4528 小野薬品工業(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 4,450 | 4,450 | 4,450 | 4,450 | 1,000 | 890 |
| 1990-12-27 | 4,110 | 4,210 | 4,110 | 4,210 | 3,000 | 842 |
| 1990-12-26 | 4,090 | 4,090 | 4,090 | 4,090 | 1,000 | 818 |
| 1990-12-25 | 4,200 | 4,200 | 4,190 | 4,190 | 2,000 | 838 |
| 1990-12-19 | 4,530 | 4,530 | 4,530 | 4,530 | 1,000 | 906 |
| 1990-12-17 | 4,410 | 4,410 | 4,410 | 4,410 | 2,000 | 882 |
| 1990-12-14 | 4,460 | 4,460 | 4,460 | 4,460 | 9,000 | 892 |
| 1990-12-13 | 4,510 | 4,510 | 4,510 | 4,510 | 4,000 | 902 |
| 1990-12-12 | 4,560 | 4,560 | 4,560 | 4,560 | 2,000 | 912 |
| 1990-12-07 | 4,460 | 4,500 | 4,450 | 4,500 | 8,000 | 900 |
| 1990-12-05 | 4,230 | 4,230 | 4,230 | 4,230 | 5,000 | 846 |
| 1990-12-03 | 4,850 | 4,860 | 4,850 | 4,860 | 4,000 | 972 |
| 1990-11-29 | 5,000 | 5,000 | 4,900 | 4,900 | 12,000 | 980 |
| 1990-11-28 | 5,310 | 5,310 | 5,180 | 5,180 | 3,000 | 1,036 |
| 1990-11-27 | 5,230 | 5,230 | 5,170 | 5,170 | 4,000 | 1,034 |
| 1990-11-26 | 5,490 | 5,490 | 5,390 | 5,390 | 4,000 | 1,078 |
| 1990-11-22 | 5,180 | 5,500 | 5,180 | 5,500 | 16,000 | 1,100 |
| 1990-11-20 | 5,420 | 5,420 | 5,420 | 5,420 | 1,000 | 1,084 |
| 1990-11-19 | 5,480 | 5,480 | 5,400 | 5,400 | 8,000 | 1,080 |
| 1990-11-16 | 5,240 | 5,300 | 5,240 | 5,300 | 15,000 | 1,060 |
| 1990-11-15 | 5,410 | 5,420 | 5,310 | 5,340 | 14,000 | 1,068 |
| 1990-11-14 | 5,520 | 5,540 | 5,480 | 5,480 | 157,000 | 1,096 |
| 1990-11-09 | 5,180 | 5,180 | 5,180 | 5,180 | 1,000 | 1,036 |
| 1990-11-08 | 5,210 | 5,210 | 5,210 | 5,210 | 5,000 | 1,042 |
| 1990-11-05 | 5,310 | 5,310 | 5,310 | 5,310 | 1,000 | 1,062 |
| 1990-11-02 | 5,140 | 5,200 | 5,140 | 5,200 | 11,000 | 1,040 |
| 1990-11-01 | 5,460 | 5,460 | 5,240 | 5,240 | 18,000 | 1,048 |
| 1990-10-31 | 5,450 | 5,510 | 5,400 | 5,510 | 89,000 | 1,102 |
| 1990-10-30 | 5,460 | 5,460 | 5,260 | 5,410 | 19,000 | 1,082 |
| 1990-10-29 | 5,260 | 5,520 | 5,260 | 5,520 | 3,000 | 1,104 |
| 1990-10-26 | 5,220 | 5,360 | 5,220 | 5,360 | 28,000 | 1,072 |
| 1990-10-23 | 4,380 | 4,400 | 4,380 | 4,400 | 2,000 | 880 |
| 1990-10-22 | 4,400 | 4,400 | 4,400 | 4,400 | 3,000 | 880 |
| 1990-10-16 | 4,600 | 4,600 | 4,590 | 4,600 | 5,000 | 920 |
| 1990-10-12 | 4,050 | 4,060 | 4,050 | 4,050 | 6,000 | 810 |
| 1990-10-09 | 4,400 | 4,400 | 4,310 | 4,310 | 7,000 | 862 |
| 1990-10-05 | 4,110 | 4,110 | 4,060 | 4,060 | 6,000 | 812 |
| 1990-10-04 | 3,640 | 3,710 | 3,640 | 3,710 | 4,000 | 742 |
| 1990-10-02 | 3,250 | 3,320 | 3,250 | 3,320 | 7,000 | 664 |
