4528 小野薬品工業(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 8,290 | 8,290 | 8,290 | 8,290 | 3,000 | 1,505.08 |
| 1986-12-24 | 8,180 | 8,180 | 8,180 | 8,180 | 2,000 | 1,485.11 |
| 1986-12-23 | 8,340 | 8,340 | 8,280 | 8,280 | 37,000 | 1,503.27 |
| 1986-12-22 | 8,340 | 8,340 | 8,340 | 8,340 | 35,000 | 1,514.16 |
| 1986-12-18 | 8,400 | 8,400 | 8,400 | 8,400 | 2,000 | 1,525.05 |
| 1986-12-17 | 8,480 | 8,480 | 8,480 | 8,480 | 3,000 | 1,539.58 |
| 1986-12-12 | 8,750 | 8,750 | 8,750 | 8,750 | 1,000 | 1,588.60 |
| 1986-12-11 | 8,880 | 8,880 | 8,880 | 8,880 | 40,000 | 1,612.20 |
| 1986-12-08 | 8,850 | 8,850 | 8,850 | 8,850 | 2,000 | 1,606.75 |
| 1986-12-06 | 8,800 | 8,800 | 8,760 | 8,800 | 31,000 | 1,597.68 |
| 1986-12-05 | 8,810 | 8,810 | 8,810 | 8,810 | 1,000 | 1,599.49 |
| 1986-12-03 | 9,190 | 9,300 | 9,190 | 9,300 | 6,000 | 1,688.45 |
| 1986-12-02 | 9,090 | 9,100 | 9,090 | 9,100 | 12,000 | 1,652.14 |
| 1986-12-01 | 9,000 | 9,000 | 9,000 | 9,000 | 10,000 | 1,633.99 |
| 1986-11-29 | 9,030 | 9,200 | 9,030 | 9,090 | 24,000 | 1,650.33 |
| 1986-11-28 | 8,900 | 9,000 | 8,900 | 9,000 | 2,000 | 1,633.99 |
| 1986-11-27 | 8,900 | 9,000 | 8,900 | 9,000 | 22,000 | 1,633.99 |
| 1986-11-26 | 8,670 | 8,900 | 8,670 | 8,900 | 5,000 | 1,615.83 |
| 1986-11-25 | 8,680 | 8,680 | 8,680 | 8,680 | 5,000 | 1,575.89 |
| 1986-11-21 | 8,350 | 8,480 | 8,350 | 8,480 | 82,000 | 1,539.58 |
| 1986-11-20 | 8,300 | 8,300 | 8,300 | 8,300 | 1,000 | 1,506.90 |
| 1986-11-19 | 8,100 | 8,200 | 8,100 | 8,200 | 6,000 | 1,488.74 |
| 1986-11-14 | 8,100 | 8,100 | 8,100 | 8,100 | 14,000 | 1,470.59 |
| 1986-11-12 | 8,330 | 8,330 | 8,310 | 8,310 | 29,000 | 1,508.71 |
| 1986-11-11 | 8,400 | 8,400 | 8,370 | 8,370 | 4,000 | 1,519.61 |
| 1986-11-10 | 8,300 | 8,350 | 8,270 | 8,270 | 54,000 | 1,501.45 |
| 1986-11-01 | 8,000 | 8,000 | 8,000 | 8,000 | 1,000 | 1,452.43 |
| 1986-10-31 | 7,880 | 8,000 | 7,880 | 8,000 | 12,000 | 1,452.43 |
| 1986-10-20 | 6,850 | 6,850 | 6,850 | 6,850 | 3,000 | 1,243.65 |
| 1986-09-26 | 7,500 | 7,500 | 7,500 | 7,500 | 3,000 | 1,361.66 |
| 1986-09-24 | 7,600 | 7,600 | 7,600 | 7,600 | 9,000 | 1,379.81 |
| 1986-09-22 | 7,660 | 7,660 | 7,600 | 7,600 | 61,000 | 1,379.81 |
| 1986-09-19 | 7,660 | 7,660 | 7,660 | 7,660 | 60,000 | 1,390.70 |
| 1986-09-10 | 8,410 | 8,410 | 8,410 | 8,410 | 5,000 | 1,526.87 |
| 1986-09-09 | 8,560 | 8,560 | 8,560 | 8,560 | 2,000 | 1,554.10 |
| 1986-09-06 | 8,500 | 8,500 | 8,500 | 8,500 | 1,000 | 1,543.21 |
| 1986-09-04 | 8,620 | 8,670 | 8,620 | 8,670 | 16,000 | 1,574.07 |
