1. HOME >
  2. 株価時系列 >
  3. 4528 >
  4. 2021年

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
2021-12-302,8652,886.52,8502,856789,6002,856
2021-12-292,823.52,8702,823.52,846.5919,8002,846.50
2021-12-282,8062,8582,801.52,844.51,217,9002,844.50
2021-12-272,801.52,8212,7952,805.5779,2002,805.50
2021-12-242,8252,8392,785.52,811742,9002,811
2021-12-232,8422,854.52,7952,817.51,179,9002,817.50
2021-12-222,8542,874.52,8352,839.5897,8002,839.50
2021-12-212,844.52,877.52,8342,8551,186,1002,855
2021-12-202,8232,854.52,812.52,8211,583,6002,821
2021-12-172,8122,8472,7842,842.52,875,2002,842.50
2021-12-162,805.52,8242,7992,813811,1002,813
2021-12-152,8002,834.52,785.52,7911,208,7002,791
2021-12-142,7802,817.52,7802,8081,656,4002,808
2021-12-132,753.52,798.52,750.52,7851,297,6002,785
2021-12-102,771.52,780.52,746.52,7471,365,7002,747
2021-12-092,7382,7942,737.52,771.51,719,5002,771.50
2021-12-082,7302,7672,729.52,7521,816,0002,752
2021-12-072,6482,721.52,6322,7112,707,1002,711
2021-12-062,6132,6582,606.52,649.52,651,5002,649.50
2021-12-032,5482,5952,5302,5852,621,8002,585
2021-12-022,4962,5602,4952,5491,981,4002,549
2021-12-012,4752,503.52,4512,483.51,504,7002,483.50
2021-11-302,540.52,561.52,496.52,505.53,376,0002,505.50
2021-11-292,5032,577.52,5032,552.52,993,2002,552.50
2021-11-262,5102,5272,483.52,5032,318,5002,503
2021-11-252,4352,4642,423.52,455.5645,0002,455.50
2021-11-242,4602,4632,413.52,423965,3002,423
2021-11-222,4302,4702,4202,461.5720,5002,461.50
2021-11-192,4452,4452,4162,440.5732,7002,440.50
2021-11-182,476.52,488.52,439.52,450709,2002,450
2021-11-172,4802,4922,4462,475755,1002,475
2021-11-162,4922,507.52,4782,484.5657,8002,484.50
2021-11-152,4802,509.52,476.52,481.51,098,3002,481.50
2021-11-122,416.52,484.52,4102,463.51,942,8002,463.50
2021-11-112,389.52,4092,385.52,405.5563,1002,405.50
2021-11-102,4302,443.52,4032,411.5572,3002,411.50
2021-11-092,439.52,4612,4352,439719,5002,439
2021-11-082,469.52,491.52,441.52,441.5807,8002,441.50
2021-11-052,487.52,504.52,463.52,498.5932,7002,498.50
2021-11-042,4942,512.52,466.52,4891,405,0002,489
2021-11-022,4452,4742,437.52,444901,1002,444
2021-11-012,4402,4692,413.52,467.51,051,3002,467.50
2021-10-292,4122,414.52,361.52,385.51,405,8002,385.50
2021-10-282,423.52,4352,4022,405.5989,9002,405.50
2021-10-272,458.52,467.52,432.52,447.5695,0002,447.50
2021-10-262,4332,4612,4232,452.5839,4002,452.50
2021-10-252,4482,461.52,418.52,4201,079,0002,420
2021-10-222,432.52,4902,429.52,459.51,675,2002,459.50
2021-10-212,4502,458.52,4232,426695,0002,426
2021-10-202,445.52,452.52,421.52,441.5676,8002,441.50
2021-10-192,4252,444.52,4142,425609,6002,425
2021-10-182,4502,4522,414.52,425815,1002,425
2021-10-152,4622,4652,443.52,461.5766,9002,461.50
2021-10-142,4172,4352,391.52,425809,3002,425
2021-10-132,3952,4322,394.52,416817,8002,416
2021-10-122,443.52,445.52,4042,414888,4002,414
2021-10-112,4072,4462,395.52,446784,1002,446
2021-10-082,424.52,4512,4162,425.5788,3002,425.50
2021-10-072,421.52,426.52,3892,390.5900,0002,390.50
