2021-05-07	2,839	2,885	2,819	2,845.5	1,061,900	2,845.50
2021-05-06	2,800	2,890	2,800	2,843	1,903,100	2,843
2021-04-30	2,705	2,781	2,701.5	2,751	1,472,900	2,751
2021-04-28	2,720	2,737	2,707	2,721.5	1,536,400	2,721.50
2021-04-27	2,840	2,847	2,770	2,770	1,726,300	2,770
2021-04-26	2,899.5	2,904.5	2,820	2,823.5	1,851,900	2,823.50
2021-04-23	2,920	2,977	2,908	2,948	1,106,300	2,948
2021-04-22	2,899	2,945	2,883	2,938	1,147,200	2,938
2021-04-21	2,849	2,865.5	2,828	2,855	1,008,600	2,855
2021-04-20	2,914	2,914	2,828.5	2,880	1,723,700	2,880
2021-04-19	2,826	2,946	2,821.5	2,889	1,512,900	2,889
2021-04-16	2,817	2,820	2,799	2,814.5	514,500	2,814.50
2021-04-15	2,820	2,824	2,802	2,817	586,200	2,817
2021-04-14	2,800	2,819.5	2,760	2,813.5	972,400	2,813.50
2021-04-13	2,815	2,828.5	2,800.5	2,811	786,800	2,811
2021-04-12	2,834	2,837	2,795.5	2,803.5	578,900	2,803.50
2021-04-09	2,798.5	2,823	2,771	2,802	1,218,900	2,802
2021-04-08	2,791.5	2,793.5	2,746	2,787.5	1,056,300	2,787.50
2021-04-07	2,799.5	2,813	2,773	2,788	1,133,600	2,788
2021-04-06	2,861.5	2,869.5	2,793	2,804.5	873,900	2,804.50
2021-04-05	2,880	2,880	2,838	2,849	612,000	2,849
2021-04-02	2,902	2,907.5	2,864.5	2,870	599,000	2,870
2021-04-01	2,899	2,899.5	2,870	2,887.5	782,200	2,887.50
2021-03-31	2,866.5	2,926	2,866.5	2,890	1,523,100	2,890
2021-03-30	2,968	2,968	2,897.5	2,916.5	1,168,600	2,916.50
2021-03-29	2,937	2,975.5	2,905	2,969	2,015,600	2,969
2021-03-26	2,935	2,950	2,895	2,939.5	1,413,200	2,939.50
2021-03-25	2,881.5	2,900.5	2,856	2,889.5	976,800	2,889.50
2021-03-24	2,896.5	2,922.5	2,853.5	2,860.5	1,105,900	2,860.50
2021-03-23	2,925.5	2,937	2,890.5	2,890.5	1,016,900	2,890.50
2021-03-22	2,968	2,983	2,925.5	2,937.5	1,201,700	2,937.50
2021-03-19	2,945	2,996.5	2,934.5	2,993.5	1,712,800	2,993.50
2021-03-18	2,929	2,965	2,918	2,947.5	1,453,300	2,947.50
2021-03-17	2,875.5	2,928.5	2,863.5	2,926.5	915,500	2,926.50
2021-03-16	2,925	2,927	2,877	2,900.5	989,000	2,900.50
2021-03-15	2,851	2,882.5	2,835.5	2,882.5	1,008,900	2,882.50
2021-03-12	2,838	2,847.5	2,818.5	2,842.5	1,280,800	2,842.50
2021-03-11	2,842	2,853.5	2,831.5	2,838.5	976,300	2,838.50
2021-03-10	2,839	2,853	2,813	2,836.5	1,258,400	2,836.50
2021-03-09	2,837.5	2,842.5	2,787	2,839	1,315,600	2,839
2021-03-08	2,800	2,839.5	2,784	2,798.5	999,000	2,798.50
2021-03-05	2,770	2,775	2,733.5	2,768	1,341,400	2,768
2021-03-04	2,808.5	2,831.5	2,772.5	2,797.5	985,100	2,797.50
2021-03-03	2,849.5	2,854	2,811	2,833	1,095,900	2,833
2021-03-02	2,895.5	2,895.5	2,826	2,854.5	1,194,100	2,854.50
2021-03-01	2,864	2,899	2,859	2,895.5	838,800	2,895.50
2021-02-26	2,950	2,953.5	2,864	2,864	1,694,200	2,864
2021-02-25	3,048	3,048	2,977.5	2,977.5	1,136,300	2,977.50
2021-02-24	3,058	3,080	3,017	3,020	1,266,400	3,020
2021-02-22	3,098	3,112	3,045	3,055	689,200	3,055
2021-02-19	3,075	3,093	3,048	3,073	725,800	3,073
2021-02-18	3,080	3,110	3,074	3,090	1,026,100	3,090
2021-02-17	3,129	3,129	3,080	3,080	756,400	3,080
2021-02-16	3,140	3,149	3,121	3,129	563,500	3,129
2021-02-15	3,150	3,163	3,119	3,146	524,900	3,146
2021-02-12	3,185	3,185	3,118	3,121	673,000	3,121
2021-02-10	3,159	3,174	3,120	3,147	605,000	3,147
2021-02-09	3,153	3,156	3,129	3,146	928,100	3,146
2021-02-08	3,130	3,157	3,102	3,156	1,483,700	3,156
2021-02-05	3,133	3,178	3,115	3,154	1,278,400	3,154
2021-02-04	3,100	3,130	3,088	3,090	983,600	3,090
2021-02-03	3,132	3,147	3,108	3,144	1,208,400	3,144
2021-02-02	3,199	3,243	3,129	3,144	1,348,800	3,144
2021-02-01	3,122	3,177	3,077	3,159	1,026,200	3,159
2021-01-29	3,126	3,163	3,096	3,125	2,382,900	3,125
2021-01-28	3,083	3,160	3,027	3,080	3,980,800	3,080
2021-01-27	3,264	3,275	3,213	3,223	1,510,200	3,223
2021-01-26	3,168	3,236	3,151	3,201	1,785,600	3,201
2021-01-25	3,094	3,110	3,077	3,108	859,700	3,108
2021-01-22	3,043	3,081	3,039	3,055	1,033,600	3,055
2021-01-21	3,131	3,148	3,084	3,095	1,002,600	3,095
2021-01-20	3,091	3,111	3,065	3,107	675,700	3,107
2021-01-19	3,088	3,093	3,071	3,080	470,900	3,080
2021-01-18	3,081	3,122	3,074	3,096	724,100	3,096
2021-01-15	3,094	3,102	3,066	3,075	812,200	3,075
2021-01-14	3,112	3,136	3,089	3,114	956,800	3,114
2021-01-13	3,095	3,110	3,058	3,106	1,052,500	3,106
2021-01-12	3,124	3,139	3,091	3,137	1,032,400	3,137
2021-01-08	3,048	3,128	3,046	3,127	1,154,900	3,127
2021-01-07	3,120	3,132	3,087	3,094	1,344,900	3,094
2021-01-06	3,063	3,113	3,047	3,097	986,800	3,097
2021-01-05	3,115	3,115	3,048	3,061	887,000	3,061
2021-01-04	3,104	3,123	3,042	3,097	1,383,600	3,097

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