| 1986-08-30 | 9,000 | 9,000 | 9,000 | 9,000 | 22,000 | 1,633.99 |
| 1986-08-29 | 9,000 | 9,000 | 9,000 | 9,000 | 1,000 | 1,633.99 |
| 1986-08-26 | 9,600 | 9,600 | 9,550 | 9,550 | 22,000 | 1,733.84 |
| 1986-08-23 | 8,920 | 9,000 | 8,850 | 9,000 | 14,000 | 1,633.99 |
| 1986-08-22 | 9,290 | 9,290 | 9,290 | 9,290 | 10,000 | 1,686.64 |
| 1986-08-21 | 9,470 | 9,490 | 9,200 | 9,200 | 39,000 | 1,670.30 |
| 1986-08-20 | 9,400 | 9,470 | 9,400 | 9,470 | 87,000 | 1,719.32 |
| 1986-08-19 | 9,350 | 9,500 | 9,300 | 9,500 | 6,000 | 1,724.76 |
| 1986-08-18 | 9,400 | 9,400 | 9,350 | 9,350 | 6,000 | 1,697.53 |
| 1986-08-15 | 9,170 | 9,400 | 9,170 | 9,400 | 8,000 | 1,706.61 |
| 1986-08-14 | 8,780 | 8,780 | 8,700 | 8,770 | 3,000 | 1,592.23 |
| 1986-08-13 | 8,780 | 8,780 | 8,780 | 8,780 | 10,000 | 1,594.05 |
| 1986-08-12 | 8,950 | 9,000 | 8,920 | 8,940 | 31,000 | 1,623.09 |
| 1986-08-11 | 8,950 | 9,000 | 8,860 | 8,930 | 39,000 | 1,621.28 |
| 1986-08-08 | 8,570 | 8,850 | 8,570 | 8,850 | 32,000 | 1,606.75 |
| 1986-08-07 | 8,500 | 8,600 | 8,500 | 8,570 | 6,000 | 1,555.92 |
| 1986-08-06 | 8,500 | 8,600 | 8,500 | 8,550 | 6,000 | 1,552.29 |
| 1986-08-05 | 8,530 | 8,530 | 8,400 | 8,400 | 7,000 | 1,525.05 |
| 1986-08-02 | 8,700 | 8,700 | 8,700 | 8,700 | 4,000 | 1,579.52 |
| 1986-08-01 | 8,550 | 8,550 | 8,550 | 8,550 | 12,000 | 1,552.29 |
| 1986-07-31 | 8,450 | 8,550 | 8,450 | 8,550 | 4,000 | 1,552.29 |
| 1986-07-30 | 8,300 | 8,450 | 8,300 | 8,450 | 40,000 | 1,534.13 |
| 1986-07-29 | 8,470 | 8,470 | 8,250 | 8,300 | 115,000 | 1,506.90 |
| 1986-07-28 | 8,350 | 8,490 | 8,350 | 8,490 | 3,000 | 1,541.39 |
| 1986-07-26 | 8,470 | 8,470 | 8,350 | 8,350 | 2,000 | 1,515.98 |
| 1986-07-25 | 8,230 | 8,480 | 8,140 | 8,480 | 86,000 | 1,539.58 |
| 1986-07-24 | 8,280 | 8,280 | 8,230 | 8,230 | 34,000 | 1,494.19 |
| 1986-07-23 | 8,180 | 8,200 | 8,180 | 8,200 | 11,000 | 1,488.74 |
| 1986-07-22 | 7,780 | 7,780 | 7,780 | 7,780 | 5,000 | 1,412.49 |
| 1986-07-19 | 8,190 | 8,190 | 8,190 | 8,190 | 1,000 | 1,486.93 |
| 1986-07-18 | 8,310 | 8,310 | 8,230 | 8,230 | 30,000 | 1,494.19 |
| 1986-07-17 | 8,170 | 8,260 | 8,100 | 8,210 | 64,000 | 1,490.56 |
| 1986-07-16 | 7,760 | 8,070 | 7,760 | 8,070 | 87,000 | 1,465.14 |
| 1986-07-15 | 7,650 | 7,780 | 7,630 | 7,710 | 51,000 | 1,399.78 |
| 1986-07-11 | 7,490 | 7,500 | 7,470 | 7,470 | 50,000 | 1,356.21 |
| 1986-07-10 | 7,500 | 7,500 | 7,450 | 7,480 | 10,000 | 1,358.02 |
| 1986-07-09 | 7,700 | 7,700 | 7,600 | 7,600 | 30,000 | 1,379.81 |