2021-10-062,4282,451.52,3962,421.51,015,3002,421.50
2021-10-052,437.52,4592,4142,417.5887,4002,417.50
2021-10-042,524.52,5312,457.52,473.5944,2002,473.50
2021-10-012,5502,559.52,4842,4931,034,3002,493
2021-09-302,5402,5652,5272,5531,116,1002,553
2021-09-292,5382,5382,493.52,515.51,543,6002,515.50
2021-09-282,613.52,613.52,580.52,590.51,223,8002,590.50
2021-09-272,6662,678.52,6462,6501,043,9002,650
2021-09-242,6692,684.52,6602,674.51,076,2002,674.50
2021-09-222,6732,6752,6352,635.5637,5002,635.50
2021-09-212,672.52,6772,640.52,6631,058,2002,663
2021-09-172,710.52,722.52,6882,703.51,580,2002,703.50
2021-09-162,6612,6992,6532,694.5991,1002,694.50
2021-09-152,6472,6652,6372,6401,108,4002,640
2021-09-142,6892,691.52,655.52,6731,581,1002,673
2021-09-132,670.52,7032,6522,702844,4002,702
2021-09-102,649.52,6942,6482,6841,422,8002,684
2021-09-092,705.52,707.52,6582,663.51,098,1002,663.50
2021-09-082,7312,7462,7112,718.51,197,6002,718.50
2021-09-072,7602,7742,742.52,751.5872,2002,751.50
2021-09-062,771.52,7742,7402,748.5670,2002,748.50
2021-09-032,7042,7502,6882,7461,286,5002,746
2021-09-022,6972,7132,6622,682.5890,0002,682.50
2021-09-012,6432,6842,6422,684933,6002,684
2021-08-312,6052,6582,6002,644982,6002,644
2021-08-302,5952,6052,5742,604.5722,9002,604.50
2021-08-272,616.52,6282,5732,579606,3002,579
2021-08-262,6382,645.52,6082,618880,7002,618
2021-08-252,6082,640.52,5952,628670,6002,628
2021-08-242,5942,620.52,5912,612885,4002,612
2021-08-232,6312,6542,6112,620925,1002,620
2021-08-202,562.52,6252,5612,594.51,366,7002,594.50
2021-08-192,527.52,5792,526.52,566.5766,4002,566.50
2021-08-182,5302,548.52,517.52,526.5914,8002,526.50
2021-08-172,4852,5312,4852,516.5685,8002,516.50
2021-08-162,5062,507.52,4692,480.5629,3002,480.50
2021-08-132,498.52,5232,4952,507.5387,0002,507.50
2021-08-122,5252,534.52,4972,498.5460,4002,498.50
2021-08-112,5282,5382,512.52,519789,8002,519
2021-08-102,4842,5232,4842,512747,8002,512
2021-08-062,483.52,5052,4662,471723,0002,471
2021-08-052,470.52,4942,4622,481.5774,4002,481.50
2021-08-042,490.52,4942,4642,4701,348,6002,470
2021-08-032,5432,555.52,5112,512998,6002,512
2021-08-022,5482,596.52,539.52,5801,605,1002,580
2021-07-302,4922,5592,4532,485.51,192,9002,485.50
2021-07-292,5582,5662,514.52,528.5823,9002,528.50
2021-07-282,5092,5212,488.52,5081,060,4002,508
2021-07-272,5452,5602,5212,540989,1002,540
2021-07-262,5502,5542,530.52,539.5819,0002,539.50
2021-07-212,520.52,537.52,504.52,513532,2002,513
2021-07-202,498.52,5072,482.52,499836,3002,499
2021-07-192,4932,513.52,4782,501.5845,5002,501.50
2021-07-162,5002,5182,4902,502905,3002,502
2021-07-152,5502,559.52,5042,5131,021,9002,513
2021-07-142,5352,5782,5322,556.51,225,5002,556.50
2021-07-132,5402,5512,5182,5221,014,1002,522
2021-07-122,4982,529.52,4952,524.51,267,1002,524.50
2021-07-092,4082,458.52,4072,4502,075,7002,450
2021-07-082,4562,4802,444.52,454.51,071,1002,454.50
2021-07-072,469.52,4752,4482,467875,5002,467
2021-07-062,4942,4942,460.52,463750,9002,463
