4528 小野薬品工業(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-295,2505,2505,2505,2502,0001,050
1989-12-285,0405,0505,0405,05017,0001,010
1989-12-275,1005,1005,0405,0407,0001,008
1989-12-265,1005,1005,1005,1003,0001,020
1989-12-254,9204,9204,9104,91011,000982
1989-12-225,1905,1905,0005,0003,0001,000
1989-12-215,2605,2605,2005,20017,0001,040
1989-12-205,2005,3005,2005,30015,0001,060
1989-12-195,2605,2805,2005,2807,0001,056
1989-12-185,2505,2605,2505,2602,0001,052
1989-12-155,3105,3105,2505,2509,0001,050
1989-12-145,3905,4505,3105,32021,0001,064
1989-12-135,2905,2905,2605,2908,0001,058
1989-12-125,3305,3305,2305,2403,0001,048
1989-12-115,3505,3505,3505,3501,0001,070
1989-12-085,5005,5005,4005,40017,0001,080
1989-12-075,3805,4105,3805,41047,0001,082
1989-12-065,4105,4205,4005,40034,0001,080
1989-12-055,4205,5005,4205,5003,0001,100
1989-12-045,4905,4905,4905,4901,0001,098
1989-12-015,5005,5005,5005,5003,0001,100
1989-11-305,5005,5005,5005,5001,0001,100
1989-11-295,4005,4005,4005,4004,0001,080
1989-11-285,5005,5005,5005,5001,0001,100
1989-11-275,4805,4805,4805,4802,0001,096
1989-11-245,6005,6005,4805,4806,0001,096
1989-11-225,5705,5705,5505,5508,0001,110
1989-11-215,2705,2705,2705,27025,0001,054
1989-11-205,4005,4005,3705,37021,0001,074
1989-11-175,5505,5505,4205,42019,0001,084
1989-11-165,5505,5705,5505,5505,0001,110
1989-11-155,7205,7505,6505,65029,0001,130
1989-11-145,7605,7605,7505,75014,0001,150
1989-11-135,7605,7605,7505,75022,0001,150
1989-11-105,7305,7305,7005,7002,0001,140
1989-11-095,7305,7305,7305,7301,0001,146
1989-11-085,7305,7305,7305,7301,0001,146
1989-11-075,7505,7805,7305,73013,0001,146
1989-11-065,8505,8505,8505,8501,0001,170
1989-11-025,8205,9505,8205,9505,0001,190
1989-11-015,9205,9205,8205,8205,0001,164
1989-10-315,9205,9205,9005,92015,0001,184
1989-10-305,9205,9305,9205,9302,0001,186
1989-10-276,0006,0005,9205,92011,0001,184
1989-10-265,9005,9005,9005,9002,0001,180
1989-10-256,0006,0006,0006,0002,0001,200
1989-10-246,0506,0806,0006,0007,0001,200
1989-10-236,0006,0006,0006,0001,0001,200
1989-10-206,1006,1105,9905,9909,0001,198
1989-10-196,0706,0806,0706,0802,0001,216
1989-10-186,0606,0605,9905,9905,0001,198
1989-10-176,0606,0606,0006,0005,0001,200
1989-10-166,0006,0006,0006,0005,0001,200
1989-10-136,1206,1506,1206,1403,0001,228
1989-10-126,1306,1306,0506,0503,0001,210
1989-10-116,1306,2306,1306,23021,0001,246
1989-10-096,1306,1306,1306,1302,0001,226
1989-10-066,1506,1506,0506,10012,0001,220
1989-10-056,2506,2506,1506,1504,0001,230
1989-10-046,3906,3906,2806,38014,0001,276
1989-10-036,3806,5006,3806,45014,0001,290
1989-10-026,4506,5006,3906,3906,0001,278
1989-09-296,5606,6306,5006,5907,0001,318
1989-09-286,4906,6506,4106,6508,0001,330
1989-09-276,3606,4006,3606,39016,0001,278
1989-09-266,2006,3206,1506,32013,0001,264
1989-09-256,3906,3906,2906,300314,0001,260
1989-09-226,2506,3306,2306,330319,0001,266
1989-09-216,2706,2706,2006,250143,0001,250
1989-09-206,1706,2606,1006,17018,0001,234