| 1986-07-08 | 7,400 | 7,750 | 7,400 | 7,750 | 59,000 | 1,407.04 |
| 1986-07-07 | 7,620 | 7,810 | 7,500 | 7,500 | 42,000 | 1,361.66 |
| 1986-07-05 | 7,460 | 7,530 | 7,450 | 7,530 | 13,000 | 1,367.10 |
| 1986-07-04 | 7,500 | 7,500 | 7,410 | 7,410 | 52,000 | 1,345.32 |
| 1986-07-03 | 7,010 | 7,300 | 7,010 | 7,300 | 48,000 | 1,325.34 |
| 1986-07-02 | 6,930 | 7,000 | 6,870 | 7,000 | 82,000 | 1,270.88 |
| 1986-07-01 | 6,900 | 6,930 | 6,870 | 6,900 | 48,000 | 1,252.72 |
| 1986-06-30 | 6,820 | 6,950 | 6,820 | 6,860 | 50,000 | 1,245.46 |
| 1986-06-28 | 6,630 | 6,820 | 6,630 | 6,820 | 25,000 | 1,238.20 |
| 1986-06-27 | 6,480 | 6,660 | 6,480 | 6,610 | 46,000 | 1,200.07 |
| 1986-06-26 | 6,500 | 6,500 | 6,500 | 6,500 | 1,000 | 1,180.10 |
| 1986-06-24 | 6,450 | 6,450 | 6,450 | 6,450 | 9,000 | 1,171.02 |
| 1986-06-23 | 6,600 | 6,600 | 6,600 | 6,600 | 1,000 | 1,198.26 |
| 1986-06-21 | 6,510 | 6,510 | 6,510 | 6,510 | 5,000 | 1,181.92 |
| 1986-06-20 | 6,350 | 6,500 | 6,350 | 6,500 | 15,000 | 1,180.10 |
| 1986-06-19 | 6,350 | 6,450 | 6,350 | 6,450 | 18,000 | 1,171.02 |
| 1986-06-18 | 6,300 | 6,360 | 6,300 | 6,350 | 15,000 | 1,152.87 |
| 1986-06-17 | 6,300 | 6,300 | 6,300 | 6,300 | 5,000 | 1,143.79 |
| 1986-06-16 | 6,350 | 6,350 | 6,350 | 6,350 | 6,000 | 1,152.87 |
| 1986-06-13 | 6,300 | 6,300 | 6,300 | 6,300 | 2,000 | 1,143.79 |
| 1986-06-12 | 6,330 | 6,330 | 6,230 | 6,300 | 7,000 | 1,143.79 |
| 1986-06-11 | 6,300 | 6,350 | 6,300 | 6,330 | 9,000 | 1,149.24 |
| 1986-06-10 | 6,190 | 6,190 | 6,100 | 6,100 | 2,000 | 1,107.48 |
| 1986-06-09 | 6,300 | 6,300 | 6,300 | 6,300 | 2,000 | 1,143.79 |
| 1986-06-06 | 6,350 | 6,350 | 6,350 | 6,350 | 11,000 | 1,152.87 |
| 1986-06-04 | 6,490 | 6,490 | 6,490 | 6,490 | 2,000 | 1,178.29 |
| 1986-06-03 | 6,550 | 6,570 | 6,500 | 6,510 | 47,000 | 1,181.92 |
| 1986-06-02 | 6,640 | 6,650 | 6,560 | 6,560 | 65,000 | 1,190.99 |
| 1986-05-31 | 6,490 | 6,550 | 6,490 | 6,540 | 3,000 | 1,187.36 |
| 1986-05-30 | 6,400 | 6,530 | 6,400 | 6,420 | 14,000 | 1,165.58 |
| 1986-05-29 | 6,600 | 6,610 | 6,500 | 6,500 | 62,000 | 1,180.10 |
| 1986-05-28 | 6,390 | 6,570 | 6,390 | 6,570 | 148,000 | 1,192.81 |
| 1986-05-27 | 6,350 | 6,350 | 6,340 | 6,350 | 10,000 | 1,152.87 |
| 1986-05-26 | 6,270 | 6,300 | 6,250 | 6,250 | 33,000 | 1,134.71 |
| 1986-05-23 | 6,100 | 6,200 | 6,100 | 6,200 | 12,000 | 1,125.64 |
| 1986-05-22 | 6,130 | 6,200 | 6,090 | 6,090 | 22,000 | 1,105.66 |
| 1986-05-21 | 6,200 | 6,200 | 6,100 | 6,100 | 19,000 | 1,107.48 |
| 1986-05-20 | 5,950 | 5,950 | 5,890 | 5,890 | 78,000 | 1,069.35 |
