4528 小野薬品工業(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 5,010 | 5,030 | 5,000 | 5,030 | 8,000 | 1,006 |
| 1988-12-23 | 4,980 | 4,980 | 4,980 | 4,980 | 1,000 | 996 |
| 1988-12-21 | 5,050 | 5,050 | 4,950 | 4,950 | 15,000 | 990 |
| 1988-12-12 | 5,130 | 5,130 | 5,130 | 5,130 | 3,000 | 1,026 |
| 1988-12-08 | 5,170 | 5,170 | 5,170 | 5,170 | 1,000 | 1,034 |
| 1988-12-01 | 5,040 | 5,040 | 5,040 | 5,040 | 2,000 | 1,008 |
| 1988-11-30 | 5,150 | 5,150 | 5,140 | 5,140 | 12,000 | 1,028 |
| 1988-11-26 | 4,590 | 4,590 | 4,590 | 4,590 | 3,000 | 918 |
| 1988-11-25 | 4,540 | 4,540 | 4,540 | 4,540 | 80,000 | 890.20 |
| 1988-11-22 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 941.18 |
| 1988-11-21 | 4,800 | 4,850 | 4,800 | 4,850 | 2,000 | 950.98 |
| 1988-11-15 | 4,420 | 4,420 | 4,420 | 4,420 | 1,000 | 866.67 |
| 1988-11-11 | 4,260 | 4,260 | 4,260 | 4,260 | 1,000 | 835.29 |
| 1988-11-09 | 4,310 | 4,310 | 4,310 | 4,310 | 7,000 | 845.10 |
| 1988-11-08 | 4,400 | 4,400 | 4,310 | 4,310 | 30,000 | 845.10 |
| 1988-10-28 | 4,580 | 4,580 | 4,580 | 4,580 | 9,000 | 898.04 |
| 1988-10-26 | 4,850 | 4,850 | 4,800 | 4,850 | 102,000 | 950.98 |
| 1988-10-21 | 5,050 | 5,050 | 5,050 | 5,050 | 2,000 | 990.20 |
| 1988-10-20 | 5,000 | 5,000 | 4,980 | 4,980 | 2,000 | 976.47 |
| 1988-10-14 | 4,980 | 4,980 | 4,980 | 4,980 | 2,000 | 976.47 |
| 1988-10-07 | 4,970 | 4,970 | 4,970 | 4,970 | 1,000 | 974.51 |
| 1988-10-04 | 5,340 | 5,340 | 5,340 | 5,340 | 1,000 | 1,047.06 |
| 1988-09-30 | 5,550 | 5,580 | 5,550 | 5,560 | 14,000 | 1,090.20 |
| 1988-09-29 | 5,530 | 5,530 | 5,530 | 5,530 | 10,000 | 1,084.31 |
| 1988-09-28 | 5,500 | 5,500 | 5,430 | 5,430 | 42,000 | 1,064.71 |
| 1988-09-26 | 5,500 | 5,500 | 5,500 | 5,500 | 2,000 | 1,078.43 |
| 1988-09-24 | 5,500 | 5,500 | 5,400 | 5,400 | 2,000 | 1,058.82 |
| 1988-09-21 | 5,670 | 5,670 | 5,500 | 5,500 | 2,000 | 1,078.43 |
| 1988-09-20 | 5,670 | 5,670 | 5,670 | 5,670 | 2,000 | 1,111.76 |
| 1988-09-14 | 5,650 | 5,650 | 5,650 | 5,650 | 13,000 | 1,107.84 |
| 1988-09-12 | 5,800 | 5,800 | 5,800 | 5,800 | 1,000 | 1,137.25 |
| 1988-09-09 | 5,700 | 5,700 | 5,700 | 5,700 | 1,000 | 1,117.65 |
| 1988-09-07 | 5,800 | 5,800 | 5,800 | 5,800 | 1,000 | 1,137.25 |
