4528 小野薬品工業(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 6,120 | 6,220 | 6,120 | 6,220 | 4,000 | 555.95 |
| 1983-12-27 | 6,260 | 6,260 | 6,260 | 6,260 | 2,000 | 559.52 |
| 1983-12-23 | 5,660 | 5,660 | 5,660 | 5,660 | 1,000 | 505.89 |
| 1983-11-26 | 5,300 | 5,310 | 5,300 | 5,310 | 8,000 | 474.61 |
| 1983-11-25 | 6,940 | 6,940 | 6,940 | 6,940 | 3,000 | 516.92 |
| 1983-11-17 | 7,680 | 7,680 | 7,680 | 7,680 | 2,000 | 572.04 |
| 1983-11-15 | 7,870 | 7,870 | 7,870 | 7,870 | 1,000 | 586.19 |
| 1983-11-11 | 7,740 | 7,740 | 7,740 | 7,740 | 1,000 | 576.50 |
| 1983-11-04 | 7,610 | 7,610 | 7,610 | 7,610 | 1,000 | 566.82 |
| 1983-10-31 | 7,600 | 7,600 | 7,600 | 7,600 | 1,000 | 566.08 |
| 1983-10-28 | 7,920 | 7,920 | 7,910 | 7,910 | 2,000 | 589.17 |
| 1983-10-25 | 7,850 | 7,990 | 7,850 | 7,990 | 6,000 | 595.13 |
| 1983-10-24 | 7,880 | 7,880 | 7,880 | 7,880 | 1,000 | 586.93 |
| 1983-10-22 | 7,770 | 7,800 | 7,770 | 7,800 | 3,000 | 580.97 |
| 1983-10-21 | 7,600 | 7,600 | 7,600 | 7,600 | 1,000 | 566.08 |
| 1983-10-20 | 7,620 | 7,620 | 7,620 | 7,620 | 1,000 | 567.57 |
| 1983-10-18 | 7,680 | 7,820 | 7,680 | 7,820 | 5,000 | 582.46 |
| 1983-10-12 | 7,260 | 7,260 | 7,260 | 7,260 | 2,000 | 540.75 |
| 1983-10-11 | 7,260 | 7,260 | 7,260 | 7,260 | 1,000 | 540.75 |
| 1983-10-07 | 7,190 | 7,260 | 7,190 | 7,260 | 54,000 | 540.75 |
| 1983-10-05 | 7,090 | 7,090 | 7,090 | 7,090 | 1,000 | 528.09 |
| 1983-09-19 | 6,950 | 6,950 | 6,950 | 6,950 | 1,000 | 517.66 |
| 1983-09-13 | 7,330 | 7,330 | 7,330 | 7,330 | 1,000 | 545.97 |
| 1983-09-08 | 7,450 | 7,450 | 7,450 | 7,450 | 2,000 | 554.90 |
| 1983-09-07 | 7,450 | 7,450 | 7,450 | 7,450 | 1,000 | 554.90 |
| 1983-09-01 | 7,450 | 7,450 | 7,450 | 7,450 | 1,000 | 554.90 |
| 1983-08-31 | 7,250 | 7,250 | 7,250 | 7,250 | 30,000 | 540.01 |
| 1983-08-29 | 7,210 | 7,210 | 7,210 | 7,210 | 1,000 | 537.03 |
| 1983-08-24 | 7,260 | 7,260 | 7,260 | 7,260 | 1,000 | 540.75 |
| 1983-08-23 | 7,390 | 7,390 | 7,390 | 7,390 | 1,000 | 550.44 |
| 1983-08-16 | 7,500 | 7,500 | 7,500 | 7,500 | 1,000 | 558.63 |
| 1983-08-10 | 7,350 | 7,350 | 7,350 | 7,350 | 4,000 | 547.46 |
| 1983-08-08 | 7,570 | 7,570 | 7,570 | 7,570 | 1,000 | 563.84 |
| 1983-07-30 | 7,780 | 7,780 | 7,780 | 7,780 | 2,000 | 579.48 |
| 1983-07-28 | 7,600 | 7,600 | 7,600 | 7,600 | 1,000 | 566.08 |
| 1983-07-19 | 7,660 | 7,660 | 7,660 | 7,660 | 1,000 | 570.55 |
