1. HOME >
  2. 株価時系列 >
  3. 4528 >
  4. 2023年

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
2023-12-292,5102,525.52,4992,5161,063,5002,516
2023-12-282,5182,526.52,4992,516.5640,7002,516.50
2023-12-272,4892,513.52,4892,513.5990,6002,513.50
2023-12-262,4832,5092,4792,486.5921,1002,486.50
2023-12-252,480.52,4882,4732,479.5572,8002,479.50
2023-12-222,456.52,4732,454.52,472.51,141,2002,472.50
2023-12-212,4552,459.52,4392,4511,752,6002,451
2023-12-202,5102,5182,4962,503.51,222,3002,503.50
2023-12-192,5042,5052,4812,5001,104,6002,500
2023-12-182,5122,5182,4622,4941,620,6002,494
2023-12-152,559.52,564.52,5252,5422,040,5002,542
2023-12-142,5612,5722,525.52,5401,226,0002,540
2023-12-132,5902,599.52,543.52,546.51,611,9002,546.50
2023-12-122,6122,634.52,6052,6051,356,5002,605
2023-12-112,5812,6112,5732,6061,373,4002,606
2023-12-082,5462,5772,463.52,550.53,348,4002,550.50
2023-12-072,7042,7042,588.52,5962,058,8002,596
2023-12-062,702.52,7082,6832,694.51,445,9002,694.50
2023-12-052,7202,7202,6812,6942,095,2002,694
2023-12-042,674.52,710.52,6672,701.51,268,9002,701.50
2023-12-012,737.52,7432,6932,7081,380,5002,708
2023-11-302,6902,7232,675.52,7213,236,2002,721
2023-11-292,702.52,708.52,6782,6921,576,4002,692
2023-11-282,7952,8002,730.52,7381,853,0002,738
2023-11-272,8492,8492,800.52,812.51,007,2002,812.50
2023-11-242,8302,8492,8122,8491,294,5002,849
2023-11-222,7572,8042,7502,8011,323,3002,801
2023-11-212,752.52,753.52,714.52,742.51,356,5002,742.50
2023-11-202,717.52,758.52,706.52,751.51,699,5002,751.50
2023-11-172,6592,6852,6432,6851,451,4002,685
2023-11-162,6992,7182,6562,667.51,432,4002,667.50
2023-11-152,677.52,694.52,6692,691.51,844,7002,691.50
2023-11-142,6592,666.52,6262,6371,009,2002,637
2023-11-132,6352,6652,6352,655.51,070,8002,655.50
2023-11-102,6302,650.52,6222,642947,1002,642
2023-11-092,6802,6912,641.52,6561,124,9002,656
2023-11-082,6302,686.52,6222,6791,982,6002,679
2023-11-072,6102,6362,599.52,609.51,990,8002,609.50
2023-11-062,697.52,697.52,5922,6013,022,3002,601
2023-11-022,5612,6572,5432,647.53,380,3002,647.50
2023-11-012,676.52,6812,5602,5614,105,5002,561
2023-10-312,565.52,6202,565.52,601.52,489,6002,601.50
2023-10-302,5812,5982,5522,5575,947,0002,557
2023-10-272,607.52,6502,590.52,647.51,750,2002,647.50
2023-10-262,5922,6102,5732,607.51,621,6002,607.50
2023-10-252,604.52,617.52,5892,5961,471,2002,596
2023-10-242,6002,6202,548.52,6081,932,6002,608
2023-10-232,6422,6572,6262,635.51,474,4002,635.50
2023-10-202,6702,6852,631.52,631.51,691,6002,631.50
2023-10-192,712.52,7352,682.52,6841,057,2002,684
2023-10-182,762.52,775.52,7182,738.51,511,3002,738.50
2023-10-172,7942,795.52,7462,7581,503,6002,758
2023-10-162,800.52,8072,777.52,7941,430,8002,794
2023-10-132,8002,8102,783.52,7951,467,8002,795
2023-10-122,7852,812.52,7852,811.51,326,0002,811.50
2023-10-112,785.52,798.52,7542,7831,725,4002,783
2023-10-102,8002,829.52,775.52,7982,132,1002,798
2023-10-062,7552,799.52,7532,782.51,439,0002,782.50
2023-10-052,7052,7422,672.52,733.51,699,7002,733.50
2023-10-042,7412,7642,718.52,7251,457,7002,725
2023-10-032,817.52,817.52,7592,7741,323,0002,774
2023-10-022,8702,887.52,8172,8221,021,1002,822