| 1990-10-01 | 3,400 | 3,410 | 3,350 | 3,350 | 7,000 | 670 |
| 1990-09-21 | 4,190 | 4,190 | 4,190 | 4,190 | 251,000 | 838 |
| 1990-09-20 | 4,240 | 4,240 | 4,190 | 4,190 | 3,000 | 838 |
| 1990-09-19 | 4,180 | 4,200 | 4,180 | 4,190 | 14,000 | 838 |
| 1990-09-18 | 4,320 | 4,320 | 4,280 | 4,280 | 72,000 | 856 |
| 1990-09-17 | 4,330 | 4,330 | 4,300 | 4,300 | 71,000 | 860 |
| 1990-09-14 | 4,400 | 4,400 | 4,350 | 4,350 | 8,000 | 870 |
| 1990-09-13 | 4,450 | 4,450 | 4,450 | 4,450 | 8,000 | 890 |
| 1990-09-12 | 4,500 | 4,550 | 4,500 | 4,550 | 404,000 | 910 |
| 1990-09-11 | 4,500 | 4,500 | 4,500 | 4,500 | 2,000 | 900 |
| 1990-09-10 | 4,350 | 4,400 | 4,350 | 4,400 | 11,000 | 880 |
| 1990-08-31 | 4,710 | 4,800 | 4,700 | 4,800 | 5,000 | 960 |
| 1990-08-30 | 4,500 | 4,620 | 4,490 | 4,620 | 11,000 | 924 |
| 1990-08-29 | 4,540 | 4,540 | 4,500 | 4,500 | 6,000 | 900 |
| 1990-08-28 | 4,490 | 4,540 | 4,490 | 4,490 | 1,409,000 | 898 |
| 1990-08-27 | 4,490 | 4,490 | 4,470 | 4,470 | 3,000 | 894 |
| 1990-08-24 | 4,520 | 4,530 | 4,500 | 4,500 | 6,000 | 900 |
| 1990-08-22 | 4,720 | 4,720 | 4,720 | 4,720 | 2,000 | 944 |
| 1990-08-21 | 4,830 | 4,830 | 4,750 | 4,750 | 5,000 | 950 |
| 1990-08-20 | 4,810 | 4,810 | 4,810 | 4,810 | 3,000 | 962 |
| 1990-08-16 | 4,960 | 4,960 | 4,960 | 4,960 | 3,000 | 992 |
| 1990-08-15 | 4,750 | 4,750 | 4,710 | 4,710 | 8,000 | 942 |
| 1990-08-13 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 | 980 |
| 1990-08-10 | 4,910 | 4,910 | 4,910 | 4,910 | 5,000 | 982 |
| 1990-08-09 | 5,150 | 5,170 | 5,110 | 5,110 | 4,000 | 1,022 |
| 1990-08-08 | 5,120 | 5,140 | 5,100 | 5,140 | 13,000 | 1,028 |
| 1990-08-07 | 5,040 | 5,040 | 5,040 | 5,040 | 2,000 | 1,008 |
| 1990-08-06 | 5,500 | 5,500 | 5,240 | 5,240 | 8,000 | 1,048 |
| 1990-08-03 | 5,510 | 5,510 | 5,500 | 5,500 | 9,000 | 1,100 |
| 1990-08-02 | 5,570 | 5,570 | 5,500 | 5,510 | 8,000 | 1,102 |
| 1990-08-01 | 5,680 | 5,680 | 5,550 | 5,550 | 7,000 | 1,110 |
| 1990-07-31 | 5,570 | 5,600 | 5,510 | 5,510 | 20,000 | 1,102 |
| 1990-07-30 | 5,620 | 5,620 | 5,550 | 5,550 | 8,000 | 1,110 |
| 1990-07-27 | 5,690 | 5,800 | 5,610 | 5,610 | 18,000 | 1,122 |
| 1990-07-26 | 5,610 | 5,750 | 5,600 | 5,750 | 10,000 | 1,150 |
| 1990-07-25 | 5,660 | 5,750 | 5,660 | 5,700 | 7,000 | 1,140 |
| 1990-07-24 | 5,740 | 5,740 | 5,600 | 5,610 | 9,000 | 1,122 |
| 1990-07-23 | 5,810 | 5,810 | 5,750 | 5,750 | 6,000 | 1,150 |
| 1990-07-20 | 5,890 | 5,890 | 5,720 | 5,720 | 13,000 | 1,144 |
