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 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 5,250 | 5,250 | 5,250 | 5,250 | 2,000 | 1,050 |
| 1989-12-28 | 5,040 | 5,050 | 5,040 | 5,050 | 17,000 | 1,010 |
| 1989-12-27 | 5,100 | 5,100 | 5,040 | 5,040 | 7,000 | 1,008 |
| 1989-12-26 | 5,100 | 5,100 | 5,100 | 5,100 | 3,000 | 1,020 |
| 1989-12-25 | 4,920 | 4,920 | 4,910 | 4,910 | 11,000 | 982 |
| 1989-12-22 | 5,190 | 5,190 | 5,000 | 5,000 | 3,000 | 1,000 |
| 1989-12-21 | 5,260 | 5,260 | 5,200 | 5,200 | 17,000 | 1,040 |
| 1989-12-20 | 5,200 | 5,300 | 5,200 | 5,300 | 15,000 | 1,060 |
| 1989-12-19 | 5,260 | 5,280 | 5,200 | 5,280 | 7,000 | 1,056 |
| 1989-12-18 | 5,250 | 5,260 | 5,250 | 5,260 | 2,000 | 1,052 |
| 1989-12-15 | 5,310 | 5,310 | 5,250 | 5,250 | 9,000 | 1,050 |
| 1989-12-14 | 5,390 | 5,450 | 5,310 | 5,320 | 21,000 | 1,064 |
| 1989-12-13 | 5,290 | 5,290 | 5,260 | 5,290 | 8,000 | 1,058 |
| 1989-12-12 | 5,330 | 5,330 | 5,230 | 5,240 | 3,000 | 1,048 |
| 1989-12-11 | 5,350 | 5,350 | 5,350 | 5,350 | 1,000 | 1,070 |
| 1989-12-08 | 5,500 | 5,500 | 5,400 | 5,400 | 17,000 | 1,080 |
| 1989-12-07 | 5,380 | 5,410 | 5,380 | 5,410 | 47,000 | 1,082 |
| 1989-12-06 | 5,410 | 5,420 | 5,400 | 5,400 | 34,000 | 1,080 |
| 1989-12-05 | 5,420 | 5,500 | 5,420 | 5,500 | 3,000 | 1,100 |
| 1989-12-04 | 5,490 | 5,490 | 5,490 | 5,490 | 1,000 | 1,098 |
| 1989-12-01 | 5,500 | 5,500 | 5,500 | 5,500 | 3,000 | 1,100 |
| 1989-11-30 | 5,500 | 5,500 | 5,500 | 5,500 | 1,000 | 1,100 |
| 1989-11-29 | 5,400 | 5,400 | 5,400 | 5,400 | 4,000 | 1,080 |
| 1989-11-28 | 5,500 | 5,500 | 5,500 | 5,500 | 1,000 | 1,100 |
| 1989-11-27 | 5,480 | 5,480 | 5,480 | 5,480 | 2,000 | 1,096 |
| 1989-11-24 | 5,600 | 5,600 | 5,480 | 5,480 | 6,000 | 1,096 |
| 1989-11-22 | 5,570 | 5,570 | 5,550 | 5,550 | 8,000 | 1,110 |
| 1989-11-21 | 5,270 | 5,270 | 5,270 | 5,270 | 25,000 | 1,054 |
| 1989-11-20 | 5,400 | 5,400 | 5,370 | 5,370 | 21,000 | 1,074 |
| 1989-11-17 | 5,550 | 5,550 | 5,420 | 5,420 | 19,000 | 1,084 |
| 1989-11-16 | 5,550 | 5,570 | 5,550 | 5,550 | 5,000 | 1,110 |
| 1989-11-15 | 5,720 | 5,750 | 5,650 | 5,650 | 29,000 | 1,130 |
| 1989-11-14 | 5,760 | 5,760 | 5,750 | 5,750 | 14,000 | 1,150 |
| 1989-11-13 | 5,760 | 5,760 | 5,750 | 5,750 | 22,000 | 1,150 |
