4528 小野薬品工業(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-25 | 6,200 | 6,200 | 6,200 | 6,200 | 4,000 | 1,215.69 |
| 1987-12-23 | 6,550 | 6,550 | 6,550 | 6,550 | 1,000 | 1,284.31 |
| 1987-12-18 | 6,650 | 6,650 | 6,650 | 6,650 | 4,000 | 1,303.92 |
| 1987-12-15 | 6,700 | 6,700 | 6,700 | 6,700 | 5,000 | 1,313.73 |
| 1987-12-08 | 6,250 | 6,250 | 6,250 | 6,250 | 20,000 | 1,225.49 |
| 1987-11-26 | 6,380 | 6,380 | 6,380 | 6,380 | 1,000 | 1,250.98 |
| 1987-11-25 | 6,400 | 6,410 | 6,400 | 6,410 | 3,000 | 1,163.76 |
| 1987-11-19 | 6,580 | 6,680 | 6,580 | 6,680 | 2,000 | 1,212.78 |
| 1987-11-18 | 6,680 | 6,680 | 6,680 | 6,680 | 5,000 | 1,212.78 |
| 1987-11-13 | 6,700 | 6,700 | 6,700 | 6,700 | 1,000 | 1,216.41 |
| 1987-11-09 | 6,900 | 6,900 | 6,900 | 6,900 | 50,000 | 1,252.72 |
| 1987-11-05 | 6,900 | 7,000 | 6,900 | 6,980 | 7,000 | 1,267.25 |
| 1987-10-31 | 6,600 | 6,600 | 6,600 | 6,600 | 1,000 | 1,198.26 |
| 1987-10-30 | 6,300 | 6,300 | 6,300 | 6,300 | 1,000 | 1,143.79 |
| 1987-10-22 | 7,200 | 7,200 | 7,200 | 7,200 | 1,000 | 1,307.19 |
| 1987-10-21 | 6,670 | 6,800 | 6,670 | 6,800 | 3,000 | 1,234.57 |
| 1987-09-30 | 7,450 | 7,450 | 7,400 | 7,400 | 26,000 | 1,343.50 |
| 1987-09-24 | 7,070 | 7,070 | 7,070 | 7,070 | 51,000 | 1,283.59 |
| 1987-09-21 | 7,420 | 7,420 | 7,420 | 7,420 | 1,000 | 1,347.13 |
| 1987-09-18 | 7,320 | 7,320 | 7,320 | 7,320 | 104,000 | 1,328.98 |
| 1987-09-08 | 7,300 | 7,300 | 7,300 | 7,300 | 50,000 | 1,325.34 |
| 1987-09-05 | 7,800 | 7,800 | 7,800 | 7,800 | 1,000 | 1,416.12 |
| 1987-09-04 | 7,800 | 7,800 | 7,800 | 7,800 | 50,000 | 1,416.12 |
| 1987-09-03 | 7,800 | 7,800 | 7,800 | 7,800 | 1,000 | 1,416.12 |
| 1987-09-02 | 8,000 | 8,000 | 8,000 | 8,000 | 1,000 | 1,452.43 |
| 1987-08-28 | 8,350 | 8,350 | 8,280 | 8,280 | 64,000 | 1,503.27 |
| 1987-08-27 | 8,380 | 8,400 | 8,350 | 8,350 | 63,000 | 1,515.98 |
| 1987-08-25 | 8,380 | 8,380 | 8,380 | 8,380 | 1,000 | 1,521.42 |
| 1987-08-24 | 8,380 | 8,380 | 8,380 | 8,380 | 13,000 | 1,521.42 |
| 1987-08-21 | 8,650 | 8,650 | 8,590 | 8,590 | 15,000 | 1,559.55 |
| 1987-08-20 | 8,330 | 8,600 | 8,330 | 8,600 | 69,000 | 1,561.37 |
| 1987-08-19 | 8,270 | 8,270 | 8,230 | 8,230 | 16,000 | 1,494.19 |
| 1987-08-18 | 8,170 | 8,170 | 8,170 | 8,170 | 10,000 | 1,483.30 |
| 1987-08-17 | 8,100 | 8,100 | 8,100 | 8,100 | 2,000 | 1,470.59 |
| 1987-08-14 | 8,100 | 8,100 | 8,100 | 8,100 | 10,000 | 1,470.59 |
| 1987-08-12 | 8,100 | 8,100 | 8,100 | 8,100 | 10,000 | 1,470.59 |
| 1987-08-11 | 8,010 | 8,010 | 8,010 | 8,010 | 1,000 | 1,454.25 |
| 1987-08-07 | 8,250 | 8,250 | 8,150 | 8,150 | 26,000 | 1,479.67 |
| 1987-08-06 | 8,250 | 8,290 | 8,250 | 8,250 | 53,000 | 1,497.82 |