2021-07-052,4922,502.52,470.52,474663,9002,474
2021-07-022,5052,530.52,4942,499908,4002,499
2021-07-012,496.52,498.52,464.52,492.51,152,4002,492.50
2021-06-302,505.52,5102,465.52,4791,115,9002,479
2021-06-292,4992,5162,480.52,505937,3002,505
2021-06-282,527.52,528.52,5072,521.5755,4002,521.50
2021-06-252,4972,514.52,485.52,511.51,705,5002,511.50
2021-06-242,4532,4952,4522,492.51,052,2002,492.50
2021-06-232,5092,5132,4672,470.51,491,4002,470.50
2021-06-222,4752,514.52,470.52,512.51,765,7002,512.50
2021-06-212,4362,436.52,411.52,4301,344,9002,430
2021-06-182,492.52,504.52,4752,4862,058,3002,486
2021-06-172,5152,5152,4832,493.51,164,3002,493.50
2021-06-162,5132,5342,5022,527.5784,4002,527.50
2021-06-152,499.52,526.52,4962,523819,9002,523
2021-06-142,4992,5002,475.52,489.5697,9002,489.50
2021-06-112,4832,506.52,4602,5001,758,4002,500
2021-06-102,4342,484.52,427.52,463.51,775,6002,463.50
2021-06-092,399.52,440.52,3982,4271,297,9002,427
2021-06-082,4452,466.52,4332,444.5931,4002,444.50
2021-06-072,4162,4312,401.52,419.5923,2002,419.50
2021-06-042,4012,4202,3832,412.51,213,8002,412.50
2021-06-032,4252,443.52,4132,4261,210,3002,426
2021-06-022,4402,4562,4172,4361,302,4002,436
2021-06-012,4982,500.52,446.52,461759,9002,461
2021-05-312,5202,531.52,4742,477869,8002,477
2021-05-282,5142,5342,5082,512.51,232,2002,512.50
2021-05-272,4442,502.52,4412,5004,525,6002,500
2021-05-262,4832,5072,461.52,4632,087,7002,463
2021-05-252,511.52,5142,4712,4961,481,8002,496
2021-05-242,5192,543.52,510.52,522874,8002,522
2021-05-212,5302,557.52,5072,536.51,191,6002,536.50
2021-05-202,5002,530.52,4922,510920,0002,510
2021-05-192,495.52,544.52,495.52,533.51,159,2002,533.50
2021-05-182,483.52,538.52,4612,517.51,354,7002,517.50
2021-05-172,4862,5162,4772,485.51,013,1002,485.50
2021-05-142,4922,5452,4832,5361,440,6002,536
2021-05-132,4802,5172,457.52,463.52,242,8002,463.50
2021-05-122,6932,7022,525.52,5503,125,8002,550
2021-05-112,8502,850.52,722.52,743.52,069,2002,743.50
2021-05-102,8462,9002,8402,880.51,156,4002,880.50
2021-05-072,8392,8852,8192,845.51,061,9002,845.50
2021-05-062,8002,8902,8002,8431,903,1002,843
2021-04-302,7052,7812,701.52,7511,472,9002,751
2021-04-282,7202,7372,7072,721.51,536,4002,721.50
2021-04-272,8402,8472,7702,7701,726,3002,770
2021-04-262,899.52,904.52,8202,823.51,851,9002,823.50
2021-04-232,9202,9772,9082,9481,106,3002,948
2021-04-222,8992,9452,8832,9381,147,2002,938
2021-04-212,8492,865.52,8282,8551,008,6002,855
2021-04-202,9142,9142,828.52,8801,723,7002,880
2021-04-192,8262,9462,821.52,8891,512,9002,889
2021-04-162,8172,8202,7992,814.5514,5002,814.50
2021-04-152,8202,8242,8022,817586,2002,817
2021-04-142,8002,819.52,7602,813.5972,4002,813.50
2021-04-132,8152,828.52,800.52,811786,8002,811
2021-04-122,8342,8372,795.52,803.5578,9002,803.50
2021-04-092,798.52,8232,7712,8021,218,9002,802
2021-04-082,791.52,793.52,7462,787.51,056,3002,787.50
2021-04-072,799.52,8132,7732,7881,133,6002,788
2021-04-062,861.52,869.52,7932,804.5873,9002,804.50