| 1989-11-10 | 5,730 | 5,730 | 5,700 | 5,700 | 2,000 | 1,140 |
| 1989-11-09 | 5,730 | 5,730 | 5,730 | 5,730 | 1,000 | 1,146 |
| 1989-11-08 | 5,730 | 5,730 | 5,730 | 5,730 | 1,000 | 1,146 |
| 1989-11-07 | 5,750 | 5,780 | 5,730 | 5,730 | 13,000 | 1,146 |
| 1989-11-06 | 5,850 | 5,850 | 5,850 | 5,850 | 1,000 | 1,170 |
| 1989-11-02 | 5,820 | 5,950 | 5,820 | 5,950 | 5,000 | 1,190 |
| 1989-11-01 | 5,920 | 5,920 | 5,820 | 5,820 | 5,000 | 1,164 |
| 1989-10-31 | 5,920 | 5,920 | 5,900 | 5,920 | 15,000 | 1,184 |
| 1989-10-30 | 5,920 | 5,930 | 5,920 | 5,930 | 2,000 | 1,186 |
| 1989-10-27 | 6,000 | 6,000 | 5,920 | 5,920 | 11,000 | 1,184 |
| 1989-10-26 | 5,900 | 5,900 | 5,900 | 5,900 | 2,000 | 1,180 |
| 1989-10-25 | 6,000 | 6,000 | 6,000 | 6,000 | 2,000 | 1,200 |
| 1989-10-24 | 6,050 | 6,080 | 6,000 | 6,000 | 7,000 | 1,200 |
| 1989-10-23 | 6,000 | 6,000 | 6,000 | 6,000 | 1,000 | 1,200 |
| 1989-10-20 | 6,100 | 6,110 | 5,990 | 5,990 | 9,000 | 1,198 |
| 1989-10-19 | 6,070 | 6,080 | 6,070 | 6,080 | 2,000 | 1,216 |
| 1989-10-18 | 6,060 | 6,060 | 5,990 | 5,990 | 5,000 | 1,198 |
| 1989-10-17 | 6,060 | 6,060 | 6,000 | 6,000 | 5,000 | 1,200 |
| 1989-10-16 | 6,000 | 6,000 | 6,000 | 6,000 | 5,000 | 1,200 |
| 1989-10-13 | 6,120 | 6,150 | 6,120 | 6,140 | 3,000 | 1,228 |
| 1989-10-12 | 6,130 | 6,130 | 6,050 | 6,050 | 3,000 | 1,210 |
| 1989-10-11 | 6,130 | 6,230 | 6,130 | 6,230 | 21,000 | 1,246 |
| 1989-10-09 | 6,130 | 6,130 | 6,130 | 6,130 | 2,000 | 1,226 |
| 1989-10-06 | 6,150 | 6,150 | 6,050 | 6,100 | 12,000 | 1,220 |
| 1989-10-05 | 6,250 | 6,250 | 6,150 | 6,150 | 4,000 | 1,230 |
| 1989-10-04 | 6,390 | 6,390 | 6,280 | 6,380 | 14,000 | 1,276 |
| 1989-10-03 | 6,380 | 6,500 | 6,380 | 6,450 | 14,000 | 1,290 |
| 1989-10-02 | 6,450 | 6,500 | 6,390 | 6,390 | 6,000 | 1,278 |
| 1989-09-29 | 6,560 | 6,630 | 6,500 | 6,590 | 7,000 | 1,318 |
| 1989-09-28 | 6,490 | 6,650 | 6,410 | 6,650 | 8,000 | 1,330 |
| 1989-09-27 | 6,360 | 6,400 | 6,360 | 6,390 | 16,000 | 1,278 |
| 1989-09-26 | 6,200 | 6,320 | 6,150 | 6,320 | 13,000 | 1,264 |
| 1989-09-25 | 6,390 | 6,390 | 6,290 | 6,300 | 314,000 | 1,260 |
| 1989-09-22 | 6,250 | 6,330 | 6,230 | 6,330 | 319,000 | 1,266 |
| 1989-09-21 | 6,270 | 6,270 | 6,200 | 6,250 | 143,000 | 1,250 |
| 1989-09-20 | 6,170 | 6,260 | 6,100 | 6,170 | 18,000 | 1,234 |