2023-09-292,8592,8942,8422,8682,229,0002,868
2023-09-282,7952,8872,7872,8781,755,5002,878
2023-09-272,8122,846.52,801.52,846.51,742,2002,846.50
2023-09-262,833.52,850.52,816.52,816.51,642,9002,816.50
2023-09-252,871.52,8772,8332,846.51,523,9002,846.50
2023-09-222,8642,891.52,8522,8701,631,8002,870
2023-09-212,9022,9142,8712,8711,768,1002,871
2023-09-202,9222,936.52,891.52,898.51,908,1002,898.50
2023-09-192,9352,966.52,9012,926.51,885,9002,926.50
2023-09-152,921.52,9472,9102,937.52,291,1002,937.50
2023-09-142,8862,899.52,8672,893.51,376,8002,893.50
2023-09-132,9002,9042,8592,8742,118,5002,874
2023-09-122,864.52,8962,8382,886.51,450,1002,886.50
2023-09-112,8132,857.52,8072,8511,988,7002,851
2023-09-082,768.52,8182,766.52,8002,143,2002,800
2023-09-072,791.52,798.52,7762,784.51,875,6002,784.50
2023-09-062,781.52,811.52,778.52,7951,899,2002,795
2023-09-052,7782,781.52,752.52,769.51,827,3002,769.50
2023-09-042,7802,786.52,7582,783.51,174,3002,783.50
2023-09-012,7502,7852,7482,768.51,055,7002,768.50
2023-08-312,762.52,776.52,7602,761.52,028,5002,761.50
2023-08-302,765.52,7982,7632,771.51,053,3002,771.50
2023-08-292,7862,7902,765.52,765.5919,0002,765.50
2023-08-282,7902,808.52,781.52,790.5823,9002,790.50
2023-08-252,749.52,764.52,740.52,757.51,423,5002,757.50
2023-08-242,7562,779.52,755.52,7661,029,3002,766
2023-08-232,7862,7882,753.52,7721,155,5002,772
2023-08-222,7772,799.52,7722,7861,104,9002,786
2023-08-212,771.52,806.52,7662,779.51,250,6002,779.50
2023-08-182,768.52,802.52,765.52,7721,813,9002,772
2023-08-172,817.52,834.52,7842,7892,102,4002,789
2023-08-162,8002,812.52,778.52,7961,572,3002,796
2023-08-152,7752,8152,7652,806.51,507,4002,806.50
2023-08-142,7902,809.52,7742,775.51,505,9002,775.50
2023-08-102,7532,8002,720.52,7952,630,2002,795
2023-08-092,760.52,783.52,7442,7731,990,1002,773
2023-08-082,7482,773.52,7372,760.52,366,0002,760.50
2023-08-072,670.52,7252,6672,7242,401,5002,724
2023-08-042,6442,6912,6362,679.52,338,5002,679.50
2023-08-032,6592,668.52,635.52,6522,841,9002,652
2023-08-022,6922,712.52,677.52,6783,482,2002,678
2023-08-012,6142,707.52,6142,7053,928,8002,705
2023-07-312,6472,6472,5882,601.52,816,1002,601.50
2023-07-282,6362,638.52,5962,606.52,602,1002,606.50
2023-07-272,6632,669.52,643.52,6641,792,6002,664
2023-07-262,654.52,687.52,6522,684.51,676,8002,684.50
2023-07-252,6852,7232,6362,640.54,220,9002,640.50
2023-07-242,5832,591.52,568.52,585.5980,3002,585.50
2023-07-212,555.52,569.52,5442,557.51,151,8002,557.50
2023-07-202,5352,547.52,5262,531.51,130,7002,531.50
2023-07-192,531.52,550.52,524.52,5471,047,1002,547
2023-07-182,5282,549.52,5122,5201,024,2002,520
2023-07-142,5502,562.52,5212,536.51,589,4002,536.50
2023-07-132,5402,557.52,5252,552.51,388,9002,552.50
2023-07-122,5292,5542,5222,542.51,666,5002,542.50
2023-07-112,517.52,5292,4952,503.51,889,0002,503.50
2023-07-102,5182,5262,5042,5171,697,0002,517
2023-07-072,5452,548.52,526.52,5271,660,1002,527
2023-07-062,567.52,576.52,5392,5542,973,9002,554
2023-07-052,5802,6082,5742,605.51,369,5002,605.50
2023-07-042,5882,592.52,568.52,5811,430,7002,581
2023-07-032,6442,6462,601.52,603.51,288,2002,603.50