| 1987-08-05 | 7,950 | 8,200 | 7,950 | 8,200 | 27,000 | 1,488.74 |
| 1987-08-04 | 7,850 | 7,850 | 7,850 | 7,850 | 1,000 | 1,425.20 |
| 1987-08-03 | 7,950 | 7,950 | 7,950 | 7,950 | 2,000 | 1,443.36 |
| 1987-08-01 | 7,950 | 7,950 | 7,900 | 7,910 | 11,000 | 1,436.09 |
| 1987-07-31 | 7,850 | 7,850 | 7,850 | 7,850 | 3,000 | 1,425.20 |
| 1987-07-30 | 8,070 | 8,070 | 7,900 | 7,900 | 14,000 | 1,434.28 |
| 1987-07-29 | 7,780 | 7,980 | 7,780 | 7,970 | 24,000 | 1,446.99 |
| 1987-07-28 | 7,460 | 7,530 | 7,460 | 7,530 | 9,000 | 1,367.10 |
| 1987-07-27 | 7,440 | 7,440 | 7,440 | 7,440 | 1,000 | 1,350.76 |
| 1987-07-24 | 6,850 | 6,850 | 6,850 | 6,850 | 1,000 | 1,243.65 |
| 1987-07-22 | 6,630 | 6,630 | 6,630 | 6,630 | 1,000 | 1,203.70 |
| 1987-07-21 | 6,680 | 6,680 | 6,680 | 6,680 | 1,000 | 1,212.78 |
| 1987-07-16 | 6,600 | 6,600 | 6,600 | 6,600 | 10,000 | 1,198.26 |
| 1987-07-10 | 6,820 | 6,820 | 6,820 | 6,820 | 2,000 | 1,238.20 |
| 1987-07-07 | 6,890 | 6,890 | 6,850 | 6,850 | 112,000 | 1,243.65 |
| 1987-07-04 | 7,000 | 7,000 | 7,000 | 7,000 | 23,000 | 1,270.88 |
| 1987-07-03 | 7,000 | 7,000 | 7,000 | 7,000 | 1,000 | 1,270.88 |
| 1987-07-02 | 7,000 | 7,000 | 7,000 | 7,000 | 1,000 | 1,270.88 |
| 1987-06-29 | 7,180 | 7,280 | 7,180 | 7,280 | 2,000 | 1,321.71 |
| 1987-06-27 | 7,220 | 7,300 | 7,200 | 7,280 | 29,000 | 1,321.71 |
| 1987-06-26 | 7,200 | 7,220 | 7,200 | 7,220 | 20,000 | 1,310.82 |
| 1987-06-22 | 6,800 | 6,800 | 6,800 | 6,800 | 1,000 | 1,234.57 |
| 1987-06-19 | 6,700 | 6,740 | 6,700 | 6,740 | 3,000 | 1,223.67 |
| 1987-06-17 | 6,600 | 6,600 | 6,600 | 6,600 | 2,000 | 1,198.26 |
| 1987-06-16 | 6,400 | 6,600 | 6,400 | 6,600 | 3,000 | 1,198.26 |
| 1987-06-11 | 6,550 | 6,550 | 6,550 | 6,550 | 5,000 | 1,189.18 |
| 1987-06-08 | 6,570 | 6,570 | 6,570 | 6,570 | 30,000 | 1,192.81 |
| 1987-06-04 | 6,250 | 6,250 | 6,250 | 6,250 | 2,000 | 1,134.71 |
| 1987-06-03 | 6,100 | 6,150 | 6,100 | 6,100 | 5,000 | 1,107.48 |
| 1987-05-30 | 6,200 | 6,200 | 6,200 | 6,200 | 1,000 | 1,125.64 |
| 1987-05-29 | 6,160 | 6,160 | 6,100 | 6,100 | 33,000 | 1,107.48 |
| 1987-05-28 | 6,060 | 6,060 | 6,060 | 6,060 | 20,000 | 1,100.22 |
| 1987-05-27 | 6,050 | 6,050 | 6,050 | 6,050 | 50,000 | 1,098.40 |
| 1987-05-18 | 6,500 | 6,500 | 6,500 | 6,500 | 20,000 | 1,180.10 |
| 1987-05-12 | 6,500 | 6,500 | 6,500 | 6,500 | 1,000 | 1,180.10 |
| 1987-05-11 | 6,450 | 6,450 | 6,450 | 6,450 | 2,000 | 1,171.02 |
| 1987-05-08 | 6,550 | 6,550 | 6,550 | 6,550 | 1,000 | 1,189.18 |
| 1987-04-24 | 5,810 | 5,810 | 5,810 | 5,810 | 5,000 | 1,054.83 |
| 1987-04-23 | 5,810 | 5,810 | 5,810 | 5,810 | 1,000 | 1,054.83 |