| 1989-09-19 | 6,220 | 6,220 | 6,170 | 6,170 | 8,000 | 1,234 |
| 1989-09-18 | 6,310 | 6,310 | 6,310 | 6,310 | 3,000 | 1,262 |
| 1989-09-14 | 6,290 | 6,390 | 6,290 | 6,350 | 504,000 | 1,270 |
| 1989-09-13 | 6,400 | 6,400 | 6,220 | 6,220 | 518,000 | 1,244 |
| 1989-09-12 | 6,240 | 6,360 | 6,240 | 6,300 | 14,000 | 1,260 |
| 1989-09-11 | 6,400 | 6,500 | 6,310 | 6,340 | 25,000 | 1,268 |
| 1989-09-08 | 6,460 | 6,650 | 6,460 | 6,600 | 30,000 | 1,320 |
| 1989-09-07 | 6,200 | 6,750 | 6,170 | 6,560 | 413,000 | 1,312 |
| 1989-09-06 | 6,150 | 6,150 | 6,110 | 6,110 | 7,000 | 1,222 |
| 1989-09-05 | 6,000 | 6,100 | 6,000 | 6,100 | 2,000 | 1,220 |
| 1989-09-04 | 6,040 | 6,070 | 6,020 | 6,070 | 4,000 | 1,214 |
| 1989-09-01 | 6,150 | 6,150 | 6,010 | 6,140 | 11,000 | 1,228 |
| 1989-08-31 | 6,090 | 6,150 | 6,000 | 6,150 | 10,000 | 1,230 |
| 1989-08-30 | 6,060 | 6,060 | 5,910 | 6,000 | 11,000 | 1,200 |
| 1989-08-29 | 5,900 | 5,900 | 5,840 | 5,880 | 12,000 | 1,176 |
| 1989-08-28 | 5,900 | 5,910 | 5,890 | 5,890 | 4,000 | 1,178 |
| 1989-08-25 | 5,940 | 5,940 | 5,900 | 5,900 | 13,000 | 1,180 |
| 1989-08-24 | 6,090 | 6,090 | 5,980 | 5,980 | 4,000 | 1,196 |
| 1989-08-23 | 6,100 | 6,140 | 6,000 | 6,140 | 9,000 | 1,228 |
| 1989-08-22 | 6,140 | 6,150 | 6,050 | 6,050 | 5,000 | 1,210 |
| 1989-08-21 | 6,150 | 6,150 | 6,070 | 6,150 | 7,000 | 1,230 |
| 1989-08-18 | 6,060 | 6,140 | 6,050 | 6,050 | 9,000 | 1,210 |
| 1989-08-17 | 6,050 | 6,140 | 6,050 | 6,140 | 7,000 | 1,228 |
| 1989-08-16 | 6,060 | 6,150 | 6,040 | 6,150 | 15,000 | 1,230 |
| 1989-08-15 | 6,050 | 6,050 | 6,010 | 6,040 | 4,000 | 1,208 |
| 1989-08-14 | 6,190 | 6,200 | 6,100 | 6,170 | 19,000 | 1,234 |
| 1989-08-11 | 6,220 | 6,250 | 6,140 | 6,200 | 11,000 | 1,240 |
| 1989-08-10 | 6,100 | 6,250 | 6,100 | 6,220 | 58,000 | 1,244 |
| 1989-08-09 | 5,910 | 6,000 | 5,890 | 6,000 | 21,000 | 1,200 |
| 1989-08-08 | 5,940 | 5,990 | 5,900 | 5,900 | 221,000 | 1,180 |
| 1989-08-07 | 5,800 | 5,840 | 5,750 | 5,840 | 33,000 | 1,168 |
| 1989-08-04 | 5,800 | 5,840 | 5,750 | 5,760 | 105,000 | 1,152 |
| 1989-08-03 | 5,680 | 5,750 | 5,670 | 5,730 | 122,000 | 1,146 |
| 1989-08-02 | 5,500 | 5,720 | 5,500 | 5,700 | 133,000 | 1,140 |
| 1989-08-01 | 5,550 | 5,550 | 5,500 | 5,530 | 15,000 | 1,106 |
| 1989-07-31 | 5,560 | 5,650 | 5,510 | 5,650 | 6,000 | 1,130 |
