4528 小野薬品工業(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-27 | 7,090 | 7,090 | 7,090 | 7,090 | 3,000 | 1,029.77 |
| 1984-12-26 | 6,890 | 6,890 | 6,890 | 6,890 | 201,000 | 1,000.73 |
| 1984-12-25 | 6,900 | 6,900 | 6,900 | 6,900 | 202,000 | 1,002.18 |
| 1984-12-24 | 6,760 | 6,760 | 6,760 | 6,760 | 1,000 | 981.85 |
| 1984-12-04 | 7,600 | 7,600 | 7,600 | 7,600 | 1,000 | 1,103.85 |
| 1984-11-27 | 7,700 | 7,700 | 7,700 | 7,700 | 3,000 | 1,118.37 |
| 1984-11-22 | 10,140 | 10,140 | 10,140 | 10,140 | 1,000 | 1,132.90 |
| 1984-10-31 | 11,400 | 11,400 | 11,400 | 11,400 | 1,000 | 1,273.67 |
| 1984-10-25 | 10,900 | 10,900 | 10,900 | 10,900 | 2,000 | 1,217.81 |
| 1984-10-12 | 10,030 | 10,030 | 10,030 | 10,030 | 1,000 | 1,120.61 |
| 1984-10-08 | 9,600 | 9,600 | 9,600 | 9,600 | 1,000 | 1,072.57 |
| 1984-09-29 | 8,800 | 8,800 | 8,800 | 8,800 | 1,000 | 983.19 |
| 1984-09-21 | 9,000 | 9,000 | 9,000 | 9,000 | 1,000 | 1,005.53 |
| 1984-08-30 | 9,700 | 9,700 | 9,700 | 9,700 | 1,000 | 1,083.74 |
| 1984-08-21 | 9,760 | 9,760 | 9,760 | 9,760 | 3,000 | 1,090.44 |
| 1984-08-13 | 9,900 | 9,900 | 9,900 | 9,900 | 3,000 | 1,106.08 |
| 1984-08-04 | 10,250 | 10,250 | 10,250 | 10,250 | 1,000 | 1,145.19 |
| 1984-07-25 | 10,480 | 10,480 | 10,480 | 10,480 | 3,000 | 1,170.88 |
| 1984-07-10 | 10,020 | 10,020 | 10,020 | 10,020 | 1,000 | 1,119.49 |
| 1984-06-12 | 11,150 | 11,150 | 11,050 | 11,050 | 3,000 | 1,234.57 |
| 1984-05-28 | 9,990 | 10,000 | 9,990 | 10,000 | 3,000 | 1,117.26 |
| 1984-05-23 | 11,310 | 11,310 | 11,310 | 11,310 | 1,000 | 1,010.89 |
| 1984-05-15 | 13,820 | 13,820 | 13,820 | 13,820 | 2,000 | 1,235.24 |
| 1984-05-08 | 14,050 | 14,050 | 14,050 | 14,050 | 1,000 | 1,255.80 |
| 1984-04-28 | 15,000 | 15,000 | 15,000 | 15,000 | 1,000 | 1,340.71 |
| 1984-04-27 | 14,790 | 14,790 | 14,790 | 14,790 | 1,000 | 1,321.94 |
| 1984-04-23 | 13,650 | 13,650 | 13,650 | 13,650 | 1,000 | 1,220.04 |
| 1984-04-20 | 12,900 | 12,900 | 12,900 | 12,900 | 1,000 | 1,153.01 |
| 1984-04-12 | 14,100 | 14,500 | 14,100 | 14,500 | 3,000 | 1,296.02 |
| 1984-04-11 | 14,100 | 14,100 | 14,100 | 14,100 | 1,000 | 1,260.26 |
| 1984-03-31 | 12,250 | 12,250 | 12,250 | 12,250 | 1,000 | 1,094.91 |
| 1984-03-27 | 11,350 | 11,350 | 11,350 | 11,350 | 3,000 | 1,014.47 |
| 1984-03-22 | 11,500 | 11,500 | 11,500 | 11,500 | 1,000 | 1,027.88 |
| 1984-03-17 | 10,720 | 10,720 | 10,720 | 10,720 | 2,000 | 958.16 |
| 1984-03-12 | 9,780 | 9,780 | 9,780 | 9,780 | 2,000 | 874.14 |
| 1984-03-08 | 9,750 | 9,750 | 9,750 | 9,750 | 1,000 | 871.46 |
| 1984-03-03 | 9,400 | 9,400 | 9,400 | 9,400 | 4,000 | 840.18 |
| 1984-03-01 | 9,500 | 9,500 | 9,500 | 9,500 | 1,000 | 849.12 |
| 1984-02-25 | 9,800 | 9,800 | 9,800 | 9,800 | 1,000 | 875.93 |
| 1984-02-24 | 9,890 | 9,890 | 9,890 | 9,890 | 1,000 | 883.97 |
| 1984-02-23 | 10,000 | 10,000 | 10,000 | 10,000 | 1,000 | 893.81 |
| 1984-02-22 | 10,040 | 10,040 | 10,000 | 10,000 | 3,000 | 893.81 |
| 1984-02-21 | 9,890 | 9,950 | 9,890 | 9,950 | 2,000 | 889.34 |
| 1984-02-20 | 9,880 | 9,880 | 9,880 | 9,880 | 1,000 | 883.08 |
| 1984-02-18 | 9,900 | 9,900 | 9,900 | 9,900 | 1,000 | 884.87 |
| 1984-02-17 | 9,570 | 9,800 | 9,570 | 9,800 | 7,000 | 875.93 |
| 1984-02-16 | 9,180 | 9,470 | 9,180 | 9,470 | 3,000 | 846.43 |
| 1984-02-13 | 9,500 | 9,500 | 9,500 | 9,500 | 1,000 | 849.12 |
| 1984-02-10 | 9,470 | 9,470 | 9,470 | 9,470 | 2,000 | 846.43 |
| 1984-01-31 | 8,400 | 8,700 | 8,400 | 8,700 | 8,000 | 777.61 |
| 1984-01-28 | 8,450 | 8,450 | 8,450 | 8,450 | 11,000 | 755.27 |
| 1984-01-27 | 8,010 | 8,350 | 8,010 | 8,350 | 15,000 | 746.33 |
| 1984-01-26 | 7,900 | 7,900 | 7,900 | 7,900 | 47,000 | 706.11 |
| 1984-01-25 | 7,700 | 7,700 | 7,700 | 7,700 | 4,000 | 688.23 |
| 1984-01-24 | 7,500 | 7,500 | 7,480 | 7,500 | 15,000 | 670.35 |
| 1984-01-19 | 6,950 | 6,950 | 6,950 | 6,950 | 1,000 | 621.19 |
| 1984-01-18 | 6,990 | 7,050 | 6,980 | 6,980 | 4,000 | 623.88 |
| 1984-01-13 | 6,820 | 6,990 | 6,820 | 6,990 | 3,000 | 624.77 |
| 1984-01-12 | 6,780 | 6,780 | 6,780 | 6,780 | 2,000 | 606 |
| 1984-01-10 | 6,630 | 6,630 | 6,580 | 6,580 | 3,000 | 588.12 |
| 1984-01-09 | 6,550 | 6,550 | 6,550 | 6,550 | 1,000 | 585.44 |
| 1984-01-05 | 6,100 | 6,100 | 6,100 | 6,100 | 17,000 | 545.22 |
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