| 1983-07-12 | 7,950 | 7,950 | 7,950 | 7,950 | 1,000 | 592.15 |
| 1983-07-09 | 7,900 | 7,900 | 7,900 | 7,900 | 1,000 | 588.42 |
| 1983-07-08 | 7,800 | 7,800 | 7,800 | 7,800 | 1,000 | 580.97 |
| 1983-07-06 | 8,100 | 8,100 | 8,100 | 8,100 | 1,000 | 603.32 |
| 1983-07-05 | 8,070 | 8,070 | 8,070 | 8,070 | 1,000 | 601.08 |
| 1983-07-04 | 7,880 | 8,050 | 7,880 | 8,030 | 5,000 | 598.10 |
| 1983-07-01 | 7,900 | 7,900 | 7,800 | 7,800 | 3,000 | 580.97 |
| 1983-06-30 | 8,000 | 8,000 | 8,000 | 8,000 | 1,000 | 595.87 |
| 1983-06-21 | 6,930 | 6,930 | 6,930 | 6,930 | 1,000 | 516.17 |
| 1983-06-17 | 6,800 | 6,800 | 6,800 | 6,800 | 1,000 | 506.49 |
| 1983-06-16 | 6,660 | 6,700 | 6,660 | 6,700 | 33,000 | 499.04 |
| 1983-06-14 | 7,140 | 7,140 | 7,140 | 7,140 | 4,000 | 531.81 |
| 1983-06-08 | 7,660 | 7,660 | 7,660 | 7,660 | 2,000 | 570.55 |
| 1983-06-07 | 7,760 | 7,760 | 7,760 | 7,760 | 3,000 | 577.99 |
| 1983-06-02 | 6,750 | 6,750 | 6,650 | 6,650 | 5,000 | 495.32 |
| 1983-05-31 | 6,100 | 6,100 | 6,100 | 6,100 | 1,000 | 454.35 |
| 1983-05-27 | 5,870 | 5,870 | 5,870 | 5,870 | 1,000 | 437.22 |
| 1983-05-25 | 5,600 | 5,600 | 5,600 | 5,600 | 2,000 | 417.11 |
| 1983-05-20 | 5,890 | 5,900 | 5,890 | 5,900 | 3,000 | 439.45 |
| 1983-05-19 | 5,730 | 5,900 | 5,730 | 5,900 | 13,000 | 439.45 |
| 1983-05-18 | 5,450 | 5,530 | 5,450 | 5,530 | 11,000 | 411.90 |
| 1983-05-17 | 5,490 | 5,530 | 5,490 | 5,530 | 10,000 | 411.90 |
| 1983-05-12 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 372.42 |
| 1983-05-11 | 5,100 | 5,100 | 5,000 | 5,000 | 6,000 | 372.42 |
| 1983-05-10 | 5,100 | 5,120 | 5,100 | 5,110 | 53,000 | 380.61 |
| 1983-05-09 | 4,900 | 4,950 | 4,900 | 4,950 | 3,000 | 368.69 |
| 1983-05-06 | 4,800 | 4,800 | 4,800 | 4,800 | 4,000 | 357.52 |
| 1983-04-30 | 4,360 | 4,360 | 4,310 | 4,310 | 3,000 | 321.03 |
| 1983-04-28 | 4,440 | 4,440 | 4,410 | 4,410 | 2,000 | 328.47 |
| 1983-04-27 | 4,500 | 4,520 | 4,480 | 4,480 | 6,000 | 333.69 |
| 1983-04-26 | 4,530 | 4,530 | 4,520 | 4,520 | 6,000 | 336.67 |
| 1983-04-23 | 4,350 | 4,350 | 4,350 | 4,350 | 1,000 | 324 |
| 1983-04-22 | 4,350 | 4,400 | 4,350 | 4,400 | 2,000 | 327.73 |
| 1983-04-19 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 312.83 |
| 1983-04-18 | 4,160 | 4,180 | 4,160 | 4,180 | 2,000 | 311.34 |
| 1983-04-14 | 4,160 | 4,160 | 4,150 | 4,150 | 3,000 | 309.11 |