1989-09-196,2206,2206,1706,1708,0001,234
1989-09-186,3106,3106,3106,3103,0001,262
1989-09-146,2906,3906,2906,350504,0001,270
1989-09-136,4006,4006,2206,220518,0001,244
1989-09-126,2406,3606,2406,30014,0001,260
1989-09-116,4006,5006,3106,34025,0001,268
1989-09-086,4606,6506,4606,60030,0001,320
1989-09-076,2006,7506,1706,560413,0001,312
1989-09-066,1506,1506,1106,1107,0001,222
1989-09-056,0006,1006,0006,1002,0001,220
1989-09-046,0406,0706,0206,0704,0001,214
1989-09-016,1506,1506,0106,14011,0001,228
1989-08-316,0906,1506,0006,15010,0001,230
1989-08-306,0606,0605,9106,00011,0001,200
1989-08-295,9005,9005,8405,88012,0001,176
1989-08-285,9005,9105,8905,8904,0001,178
1989-08-255,9405,9405,9005,90013,0001,180
1989-08-246,0906,0905,9805,9804,0001,196
1989-08-236,1006,1406,0006,1409,0001,228
1989-08-226,1406,1506,0506,0505,0001,210
1989-08-216,1506,1506,0706,1507,0001,230
1989-08-186,0606,1406,0506,0509,0001,210
1989-08-176,0506,1406,0506,1407,0001,228
1989-08-166,0606,1506,0406,15015,0001,230
1989-08-156,0506,0506,0106,0404,0001,208
1989-08-146,1906,2006,1006,17019,0001,234
1989-08-116,2206,2506,1406,20011,0001,240
1989-08-106,1006,2506,1006,22058,0001,244
1989-08-095,9106,0005,8906,00021,0001,200
1989-08-085,9405,9905,9005,900221,0001,180
1989-08-075,8005,8405,7505,84033,0001,168
1989-08-045,8005,8405,7505,760105,0001,152
1989-08-035,6805,7505,6705,730122,0001,146
1989-08-025,5005,7205,5005,700133,0001,140
1989-08-015,5505,5505,5005,53015,0001,106
1989-07-315,5605,6505,5105,6506,0001,130
1989-07-285,5105,6605,5005,6608,0001,132
1989-07-275,5105,5105,5005,5004,0001,100
1989-07-265,3105,3205,3105,3204,0001,064
1989-07-255,3705,4005,3605,36013,0001,072
1989-07-245,4005,4005,4005,4001,0001,080
1989-07-215,4605,4705,3605,4709,0001,094
1989-07-205,4105,5005,4105,47011,0001,094
1989-07-195,3005,3105,3005,3105,0001,062
1989-07-185,3205,3205,3105,3102,0001,062
1989-07-175,3505,3505,3005,3107,0001,062
1989-07-145,2605,3505,2005,35016,0001,070
1989-07-135,3505,3505,2905,29012,0001,058
1989-07-125,5005,5005,3705,3708,0001,074
1989-07-115,4405,5005,3605,50010,0001,100
1989-07-105,5505,5505,4505,4506,0001,090
1989-07-075,5105,6005,5105,55035,0001,110
1989-07-065,5705,6005,5705,59014,0001,118
1989-07-055,7405,7605,5505,55010,0001,110
1989-07-045,7105,7805,6505,650110,0001,130
1989-07-035,5605,7205,5605,70021,0001,140
1989-06-305,6105,6105,4805,54031,0001,108
1989-06-295,5705,8405,5705,590220,0001,118
1989-06-285,2505,6005,2005,550199,0001,110
1989-06-275,0005,0905,0005,09039,0001,018
1989-06-264,8304,8304,8304,8301,000966
1989-06-234,9204,9204,9204,9202,000984
1989-06-224,9504,9504,9504,9505,000990
1989-06-215,0205,0404,9004,90024,000980
1989-06-205,1405,1604,9504,95081,000990
1989-06-194,9505,1004,9505,10039,0001,020
1989-06-164,4304,6004,4304,600117,000920
1989-06-154,4004,4404,4004,43013,000886
1989-06-144,3804,3804,3304,33076,000866
1989-06-134,2904,3304,2604,330103,000866
1989-06-124,2404,2404,2404,2402,000848