| 1987-04-22 | 5,800 | 5,810 | 5,800 | 5,810 | 3,000 | 1,054.83 |
| 1987-04-21 | 5,980 | 5,980 | 5,900 | 5,900 | 51,000 | 1,071.17 |
| 1987-04-17 | 6,000 | 6,000 | 6,000 | 6,000 | 1,000 | 1,089.32 |
| 1987-04-16 | 6,000 | 6,000 | 6,000 | 6,000 | 1,000 | 1,089.32 |
| 1987-04-13 | 6,400 | 6,400 | 6,400 | 6,400 | 31,000 | 1,161.95 |
| 1987-04-10 | 6,400 | 6,400 | 6,400 | 6,400 | 10,000 | 1,161.95 |
| 1987-04-08 | 6,670 | 6,670 | 6,670 | 6,670 | 1,000 | 1,210.97 |
| 1987-04-03 | 6,640 | 6,640 | 6,640 | 6,640 | 1,000 | 1,205.52 |
| 1987-03-31 | 6,850 | 6,850 | 6,850 | 6,850 | 1,000 | 1,243.65 |
| 1987-03-30 | 6,950 | 6,950 | 6,950 | 6,950 | 1,000 | 1,261.80 |
| 1987-03-26 | 7,150 | 7,150 | 7,150 | 7,150 | 20,000 | 1,298.11 |
| 1987-03-20 | 7,480 | 7,480 | 7,480 | 7,480 | 1,000 | 1,358.02 |
| 1987-03-19 | 7,700 | 7,700 | 7,700 | 7,700 | 1,000 | 1,397.97 |
| 1987-03-17 | 7,650 | 7,650 | 7,650 | 7,650 | 2,000 | 1,388.89 |
| 1987-03-16 | 7,650 | 7,650 | 7,650 | 7,650 | 1,000 | 1,388.89 |
| 1987-03-13 | 7,270 | 7,370 | 7,250 | 7,250 | 31,000 | 1,316.27 |
| 1987-03-12 | 7,430 | 7,430 | 7,250 | 7,250 | 4,000 | 1,316.27 |
| 1987-03-10 | 7,560 | 7,560 | 7,520 | 7,520 | 4,000 | 1,365.29 |
| 1987-03-09 | 7,520 | 7,530 | 7,520 | 7,530 | 41,000 | 1,367.10 |
| 1987-03-06 | 7,300 | 7,300 | 7,300 | 7,300 | 31,000 | 1,325.34 |
| 1987-03-05 | 7,150 | 7,150 | 7,150 | 7,150 | 5,000 | 1,298.11 |
| 1987-03-04 | 7,190 | 7,190 | 7,190 | 7,190 | 1,000 | 1,305.37 |
| 1987-03-03 | 7,200 | 7,200 | 7,190 | 7,190 | 2,000 | 1,305.37 |
| 1987-03-02 | 7,300 | 7,300 | 7,300 | 7,300 | 60,000 | 1,325.34 |
| 1987-02-28 | 7,350 | 7,350 | 7,350 | 7,350 | 1,000 | 1,334.42 |
| 1987-02-27 | 7,350 | 7,350 | 7,350 | 7,350 | 2,000 | 1,334.42 |
| 1987-02-26 | 7,170 | 7,170 | 7,170 | 7,170 | 5,000 | 1,301.74 |
| 1987-02-25 | 7,160 | 7,160 | 7,160 | 7,160 | 21,000 | 1,299.93 |
| 1987-02-23 | 7,470 | 7,470 | 7,470 | 7,470 | 1,000 | 1,356.21 |
| 1987-02-20 | 7,470 | 7,470 | 7,470 | 7,470 | 1,000 | 1,356.21 |
| 1987-02-18 | 7,890 | 7,890 | 7,880 | 7,890 | 50,000 | 1,432.46 |
| 1987-02-09 | 7,800 | 7,800 | 7,800 | 7,800 | 2,000 | 1,416.12 |
| 1987-02-06 | 7,800 | 7,800 | 7,800 | 7,800 | 8,000 | 1,416.12 |
| 1987-02-03 | 7,850 | 7,850 | 7,850 | 7,850 | 1,000 | 1,425.20 |
| 1987-01-28 | 7,890 | 7,890 | 7,890 | 7,890 | 102,000 | 1,432.46 |
| 1987-01-23 | 8,000 | 8,000 | 8,000 | 8,000 | 1,000 | 1,452.43 |
| 1987-01-20 | 7,950 | 7,950 | 7,950 | 7,950 | 1,000 | 1,443.36 |
| 1987-01-07 | 8,210 | 8,210 | 8,210 | 8,210 | 2,000 | 1,490.56 |
| 1987-01-06 | 8,310 | 8,310 | 8,310 | 8,310 | 2,000 | 1,508.71 |
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