| 1990-07-19 | 5,980 | 6,090 | 5,980 | 5,990 | 57,000 | 1,198 |
| 1990-07-18 | 5,880 | 5,880 | 5,730 | 5,730 | 6,000 | 1,146 |
| 1990-07-17 | 5,880 | 5,930 | 5,830 | 5,830 | 34,000 | 1,166 |
| 1990-07-16 | 5,780 | 5,880 | 5,780 | 5,880 | 24,000 | 1,176 |
| 1990-07-13 | 5,880 | 5,900 | 5,790 | 5,870 | 20,000 | 1,174 |
| 1990-07-12 | 5,950 | 6,000 | 5,920 | 5,920 | 60,000 | 1,184 |
| 1990-07-11 | 5,620 | 5,900 | 5,620 | 5,900 | 19,000 | 1,180 |
| 1990-07-10 | 5,610 | 5,610 | 5,610 | 5,610 | 1,000 | 1,122 |
| 1990-07-09 | 5,520 | 5,520 | 5,520 | 5,520 | 2,000 | 1,104 |
| 1990-07-06 | 5,520 | 5,520 | 5,520 | 5,520 | 1,000 | 1,104 |
| 1990-07-05 | 5,520 | 5,600 | 5,520 | 5,600 | 4,000 | 1,120 |
| 1990-07-04 | 5,610 | 5,620 | 5,550 | 5,550 | 6,000 | 1,110 |
| 1990-07-03 | 5,600 | 5,600 | 5,510 | 5,510 | 91,000 | 1,102 |
| 1990-07-02 | 5,620 | 5,620 | 5,600 | 5,600 | 16,000 | 1,120 |
| 1990-06-29 | 5,660 | 5,660 | 5,600 | 5,600 | 5,000 | 1,120 |
| 1990-06-28 | 5,600 | 5,600 | 5,560 | 5,560 | 3,000 | 1,112 |
| 1990-06-26 | 5,530 | 5,530 | 5,500 | 5,500 | 3,000 | 1,100 |
| 1990-06-25 | 5,660 | 5,700 | 5,600 | 5,650 | 5,000 | 1,130 |
| 1990-06-22 | 5,720 | 5,720 | 5,720 | 5,720 | 2,000 | 1,144 |
| 1990-06-21 | 5,750 | 5,750 | 5,750 | 5,750 | 5,000 | 1,150 |
| 1990-06-20 | 5,760 | 5,760 | 5,760 | 5,760 | 7,000 | 1,152 |
| 1990-06-19 | 5,860 | 5,860 | 5,860 | 5,860 | 4,000 | 1,172 |
| 1990-06-18 | 5,880 | 5,880 | 5,870 | 5,870 | 45,000 | 1,174 |
| 1990-06-15 | 5,610 | 5,780 | 5,610 | 5,780 | 10,000 | 1,156 |
| 1990-06-14 | 5,560 | 5,560 | 5,560 | 5,560 | 3,000 | 1,112 |
| 1990-06-12 | 5,700 | 5,700 | 5,660 | 5,660 | 7,000 | 1,132 |
| 1990-06-11 | 5,750 | 5,800 | 5,700 | 5,700 | 12,000 | 1,140 |
| 1990-06-08 | 5,500 | 5,750 | 5,500 | 5,750 | 17,000 | 1,150 |
| 1990-06-07 | 5,520 | 5,520 | 5,520 | 5,520 | 4,000 | 1,104 |
| 1990-06-06 | 5,620 | 5,620 | 5,620 | 5,620 | 1,000 | 1,124 |
| 1990-06-05 | 5,650 | 5,650 | 5,600 | 5,600 | 25,000 | 1,120 |
| 1990-06-04 | 5,700 | 5,700 | 5,700 | 5,700 | 2,000 | 1,140 |
| 1990-06-01 | 5,590 | 5,660 | 5,590 | 5,650 | 43,000 | 1,130 |
| 1990-05-31 | 5,450 | 5,570 | 5,450 | 5,540 | 34,000 | 1,108 |
| 1990-05-30 | 5,570 | 5,570 | 5,500 | 5,500 | 39,000 | 1,100 |
| 1990-05-29 | 5,550 | 5,570 | 5,550 | 5,570 | 8,000 | 1,114 |
| 1990-05-28 | 5,820 | 5,820 | 5,750 | 5,750 | 17,000 | 1,150 |
| 1990-05-25 | 5,800 | 5,850 | 5,760 | 5,770 | 16,000 | 1,154 |
| 1990-05-24 | 5,810 | 5,920 | 5,810 | 5,810 | 35,000 | 1,162 |