| 1988-09-03 | 5,860 | 5,860 | 5,860 | 5,860 | 1,000 | 1,149.02 |
| 1988-09-02 | 5,750 | 5,750 | 5,750 | 5,750 | 4,000 | 1,127.45 |
| 1988-08-30 | 5,600 | 5,600 | 5,600 | 5,600 | 1,000 | 1,098.04 |
| 1988-08-27 | 5,500 | 5,500 | 5,500 | 5,500 | 3,000 | 1,078.43 |
| 1988-08-25 | 5,520 | 5,520 | 5,520 | 5,520 | 1,000 | 1,082.35 |
| 1988-08-15 | 5,340 | 5,340 | 5,340 | 5,340 | 1,000 | 1,047.06 |
| 1988-08-12 | 5,390 | 5,390 | 5,390 | 5,390 | 1,000 | 1,056.86 |
| 1988-08-10 | 5,500 | 5,500 | 5,500 | 5,500 | 2,000 | 1,078.43 |
| 1988-08-04 | 5,580 | 5,580 | 5,580 | 5,580 | 1,000 | 1,094.12 |
| 1988-08-02 | 5,700 | 5,700 | 5,700 | 5,700 | 1,000 | 1,117.65 |
| 1988-07-30 | 5,700 | 5,700 | 5,700 | 5,700 | 10,000 | 1,117.65 |
| 1988-07-26 | 5,540 | 5,540 | 5,540 | 5,540 | 330,000 | 1,086.27 |
| 1988-07-23 | 5,380 | 5,380 | 5,350 | 5,350 | 45,000 | 1,049.02 |
| 1988-07-21 | 5,700 | 5,700 | 5,700 | 5,700 | 16,000 | 1,117.65 |
| 1988-07-18 | 5,490 | 5,490 | 5,490 | 5,490 | 1,000 | 1,076.47 |
| 1988-07-13 | 5,790 | 5,790 | 5,790 | 5,790 | 1,000 | 1,135.29 |
| 1988-07-12 | 5,840 | 5,840 | 5,840 | 5,840 | 1,000 | 1,145.10 |
| 1988-07-08 | 5,900 | 5,900 | 5,900 | 5,900 | 1,000 | 1,156.86 |
| 1988-07-07 | 5,860 | 5,860 | 5,860 | 5,860 | 2,000 | 1,149.02 |
| 1988-07-05 | 6,010 | 6,010 | 6,010 | 6,010 | 90,000 | 1,178.43 |
| 1988-06-23 | 6,120 | 6,120 | 6,120 | 6,120 | 2,000 | 1,200 |
| 1988-06-22 | 6,170 | 6,170 | 6,170 | 6,170 | 15,000 | 1,209.80 |
| 1988-06-20 | 6,100 | 6,100 | 6,100 | 6,100 | 1,000 | 1,196.08 |
| 1988-06-16 | 6,340 | 6,340 | 6,340 | 6,340 | 10,000 | 1,243.14 |
| 1988-06-15 | 6,250 | 6,250 | 6,240 | 6,240 | 200,000 | 1,223.53 |
| 1988-06-14 | 6,300 | 6,300 | 6,300 | 6,300 | 2,000 | 1,235.29 |
| 1988-06-09 | 6,200 | 6,200 | 6,200 | 6,200 | 3,000 | 1,215.69 |
| 1988-06-08 | 6,200 | 6,200 | 6,200 | 6,200 | 211,000 | 1,215.69 |
| 1988-06-07 | 6,300 | 6,300 | 6,300 | 6,300 | 1,000 | 1,235.29 |
| 1988-06-02 | 6,260 | 6,260 | 6,260 | 6,260 | 2,000 | 1,227.45 |
| 1988-05-28 | 6,390 | 6,390 | 6,390 | 6,390 | 1,000 | 1,252.94 |
| 1988-05-02 | 7,000 | 7,000 | 7,000 | 7,000 | 1,000 | 1,372.55 |
| 1988-04-28 | 6,790 | 6,800 | 6,790 | 6,800 | 12,000 | 1,333.33 |