| 1989-07-28 | 5,510 | 5,660 | 5,500 | 5,660 | 8,000 | 1,132 |
| 1989-07-27 | 5,510 | 5,510 | 5,500 | 5,500 | 4,000 | 1,100 |
| 1989-07-26 | 5,310 | 5,320 | 5,310 | 5,320 | 4,000 | 1,064 |
| 1989-07-25 | 5,370 | 5,400 | 5,360 | 5,360 | 13,000 | 1,072 |
| 1989-07-24 | 5,400 | 5,400 | 5,400 | 5,400 | 1,000 | 1,080 |
| 1989-07-21 | 5,460 | 5,470 | 5,360 | 5,470 | 9,000 | 1,094 |
| 1989-07-20 | 5,410 | 5,500 | 5,410 | 5,470 | 11,000 | 1,094 |
| 1989-07-19 | 5,300 | 5,310 | 5,300 | 5,310 | 5,000 | 1,062 |
| 1989-07-18 | 5,320 | 5,320 | 5,310 | 5,310 | 2,000 | 1,062 |
| 1989-07-17 | 5,350 | 5,350 | 5,300 | 5,310 | 7,000 | 1,062 |
| 1989-07-14 | 5,260 | 5,350 | 5,200 | 5,350 | 16,000 | 1,070 |
| 1989-07-13 | 5,350 | 5,350 | 5,290 | 5,290 | 12,000 | 1,058 |
| 1989-07-12 | 5,500 | 5,500 | 5,370 | 5,370 | 8,000 | 1,074 |
| 1989-07-11 | 5,440 | 5,500 | 5,360 | 5,500 | 10,000 | 1,100 |
| 1989-07-10 | 5,550 | 5,550 | 5,450 | 5,450 | 6,000 | 1,090 |
| 1989-07-07 | 5,510 | 5,600 | 5,510 | 5,550 | 35,000 | 1,110 |
| 1989-07-06 | 5,570 | 5,600 | 5,570 | 5,590 | 14,000 | 1,118 |
| 1989-07-05 | 5,740 | 5,760 | 5,550 | 5,550 | 10,000 | 1,110 |
| 1989-07-04 | 5,710 | 5,780 | 5,650 | 5,650 | 110,000 | 1,130 |
| 1989-07-03 | 5,560 | 5,720 | 5,560 | 5,700 | 21,000 | 1,140 |
| 1989-06-30 | 5,610 | 5,610 | 5,480 | 5,540 | 31,000 | 1,108 |
| 1989-06-29 | 5,570 | 5,840 | 5,570 | 5,590 | 220,000 | 1,118 |
| 1989-06-28 | 5,250 | 5,600 | 5,200 | 5,550 | 199,000 | 1,110 |
| 1989-06-27 | 5,000 | 5,090 | 5,000 | 5,090 | 39,000 | 1,018 |
| 1989-06-26 | 4,830 | 4,830 | 4,830 | 4,830 | 1,000 | 966 |
| 1989-06-23 | 4,920 | 4,920 | 4,920 | 4,920 | 2,000 | 984 |
| 1989-06-22 | 4,950 | 4,950 | 4,950 | 4,950 | 5,000 | 990 |
| 1989-06-21 | 5,020 | 5,040 | 4,900 | 4,900 | 24,000 | 980 |
| 1989-06-20 | 5,140 | 5,160 | 4,950 | 4,950 | 81,000 | 990 |
| 1989-06-19 | 4,950 | 5,100 | 4,950 | 5,100 | 39,000 | 1,020 |
| 1989-06-16 | 4,430 | 4,600 | 4,430 | 4,600 | 117,000 | 920 |
| 1989-06-15 | 4,400 | 4,440 | 4,400 | 4,430 | 13,000 | 886 |
| 1989-06-14 | 4,380 | 4,380 | 4,330 | 4,330 | 76,000 | 866 |
| 1989-06-13 | 4,290 | 4,330 | 4,260 | 4,330 | 103,000 | 866 |
| 1989-06-12 | 4,240 | 4,240 | 4,240 | 4,240 | 2,000 | 848 |
| 1989-06-08 | 4,390 | 4,390 | 4,390 | 4,390 | 2,000 | 878 |