| 1986-05-16 | 6,000 | 6,000 | 6,000 | 6,000 | 1,000 | 1,089.32 |
| 1986-05-15 | 6,000 | 6,100 | 6,000 | 6,000 | 116,000 | 1,089.32 |
| 1986-05-14 | 6,000 | 6,050 | 5,990 | 6,000 | 294,000 | 1,089.32 |
| 1986-05-13 | 5,870 | 5,870 | 5,870 | 5,870 | 20,000 | 1,065.72 |
| 1986-05-09 | 6,100 | 6,100 | 6,100 | 6,100 | 1,000 | 1,107.48 |
| 1986-05-08 | 6,100 | 6,100 | 6,100 | 6,100 | 1,000 | 1,107.48 |
| 1986-05-07 | 6,280 | 6,280 | 6,280 | 6,280 | 2,000 | 1,140.16 |
| 1986-05-06 | 6,350 | 6,380 | 6,320 | 6,380 | 41,000 | 1,158.32 |
| 1986-05-02 | 6,330 | 6,400 | 6,200 | 6,200 | 78,000 | 1,125.64 |
| 1986-05-01 | 5,950 | 6,250 | 5,950 | 6,250 | 27,000 | 1,134.71 |
| 1986-04-28 | 5,860 | 5,860 | 5,850 | 5,850 | 21,000 | 1,062.09 |
| 1986-04-26 | 5,810 | 5,850 | 5,810 | 5,850 | 11,000 | 1,062.09 |
| 1986-04-25 | 5,820 | 5,820 | 5,820 | 5,820 | 80,000 | 1,056.64 |
| 1986-04-24 | 5,800 | 5,900 | 5,800 | 5,900 | 2,000 | 1,071.17 |
| 1986-04-23 | 5,820 | 5,870 | 5,820 | 5,870 | 25,000 | 1,065.72 |
| 1986-04-21 | 5,900 | 5,900 | 5,900 | 5,900 | 3,000 | 1,071.17 |
| 1986-04-18 | 5,950 | 5,950 | 5,900 | 5,900 | 2,000 | 1,071.17 |
| 1986-04-17 | 5,910 | 5,910 | 5,900 | 5,900 | 28,000 | 1,071.17 |
| 1986-04-16 | 5,780 | 5,780 | 5,770 | 5,770 | 2,000 | 1,047.57 |
| 1986-04-15 | 6,050 | 6,050 | 5,990 | 5,990 | 4,000 | 1,087.51 |
| 1986-04-14 | 6,010 | 6,010 | 5,980 | 5,980 | 2,000 | 1,085.69 |
| 1986-04-11 | 6,010 | 6,010 | 6,010 | 6,010 | 1,000 | 1,091.14 |
| 1986-04-10 | 5,970 | 5,970 | 5,910 | 5,920 | 9,000 | 1,074.80 |
| 1986-04-09 | 6,030 | 6,030 | 5,890 | 5,970 | 85,000 | 1,083.88 |
| 1986-04-08 | 5,700 | 5,950 | 5,690 | 5,950 | 69,000 | 1,080.25 |
| 1986-04-07 | 5,600 | 5,600 | 5,600 | 5,600 | 1,000 | 1,016.70 |
| 1986-04-05 | 5,510 | 5,510 | 5,510 | 5,510 | 5,000 | 1,000.36 |
| 1986-04-04 | 5,600 | 5,600 | 5,600 | 5,600 | 8,000 | 1,016.70 |
| 1986-04-03 | 5,550 | 5,600 | 5,450 | 5,600 | 14,000 | 1,016.70 |
| 1986-04-02 | 5,650 | 5,650 | 5,650 | 5,650 | 4,000 | 1,025.78 |
| 1986-04-01 | 5,450 | 5,550 | 5,440 | 5,550 | 30,000 | 1,007.63 |
| 1986-03-29 | 5,250 | 5,250 | 5,200 | 5,200 | 6,000 | 944.08 |
| 1986-03-28 | 5,270 | 5,270 | 5,200 | 5,200 | 12,000 | 944.08 |
| 1986-03-27 | 5,150 | 5,170 | 5,150 | 5,170 | 44,000 | 938.64 |
| 1986-03-26 | 5,290 | 5,290 | 5,250 | 5,250 | 36,000 | 953.16 |
| 1986-03-25 | 5,300 | 5,300 | 5,300 | 5,300 | 75,000 | 962.24 |
| 1986-03-24 | 5,300 | 5,370 | 5,300 | 5,370 | 51,000 | 974.95 |