| 1983-04-13 | 4,210 | 4,210 | 4,150 | 4,150 | 3,000 | 309.11 |
| 1983-04-12 | 4,290 | 4,310 | 4,290 | 4,310 | 14,000 | 321.03 |
| 1983-04-11 | 4,090 | 4,240 | 4,080 | 4,230 | 33,000 | 315.07 |
| 1983-04-09 | 4,050 | 4,100 | 4,050 | 4,060 | 21,000 | 302.40 |
| 1983-04-07 | 3,860 | 3,910 | 3,850 | 3,910 | 10,000 | 291.23 |
| 1983-04-06 | 3,860 | 3,860 | 3,830 | 3,860 | 14,000 | 287.51 |
| 1983-04-05 | 3,910 | 3,910 | 3,850 | 3,870 | 6,000 | 288.25 |
| 1983-04-04 | 3,810 | 3,860 | 3,810 | 3,860 | 2,000 | 287.51 |
| 1983-04-02 | 3,860 | 3,860 | 3,860 | 3,860 | 14,000 | 287.51 |
| 1983-04-01 | 3,850 | 3,850 | 3,850 | 3,850 | 18,000 | 286.76 |
| 1983-03-31 | 3,810 | 3,810 | 3,800 | 3,800 | 2,000 | 283.04 |
| 1983-03-29 | 3,700 | 3,700 | 3,690 | 3,690 | 15,000 | 274.85 |
| 1983-03-28 | 3,560 | 3,570 | 3,560 | 3,570 | 124,000 | 265.91 |
| 1983-03-23 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 260.69 |
| 1983-03-17 | 3,490 | 3,490 | 3,490 | 3,490 | 40,000 | 259.95 |
| 1983-03-16 | 3,440 | 3,460 | 3,440 | 3,460 | 351,000 | 257.71 |
| 1983-03-15 | 3,450 | 3,450 | 3,450 | 3,450 | 350,000 | 256.97 |
| 1983-03-14 | 3,460 | 3,460 | 3,460 | 3,460 | 3,000 | 257.71 |
| 1983-03-03 | 3,460 | 3,460 | 3,460 | 3,460 | 1,000 | 257.71 |
| 1983-02-26 | 3,490 | 3,490 | 3,490 | 3,490 | 1,000 | 259.95 |
| 1983-02-25 | 3,490 | 3,490 | 3,490 | 3,490 | 2,000 | 259.95 |
| 1983-02-22 | 3,430 | 3,430 | 3,430 | 3,430 | 3,000 | 255.48 |
| 1983-02-17 | 3,570 | 3,570 | 3,570 | 3,570 | 1,000 | 265.91 |
| 1983-02-14 | 3,670 | 3,670 | 3,670 | 3,670 | 2,000 | 273.36 |
| 1983-02-10 | 3,500 | 3,520 | 3,500 | 3,520 | 2,000 | 262.18 |
| 1983-02-09 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 256.97 |
| 1983-02-07 | 3,430 | 3,430 | 3,430 | 3,430 | 1,000 | 255.48 |
| 1983-02-05 | 3,380 | 3,380 | 3,380 | 3,380 | 27,000 | 251.76 |
| 1983-01-31 | 3,430 | 3,490 | 3,430 | 3,490 | 187,000 | 259.95 |
| 1983-01-21 | 3,310 | 3,310 | 3,310 | 3,310 | 1,000 | 246.54 |
| 1983-01-14 | 3,270 | 3,270 | 3,270 | 3,270 | 1,000 | 243.56 |
| 1983-01-10 | 3,280 | 3,280 | 3,280 | 3,280 | 2,000 | 244.31 |
| 1983-01-08 | 3,280 | 3,280 | 3,280 | 3,280 | 1,000 | 244.31 |
| 1983-01-06 | 3,280 | 3,280 | 3,280 | 3,280 | 1,000 | 244.31 |
| 1983-01-04 | 3,280 | 3,280 | 3,280 | 3,280 | 1,000 | 244.31 |
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