| 1988-04-27 | 6,790 | 6,790 | 6,790 | 6,790 | 2,000 | 1,331.37 |
| 1988-04-26 | 6,780 | 6,780 | 6,780 | 6,780 | 1,000 | 1,329.41 |
| 1988-04-25 | 6,800 | 6,800 | 6,780 | 6,780 | 5,000 | 1,329.41 |
| 1988-04-14 | 6,880 | 6,880 | 6,860 | 6,860 | 2,000 | 1,345.10 |
| 1988-04-12 | 6,780 | 6,780 | 6,780 | 6,780 | 5,000 | 1,329.41 |
| 1988-04-11 | 6,770 | 6,770 | 6,770 | 6,770 | 90,000 | 1,327.45 |
| 1988-04-01 | 6,840 | 6,840 | 6,840 | 6,840 | 1,000 | 1,341.18 |
| 1988-03-28 | 6,700 | 6,700 | 6,700 | 6,700 | 17,000 | 1,313.73 |
| 1988-03-26 | 6,650 | 6,650 | 6,650 | 6,650 | 1,000 | 1,303.92 |
| 1988-03-25 | 6,700 | 6,700 | 6,700 | 6,700 | 1,000 | 1,313.73 |
| 1988-03-23 | 6,700 | 6,700 | 6,700 | 6,700 | 50,000 | 1,313.73 |
| 1988-03-22 | 6,700 | 6,700 | 6,650 | 6,650 | 101,000 | 1,303.92 |
| 1988-03-18 | 6,670 | 6,680 | 6,670 | 6,680 | 2,000 | 1,309.80 |
| 1988-03-17 | 6,600 | 6,600 | 6,600 | 6,600 | 10,000 | 1,294.12 |
| 1988-03-16 | 6,780 | 6,780 | 6,700 | 6,700 | 6,000 | 1,313.73 |
| 1988-03-11 | 6,750 | 6,750 | 6,750 | 6,750 | 203,000 | 1,323.53 |
| 1988-03-04 | 6,910 | 6,960 | 6,850 | 6,960 | 4,000 | 1,364.71 |
| 1988-03-01 | 6,850 | 6,850 | 6,850 | 6,850 | 5,000 | 1,343.14 |
| 1988-02-26 | 6,900 | 6,900 | 6,900 | 6,900 | 21,000 | 1,352.94 |
| 1988-02-25 | 6,900 | 6,900 | 6,900 | 6,900 | 21,000 | 1,352.94 |
| 1988-02-18 | 6,900 | 6,900 | 6,900 | 6,900 | 1,000 | 1,352.94 |
| 1988-02-17 | 7,100 | 7,100 | 7,090 | 7,090 | 2,000 | 1,390.20 |
| 1988-02-16 | 7,000 | 7,000 | 7,000 | 7,000 | 2,000 | 1,372.55 |
| 1988-02-08 | 6,820 | 6,820 | 6,800 | 6,800 | 2,000 | 1,333.33 |
| 1988-02-05 | 6,400 | 6,500 | 6,400 | 6,500 | 8,000 | 1,274.51 |
| 1988-02-04 | 6,200 | 6,200 | 6,200 | 6,200 | 10,000 | 1,215.69 |
| 1988-02-03 | 6,190 | 6,190 | 6,190 | 6,190 | 15,000 | 1,213.73 |
| 1988-01-29 | 6,200 | 6,330 | 6,200 | 6,330 | 12,000 | 1,241.18 |
| 1988-01-28 | 6,200 | 6,200 | 6,200 | 6,200 | 40,000 | 1,215.69 |
| 1988-01-23 | 6,400 | 6,400 | 6,400 | 6,400 | 6,000 | 1,254.90 |
| 1988-01-19 | 6,050 | 6,050 | 6,050 | 6,050 | 30,000 | 1,186.27 |
| 1988-01-05 | 6,100 | 6,100 | 6,100 | 6,100 | 1,000 | 1,196.08 |
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