2021-04-052,8802,8802,8382,849612,0002,849
2021-04-022,9022,907.52,864.52,870599,0002,870
2021-04-012,8992,899.52,8702,887.5782,2002,887.50
2021-03-312,866.52,9262,866.52,8901,523,1002,890
2021-03-302,9682,9682,897.52,916.51,168,6002,916.50
2021-03-292,9372,975.52,9052,9692,015,6002,969
2021-03-262,9352,9502,8952,939.51,413,2002,939.50
2021-03-252,881.52,900.52,8562,889.5976,8002,889.50
2021-03-242,896.52,922.52,853.52,860.51,105,9002,860.50
2021-03-232,925.52,9372,890.52,890.51,016,9002,890.50
2021-03-222,9682,9832,925.52,937.51,201,7002,937.50
2021-03-192,9452,996.52,934.52,993.51,712,8002,993.50
2021-03-182,9292,9652,9182,947.51,453,3002,947.50
2021-03-172,875.52,928.52,863.52,926.5915,5002,926.50
2021-03-162,9252,9272,8772,900.5989,0002,900.50
2021-03-152,8512,882.52,835.52,882.51,008,9002,882.50
2021-03-122,8382,847.52,818.52,842.51,280,8002,842.50
2021-03-112,8422,853.52,831.52,838.5976,3002,838.50
2021-03-102,8392,8532,8132,836.51,258,4002,836.50
2021-03-092,837.52,842.52,7872,8391,315,6002,839
2021-03-082,8002,839.52,7842,798.5999,0002,798.50
2021-03-052,7702,7752,733.52,7681,341,4002,768
2021-03-042,808.52,831.52,772.52,797.5985,1002,797.50
2021-03-032,849.52,8542,8112,8331,095,9002,833
2021-03-022,895.52,895.52,8262,854.51,194,1002,854.50
2021-03-012,8642,8992,8592,895.5838,8002,895.50
2021-02-262,9502,953.52,8642,8641,694,2002,864
2021-02-253,0483,0482,977.52,977.51,136,3002,977.50
2021-02-243,0583,0803,0173,0201,266,4003,020
2021-02-223,0983,1123,0453,055689,2003,055
2021-02-193,0753,0933,0483,073725,8003,073
2021-02-183,0803,1103,0743,0901,026,1003,090
2021-02-173,1293,1293,0803,080756,4003,080
2021-02-163,1403,1493,1213,129563,5003,129
2021-02-153,1503,1633,1193,146524,9003,146
2021-02-123,1853,1853,1183,121673,0003,121
2021-02-103,1593,1743,1203,147605,0003,147
2021-02-093,1533,1563,1293,146928,1003,146
2021-02-083,1303,1573,1023,1561,483,7003,156
2021-02-053,1333,1783,1153,1541,278,4003,154
2021-02-043,1003,1303,0883,090983,6003,090
2021-02-033,1323,1473,1083,1441,208,4003,144
2021-02-023,1993,2433,1293,1441,348,8003,144
2021-02-013,1223,1773,0773,1591,026,2003,159
2021-01-293,1263,1633,0963,1252,382,9003,125
2021-01-283,0833,1603,0273,0803,980,8003,080
2021-01-273,2643,2753,2133,2231,510,2003,223
2021-01-263,1683,2363,1513,2011,785,6003,201
2021-01-253,0943,1103,0773,108859,7003,108
2021-01-223,0433,0813,0393,0551,033,6003,055
2021-01-213,1313,1483,0843,0951,002,6003,095
2021-01-203,0913,1113,0653,107675,7003,107
2021-01-193,0883,0933,0713,080470,9003,080
2021-01-183,0813,1223,0743,096724,1003,096
2021-01-153,0943,1023,0663,075812,2003,075
2021-01-143,1123,1363,0893,114956,8003,114
2021-01-133,0953,1103,0583,1061,052,5003,106
2021-01-123,1243,1393,0913,1371,032,4003,137
2021-01-083,0483,1283,0463,1271,154,9003,127
2021-01-073,1203,1323,0873,0941,344,9003,094
2021-01-063,0633,1133,0473,097986,8003,097
2021-01-053,1153,1153,0483,061887,0003,061
2021-01-043,1043,1233,0423,0971,383,6003,097

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