2023-06-302,6252,625.52,5762,6062,180,6002,606
2023-06-292,656.52,663.52,623.52,6341,498,0002,634
2023-06-282,5902,6602,587.52,658.52,685,4002,658.50
2023-06-272,682.52,6922,6192,6362,071,0002,636
2023-06-262,715.52,723.52,676.52,7001,615,0002,700
2023-06-232,7752,779.52,715.52,7281,367,5002,728
2023-06-222,7412,7892,7332,775.52,005,3002,775.50
2023-06-212,7602,7792,7482,7671,141,4002,767
2023-06-202,7322,761.52,7212,7611,359,8002,761
2023-06-192,756.52,7682,728.52,751.51,151,2002,751.50
2023-06-162,6812,7602,6762,7603,547,7002,760
2023-06-152,6852,7112,6622,6751,996,5002,675
2023-06-142,688.52,6902,661.52,677.51,977,7002,677.50
2023-06-132,720.52,724.52,6812,6942,036,6002,694
2023-06-122,7012,7202,693.52,7181,183,6002,718
2023-06-092,7072,707.52,663.52,6702,169,4002,670
2023-06-082,705.52,705.52,654.52,661.52,148,0002,661.50
2023-06-072,737.52,7692,7072,712.52,511,0002,712.50
2023-06-062,732.52,7862,725.52,7851,824,1002,785
2023-06-052,7192,7572,6972,7572,525,2002,757
2023-06-022,610.52,6782,6072,6781,725,8002,678
2023-06-012,6002,634.52,5842,620.52,286,6002,620.50
2023-05-312,5112,608.52,510.52,608.59,667,4002,608.50
2023-05-302,5902,5982,5492,549.51,867,7002,549.50
2023-05-292,5952,611.52,581.52,6001,542,0002,600
2023-05-262,629.52,629.52,5812,581.51,646,6002,581.50
2023-05-252,644.52,659.52,621.52,6351,390,1002,635
2023-05-242,6542,6622,6362,6441,234,2002,644
2023-05-232,6462,6672,618.52,642.51,795,2002,642.50
2023-05-222,6142,6462,607.52,6431,675,5002,643
2023-05-192,5902,611.52,5852,599.51,716,6002,599.50
2023-05-182,5902,6042,5812,5941,369,3002,594
2023-05-172,6102,6152,5832,5911,686,1002,591
2023-05-162,5842,6152,5822,612.51,811,6002,612.50
2023-05-152,5402,5772,5192,5741,907,0002,574
2023-05-122,5252,5462,507.52,507.53,591,3002,507.50
2023-05-112,5302,5832,5302,5613,983,4002,561
2023-05-102,756.52,7792,6012,604.54,432,8002,604.50
2023-05-092,7292,775.52,7252,771.52,108,9002,771.50
2023-05-082,7402,763.52,7192,731.51,896,9002,731.50
2023-05-022,755.52,7722,733.52,7601,304,9002,760
2023-05-012,7372,762.52,7372,7531,025,7002,753
2023-04-282,7442,7622,730.52,7441,174,4002,744
2023-04-272,696.52,731.52,6902,7301,303,0002,730
2023-04-262,7372,7682,704.52,723.51,173,9002,723.50
2023-04-252,7162,7422,712.52,7271,082,0002,727
2023-04-242,710.52,716.52,695.52,701888,0002,701
2023-04-212,7002,7012,6782,681.51,417,3002,681.50
2023-04-202,6852,6892,6562,6821,845,9002,682
2023-04-192,7272,7272,685.52,703.52,205,0002,703.50
2023-04-182,734.52,757.52,7292,7471,592,9002,747
2023-04-172,7572,7692,7432,7501,018,5002,750
2023-04-142,797.52,799.52,7542,764.51,328,1002,764.50
2023-04-132,7472,7702,7422,747.5907,0002,747.50
2023-04-122,7422,761.52,727.52,7471,122,7002,747
2023-04-112,7052,7422,7052,714.51,112,6002,714.50
2023-04-102,7102,729.52,7052,708974,4002,708
2023-04-072,7192,7292,705.52,7091,207,0002,709
2023-04-062,719.52,7292,6962,7262,239,3002,726
2023-04-052,8032,8032,726.52,731.51,475,2002,731.50
2023-04-042,7982,820.52,7702,8061,416,3002,806
2023-04-032,7642,7862,754.52,765.51,319,2002,765.50
2023-03-312,7272,7792,718.52,7641,675,1002,764
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