4528 小野薬品工業(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 | 728.03 |
| 1985-12-26 | 4,180 | 4,180 | 4,180 | 4,180 | 2,000 | 758.90 |
| 1985-12-19 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 | 771.61 |
| 1985-12-17 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 | 798.84 |
| 1985-12-16 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 | 798.84 |
| 1985-12-13 | 4,310 | 4,310 | 4,310 | 4,310 | 2,000 | 782.50 |
| 1985-12-12 | 4,250 | 4,300 | 4,250 | 4,260 | 4,000 | 773.42 |
| 1985-12-10 | 4,390 | 4,390 | 4,390 | 4,390 | 5,000 | 797.02 |
| 1985-12-07 | 4,240 | 4,240 | 4,240 | 4,240 | 1,000 | 769.79 |
| 1985-12-06 | 4,180 | 4,240 | 4,180 | 4,200 | 8,000 | 762.53 |
| 1985-12-05 | 4,090 | 4,090 | 4,090 | 4,090 | 1,000 | 742.56 |
| 1985-12-04 | 3,900 | 3,900 | 3,900 | 3,900 | 4,000 | 708.06 |
| 1985-11-30 | 3,850 | 3,850 | 3,850 | 3,850 | 2,000 | 698.98 |
| 1985-11-27 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 671.75 |
| 1985-11-20 | 3,650 | 3,650 | 3,650 | 3,650 | 50,000 | 662.67 |
| 1985-11-15 | 3,850 | 3,850 | 3,850 | 3,850 | 19,000 | 698.98 |
| 1985-11-13 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 708.06 |
| 1985-11-12 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 708.06 |
| 1985-11-11 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 717.14 |
| 1985-11-08 | 3,870 | 3,870 | 3,870 | 3,870 | 21,000 | 702.61 |
| 1985-11-07 | 3,860 | 3,870 | 3,860 | 3,870 | 10,000 | 702.61 |
| 1985-11-06 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 698.98 |
| 1985-11-01 | 3,960 | 3,960 | 3,960 | 3,960 | 1,000 | 718.95 |
| 1985-10-31 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 717.14 |
| 1985-10-30 | 3,970 | 4,000 | 3,970 | 4,000 | 3,000 | 726.22 |
| 1985-10-29 | 3,940 | 3,940 | 3,940 | 3,940 | 1,000 | 715.32 |
| 1985-10-24 | 3,950 | 3,980 | 3,950 | 3,950 | 13,000 | 717.14 |
| 1985-10-23 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 | 709.88 |
| 1985-09-07 | 4,200 | 4,200 | 4,200 | 4,200 | 2,000 | 762.53 |
| 1985-08-28 | 4,630 | 4,650 | 4,630 | 4,650 | 131,000 | 844.23 |
| 1985-08-22 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 871.46 |
| 1985-08-14 | 4,710 | 4,710 | 4,710 | 4,710 | 2,000 | 855.12 |
| 1985-08-03 | 4,380 | 4,380 | 4,380 | 4,380 | 1,000 | 795.21 |
| 1985-07-30 | 4,280 | 4,280 | 4,280 | 4,280 | 1,000 | 777.05 |
| 1985-07-20 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 | 780.68 |
| 1985-07-17 | 3,660 | 3,660 | 3,660 | 3,660 | 2,000 | 664.49 |
| 1985-07-05 | 4,350 | 4,350 | 4,350 | 4,350 | 5,000 | 789.76 |
| 1985-07-03 | 4,490 | 4,490 | 4,490 | 4,490 | 8,000 | 815.18 |
| 1985-06-29 | 4,790 | 4,790 | 4,760 | 4,760 | 3,000 | 864.20 |
| 1985-06-18 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 | 844.23 |
| 1985-06-03 | 4,950 | 4,950 | 4,950 | 4,950 | 1,000 | 898.69 |
| 1985-05-31 | 5,280 | 5,280 | 5,280 | 5,280 | 1,000 | 958.61 |
| 1985-05-28 | 5,010 | 5,010 | 5,010 | 5,010 | 1,000 | 909.59 |
| 1985-05-18 | 6,900 | 6,900 | 6,900 | 6,900 | 1,000 | 1,002.18 |
| 1985-05-17 | 6,860 | 6,860 | 6,860 | 6,860 | 1,000 | 996.37 |
| 1985-05-16 | 6,960 | 6,960 | 6,960 | 6,960 | 1,000 | 1,010.89 |
| 1985-05-15 | 7,060 | 7,060 | 7,060 | 7,060 | 50,000 | 1,025.42 |
| 1985-05-14 | 7,050 | 7,050 | 7,050 | 7,050 | 1,000 | 1,023.97 |
| 1985-05-10 | 7,200 | 7,200 | 7,100 | 7,100 | 3,000 | 1,031.23 |
| 1985-05-07 | 7,630 | 7,630 | 7,630 | 7,630 | 1,000 | 1,108.21 |
| 1985-04-30 | 7,910 | 7,910 | 7,800 | 7,800 | 3,000 | 1,132.90 |
| 1985-04-26 | 7,400 | 7,400 | 7,400 | 7,400 | 16,000 | 1,074.80 |
| 1985-04-23 | 6,910 | 6,910 | 6,910 | 6,910 | 1,000 | 1,003.63 |
| 1985-04-11 | 7,450 | 7,450 | 7,450 | 7,450 | 1,000 | 1,082.06 |
| 1985-04-09 | 7,750 | 7,750 | 7,750 | 7,750 | 1,000 | 1,125.64 |
| 1985-04-06 | 7,600 | 7,600 | 7,550 | 7,590 | 28,000 | 1,102.40 |
| 1985-04-05 | 7,120 | 7,520 | 7,120 | 7,520 | 3,000 | 1,092.23 |
| 1985-04-04 | 7,120 | 7,120 | 7,120 | 7,120 | 1,000 | 1,034.13 |
| 1985-03-30 | 7,210 | 7,310 | 7,210 | 7,310 | 5,000 | 1,061.73 |
| 1985-03-29 | 7,010 | 7,010 | 7,010 | 7,010 | 1,000 | 1,018.16 |
| 1985-03-27 | 6,800 | 6,800 | 6,800 | 6,800 | 1,000 | 987.65 |
| 1985-03-18 | 7,300 | 7,300 | 7,300 | 7,300 | 20,000 | 1,060.28 |
| 1985-03-13 | 7,800 | 7,800 | 7,800 | 7,800 | 1,000 | 1,132.90 |
| 1985-03-12 | 7,450 | 7,450 | 7,450 | 7,450 | 1,000 | 1,082.06 |
| 1985-03-11 | 7,150 | 7,150 | 7,150 | 7,150 | 1,000 | 1,038.49 |
| 1985-01-31 | 6,500 | 6,500 | 6,450 | 6,450 | 101,000 | 936.82 |
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