| 1989-06-06 | 4,400 | 4,400 | 4,400 | 4,400 | 2,000 | 880 |
| 1989-06-02 | 4,390 | 4,390 | 4,390 | 4,390 | 2,000 | 878 |
| 1989-06-01 | 4,400 | 4,400 | 4,400 | 4,400 | 7,000 | 880 |
| 1989-05-31 | 4,360 | 4,360 | 4,350 | 4,350 | 6,000 | 870 |
| 1989-05-26 | 4,510 | 4,510 | 4,490 | 4,490 | 3,000 | 898 |
| 1989-05-24 | 4,600 | 4,610 | 4,570 | 4,610 | 5,000 | 922 |
| 1989-05-23 | 4,650 | 4,650 | 4,600 | 4,600 | 4,000 | 920 |
| 1989-05-22 | 4,610 | 4,610 | 4,600 | 4,610 | 3,000 | 922 |
| 1989-05-19 | 4,450 | 4,470 | 4,450 | 4,470 | 10,000 | 894 |
| 1989-05-16 | 4,210 | 4,220 | 4,210 | 4,220 | 5,000 | 844 |
| 1989-05-15 | 4,160 | 4,160 | 4,160 | 4,160 | 1,000 | 832 |
| 1989-05-09 | 4,400 | 4,400 | 4,400 | 4,400 | 2,000 | 880 |
| 1989-05-08 | 4,240 | 4,360 | 4,240 | 4,360 | 5,000 | 872 |
| 1989-05-02 | 4,200 | 4,200 | 4,200 | 4,200 | 6,000 | 840 |
| 1989-05-01 | 4,120 | 4,160 | 4,110 | 4,160 | 4,000 | 832 |
| 1989-04-28 | 4,110 | 4,120 | 4,060 | 4,060 | 5,000 | 812 |
| 1989-04-27 | 4,060 | 4,100 | 4,060 | 4,100 | 15,000 | 820 |
| 1989-04-25 | 4,050 | 4,050 | 4,050 | 4,050 | 5,000 | 810 |
| 1989-04-19 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 840 |
| 1989-04-17 | 4,190 | 4,190 | 4,190 | 4,190 | 3,000 | 838 |
| 1989-04-14 | 4,300 | 4,300 | 4,270 | 4,270 | 3,000 | 854 |
| 1989-04-13 | 4,300 | 4,300 | 4,250 | 4,250 | 4,000 | 850 |
| 1989-04-12 | 4,340 | 4,340 | 4,340 | 4,340 | 1,000 | 868 |
| 1989-04-07 | 4,300 | 4,300 | 4,300 | 4,300 | 2,000 | 860 |
| 1989-04-05 | 4,350 | 4,350 | 4,350 | 4,350 | 1,000 | 870 |
| 1989-04-03 | 4,300 | 4,300 | 4,300 | 4,300 | 2,000 | 860 |
| 1989-03-31 | 4,250 | 4,290 | 4,200 | 4,200 | 5,000 | 840 |
| 1989-03-30 | 4,260 | 4,290 | 4,260 | 4,290 | 2,000 | 858 |
| 1989-03-29 | 4,260 | 4,260 | 4,260 | 4,260 | 1,000 | 852 |
| 1989-03-28 | 4,200 | 4,250 | 4,200 | 4,250 | 5,000 | 850 |
| 1989-03-27 | 4,280 | 4,290 | 4,130 | 4,150 | 10,000 | 830 |
| 1989-03-24 | 4,200 | 4,280 | 4,130 | 4,280 | 14,000 | 856 |
| 1989-03-23 | 4,260 | 4,260 | 4,200 | 4,200 | 8,000 | 840 |
| 1989-03-22 | 4,280 | 4,280 | 4,250 | 4,260 | 36,000 | 852 |
| 1989-03-20 | 4,350 | 4,350 | 4,350 | 4,350 | 1,000 | 870 |
| 1989-03-17 | 4,400 | 4,410 | 4,300 | 4,310 | 8,000 | 862 |
| 1989-03-16 | 4,390 | 4,390 | 4,390 | 4,390 | 1,000 | 878 |