1989-06-084,3904,3904,3904,3902,000878
1989-06-064,4004,4004,4004,4002,000880
1989-06-024,3904,3904,3904,3902,000878
1989-06-014,4004,4004,4004,4007,000880
1989-05-314,3604,3604,3504,3506,000870
1989-05-264,5104,5104,4904,4903,000898
1989-05-244,6004,6104,5704,6105,000922
1989-05-234,6504,6504,6004,6004,000920
1989-05-224,6104,6104,6004,6103,000922
1989-05-194,4504,4704,4504,47010,000894
1989-05-164,2104,2204,2104,2205,000844
1989-05-154,1604,1604,1604,1601,000832
1989-05-094,4004,4004,4004,4002,000880
1989-05-084,2404,3604,2404,3605,000872
1989-05-024,2004,2004,2004,2006,000840
1989-05-014,1204,1604,1104,1604,000832
1989-04-284,1104,1204,0604,0605,000812
1989-04-274,0604,1004,0604,10015,000820
1989-04-254,0504,0504,0504,0505,000810
1989-04-194,2004,2004,2004,2001,000840
1989-04-174,1904,1904,1904,1903,000838
1989-04-144,3004,3004,2704,2703,000854
1989-04-134,3004,3004,2504,2504,000850
1989-04-124,3404,3404,3404,3401,000868
1989-04-074,3004,3004,3004,3002,000860
1989-04-054,3504,3504,3504,3501,000870
1989-04-034,3004,3004,3004,3002,000860
1989-03-314,2504,2904,2004,2005,000840
1989-03-304,2604,2904,2604,2902,000858
1989-03-294,2604,2604,2604,2601,000852
1989-03-284,2004,2504,2004,2505,000850
1989-03-274,2804,2904,1304,15010,000830
1989-03-244,2004,2804,1304,28014,000856
1989-03-234,2604,2604,2004,2008,000840
1989-03-224,2804,2804,2504,26036,000852
1989-03-204,3504,3504,3504,3501,000870
1989-03-174,4004,4104,3004,3108,000862
1989-03-164,3904,3904,3904,3901,000878
1989-03-154,3404,3904,3404,39040,000878
1989-03-144,3404,3504,3004,30022,000860
1989-03-094,3504,3504,3504,3501,000870
1989-03-084,4004,4004,3504,3503,000870
1989-03-074,6004,6004,6004,6002,000920
1989-03-064,5504,5504,5504,5502,000910
1989-03-034,5304,5504,5004,55016,000910
1989-03-024,5704,5704,5704,5702,000914
1989-03-014,4004,4504,4004,4504,000890
1989-02-274,3804,4504,3804,4505,000890
1989-02-234,5704,5704,5004,50036,000900
1989-02-224,5704,5704,5504,57038,000914
1989-02-214,5804,5804,5804,5802,000916
1989-02-204,5804,5804,5804,5802,000916
1989-02-164,7104,7104,7104,7101,000942
1989-02-154,7104,7104,7104,7105,000942
1989-02-134,7804,7804,7804,7801,000956
1989-02-104,8304,8504,8004,8107,000962
1989-02-094,8704,8704,8704,8706,000974
1989-02-084,8204,8204,8204,8201,000964
1989-02-034,8504,8504,8504,8504,000970
1989-02-024,8804,8804,8504,8502,000970
1989-01-304,9804,9804,9804,9801,000996
1989-01-284,9804,9804,9804,9802,000996
1989-01-264,9004,9204,8904,90026,000980
1989-01-255,0005,0005,0005,0002,0001,000
1989-01-245,0005,0004,9605,00015,0001,000
1989-01-235,1505,1505,1505,1501,0001,030
1989-01-205,1005,1005,1005,1002,0001,020
1989-01-195,2005,3005,2005,3003,0001,060
1989-01-175,4705,4705,3705,3703,0001,074
1989-01-135,4705,4705,3705,3703,0001,074
1989-01-125,3705,3705,3705,37050,0001,074
1989-01-115,4105,4105,4105,4103,0001,082
1989-01-064,9204,9204,9204,9201,000984
1989-01-054,9704,9704,9704,9706,000994

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