| 1986-03-22 | 5,350 | 5,350 | 5,350 | 5,350 | 41,000 | 971.31 |
| 1986-03-20 | 5,350 | 5,360 | 5,350 | 5,360 | 180,000 | 973.13 |
| 1986-03-19 | 5,220 | 5,220 | 5,220 | 5,220 | 1,000 | 947.71 |
| 1986-03-15 | 5,450 | 5,450 | 5,450 | 5,450 | 1,000 | 989.47 |
| 1986-03-13 | 5,400 | 5,400 | 5,400 | 5,400 | 2,000 | 980.39 |
| 1986-03-12 | 5,500 | 5,500 | 5,500 | 5,500 | 1,000 | 998.55 |
| 1986-03-11 | 5,560 | 5,560 | 5,560 | 5,560 | 1,000 | 1,009.44 |
| 1986-03-07 | 5,560 | 5,560 | 5,560 | 5,560 | 1,000 | 1,009.44 |
| 1986-03-05 | 5,750 | 5,760 | 5,750 | 5,750 | 54,000 | 1,043.94 |
| 1986-03-04 | 5,580 | 5,700 | 5,580 | 5,700 | 9,000 | 1,034.86 |
| 1986-02-26 | 5,050 | 5,050 | 5,010 | 5,010 | 2,000 | 909.59 |
| 1986-02-25 | 5,100 | 5,100 | 5,100 | 5,100 | 1,000 | 925.93 |
| 1986-02-20 | 5,070 | 5,070 | 5,070 | 5,070 | 1,000 | 920.48 |
| 1986-02-19 | 5,000 | 5,070 | 5,000 | 5,010 | 5,000 | 909.59 |
| 1986-02-17 | 5,500 | 5,500 | 5,500 | 5,500 | 5,000 | 998.55 |
| 1986-02-14 | 5,430 | 5,430 | 5,430 | 5,430 | 1,000 | 985.84 |
| 1986-02-13 | 5,400 | 5,450 | 5,400 | 5,450 | 29,000 | 989.47 |
| 1986-02-12 | 5,440 | 5,500 | 5,430 | 5,500 | 5,000 | 998.55 |
| 1986-02-10 | 5,500 | 5,500 | 5,400 | 5,400 | 3,000 | 980.39 |
| 1986-02-07 | 5,540 | 5,540 | 5,430 | 5,430 | 4,000 | 985.84 |
| 1986-02-06 | 5,600 | 5,670 | 5,590 | 5,590 | 8,000 | 1,014.89 |
| 1986-02-05 | 5,780 | 5,790 | 5,700 | 5,700 | 86,000 | 1,034.86 |
| 1986-02-04 | 5,290 | 5,720 | 5,290 | 5,720 | 48,000 | 1,038.49 |
| 1986-02-03 | 5,300 | 5,350 | 5,300 | 5,350 | 2,000 | 971.31 |
| 1986-02-01 | 5,300 | 5,300 | 5,300 | 5,300 | 9,000 | 962.24 |
| 1986-01-30 | 4,440 | 4,440 | 4,440 | 4,440 | 1,000 | 806.10 |
| 1986-01-29 | 4,270 | 4,340 | 4,270 | 4,340 | 8,000 | 787.95 |
| 1986-01-27 | 4,450 | 4,450 | 4,450 | 4,450 | 5,000 | 807.92 |
| 1986-01-25 | 4,400 | 4,400 | 4,350 | 4,350 | 4,000 | 789.76 |
| 1986-01-24 | 4,500 | 4,500 | 4,300 | 4,300 | 16,000 | 780.68 |
| 1986-01-22 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 726.22 |
| 1986-01-21 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 717.14 |
| 1986-01-20 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 726.22 |
| 1986-01-14 | 4,250 | 4,250 | 4,250 | 4,250 | 2,000 | 771.61 |
| 1986-01-10 | 4,350 | 4,350 | 4,350 | 4,350 | 1,000 | 789.76 |
| 1986-01-08 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 708.06 |
| 1986-01-07 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 708.06 |
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