| 1989-03-15 | 4,340 | 4,390 | 4,340 | 4,390 | 40,000 | 878 |
| 1989-03-14 | 4,340 | 4,350 | 4,300 | 4,300 | 22,000 | 860 |
| 1989-03-09 | 4,350 | 4,350 | 4,350 | 4,350 | 1,000 | 870 |
| 1989-03-08 | 4,400 | 4,400 | 4,350 | 4,350 | 3,000 | 870 |
| 1989-03-07 | 4,600 | 4,600 | 4,600 | 4,600 | 2,000 | 920 |
| 1989-03-06 | 4,550 | 4,550 | 4,550 | 4,550 | 2,000 | 910 |
| 1989-03-03 | 4,530 | 4,550 | 4,500 | 4,550 | 16,000 | 910 |
| 1989-03-02 | 4,570 | 4,570 | 4,570 | 4,570 | 2,000 | 914 |
| 1989-03-01 | 4,400 | 4,450 | 4,400 | 4,450 | 4,000 | 890 |
| 1989-02-27 | 4,380 | 4,450 | 4,380 | 4,450 | 5,000 | 890 |
| 1989-02-23 | 4,570 | 4,570 | 4,500 | 4,500 | 36,000 | 900 |
| 1989-02-22 | 4,570 | 4,570 | 4,550 | 4,570 | 38,000 | 914 |
| 1989-02-21 | 4,580 | 4,580 | 4,580 | 4,580 | 2,000 | 916 |
| 1989-02-20 | 4,580 | 4,580 | 4,580 | 4,580 | 2,000 | 916 |
| 1989-02-16 | 4,710 | 4,710 | 4,710 | 4,710 | 1,000 | 942 |
| 1989-02-15 | 4,710 | 4,710 | 4,710 | 4,710 | 5,000 | 942 |
| 1989-02-13 | 4,780 | 4,780 | 4,780 | 4,780 | 1,000 | 956 |
| 1989-02-10 | 4,830 | 4,850 | 4,800 | 4,810 | 7,000 | 962 |
| 1989-02-09 | 4,870 | 4,870 | 4,870 | 4,870 | 6,000 | 974 |
| 1989-02-08 | 4,820 | 4,820 | 4,820 | 4,820 | 1,000 | 964 |
| 1989-02-03 | 4,850 | 4,850 | 4,850 | 4,850 | 4,000 | 970 |
| 1989-02-02 | 4,880 | 4,880 | 4,850 | 4,850 | 2,000 | 970 |
| 1989-01-30 | 4,980 | 4,980 | 4,980 | 4,980 | 1,000 | 996 |
| 1989-01-28 | 4,980 | 4,980 | 4,980 | 4,980 | 2,000 | 996 |
| 1989-01-26 | 4,900 | 4,920 | 4,890 | 4,900 | 26,000 | 980 |
| 1989-01-25 | 5,000 | 5,000 | 5,000 | 5,000 | 2,000 | 1,000 |
| 1989-01-24 | 5,000 | 5,000 | 4,960 | 5,000 | 15,000 | 1,000 |
| 1989-01-23 | 5,150 | 5,150 | 5,150 | 5,150 | 1,000 | 1,030 |
| 1989-01-20 | 5,100 | 5,100 | 5,100 | 5,100 | 2,000 | 1,020 |
| 1989-01-19 | 5,200 | 5,300 | 5,200 | 5,300 | 3,000 | 1,060 |
| 1989-01-17 | 5,470 | 5,470 | 5,370 | 5,370 | 3,000 | 1,074 |
| 1989-01-13 | 5,470 | 5,470 | 5,370 | 5,370 | 3,000 | 1,074 |
| 1989-01-12 | 5,370 | 5,370 | 5,370 | 5,370 | 50,000 | 1,074 |
| 1989-01-11 | 5,410 | 5,410 | 5,410 | 5,410 | 3,000 | 1,082 |
| 1989-01-06 | 4,920 | 4,920 | 4,920 | 4,920 | 1,000 | 984 |
| 1989-01-05 | 4,970 | 4,970 | 4,970 | 4,970 | 6,000 | 994 |
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