| 1990-05-23 | 5,930 | 5,930 | 5,910 | 5,910 | 6,000 | 1,182 |
| 1990-05-22 | 5,830 | 5,920 | 5,830 | 5,920 | 26,000 | 1,184 |
| 1990-05-21 | 5,920 | 5,950 | 5,920 | 5,920 | 12,000 | 1,184 |
| 1990-05-18 | 5,940 | 6,000 | 5,940 | 6,000 | 23,000 | 1,200 |
| 1990-05-17 | 5,800 | 5,910 | 5,800 | 5,910 | 6,000 | 1,182 |
| 1990-05-16 | 5,890 | 6,000 | 5,890 | 5,900 | 16,000 | 1,180 |
| 1990-05-15 | 6,030 | 6,030 | 5,950 | 5,990 | 19,000 | 1,198 |
| 1990-05-14 | 6,200 | 6,200 | 6,100 | 6,110 | 93,000 | 1,222 |
| 1990-05-11 | 6,170 | 6,220 | 6,170 | 6,170 | 16,000 | 1,234 |
| 1990-05-10 | 6,280 | 6,350 | 6,250 | 6,270 | 12,000 | 1,254 |
| 1990-05-09 | 6,100 | 6,110 | 6,000 | 6,090 | 9,000 | 1,218 |
| 1990-05-08 | 6,090 | 6,140 | 6,090 | 6,120 | 15,000 | 1,224 |
| 1990-05-07 | 6,290 | 6,290 | 6,180 | 6,180 | 26,000 | 1,236 |
| 1990-05-02 | 6,310 | 6,380 | 6,300 | 6,320 | 58,000 | 1,264 |
| 1990-05-01 | 6,020 | 6,370 | 6,020 | 6,340 | 174,000 | 1,268 |
| 1990-04-27 | 5,880 | 6,120 | 5,880 | 6,060 | 250,000 | 1,212 |
| 1990-04-26 | 5,830 | 5,980 | 5,830 | 5,980 | 5,000 | 1,196 |
| 1990-04-25 | 6,030 | 6,050 | 5,930 | 5,930 | 63,000 | 1,186 |
| 1990-04-24 | 5,790 | 5,980 | 5,790 | 5,980 | 14,000 | 1,196 |
| 1990-04-23 | 5,890 | 5,890 | 5,760 | 5,890 | 21,000 | 1,178 |
| 1990-04-20 | 5,900 | 5,990 | 5,810 | 5,890 | 41,000 | 1,178 |
| 1990-04-19 | 6,080 | 6,080 | 5,990 | 6,000 | 13,000 | 1,200 |
| 1990-04-18 | 5,900 | 6,050 | 5,900 | 6,000 | 32,000 | 1,200 |
| 1990-04-17 | 5,950 | 6,090 | 5,950 | 6,000 | 29,000 | 1,200 |
| 1990-04-16 | 5,860 | 6,050 | 5,850 | 5,910 | 30,000 | 1,182 |
| 1990-04-13 | 6,090 | 6,130 | 5,900 | 6,050 | 183,000 | 1,210 |
| 1990-04-12 | 5,750 | 6,110 | 5,750 | 6,100 | 835,000 | 1,220 |
| 1990-04-11 | 5,580 | 5,730 | 5,580 | 5,700 | 33,000 | 1,140 |
| 1990-04-10 | 5,400 | 5,590 | 5,360 | 5,400 | 22,000 | 1,080 |
| 1990-04-05 | 4,540 | 4,600 | 4,540 | 4,550 | 9,000 | 910 |
| 1990-04-04 | 4,300 | 4,500 | 4,300 | 4,490 | 20,000 | 898 |
| 1990-03-30 | 4,640 | 4,740 | 4,640 | 4,740 | 11,000 | 948 |
| 1990-03-29 | 4,650 | 4,650 | 4,600 | 4,630 | 3,000 | 926 |
| 1990-03-28 | 4,620 | 4,700 | 4,600 | 4,700 | 13,000 | 940 |
| 1990-03-27 | 4,600 | 4,620 | 4,600 | 4,620 | 4,000 | 924 |
| 1990-03-26 | 4,500 | 4,570 | 4,500 | 4,500 | 13,000 | 900 |
| 1990-03-23 | 4,500 | 4,550 | 4,490 | 4,550 | 15,000 | 910 |
| 1990-03-22 | 4,550 | 4,550 | 4,550 | 4,550 | 4,000 | 910 |
| 1990-03-19 | 5,040 | 5,040 | 4,900 | 4,900 | 22,000 | 980 |
| 1990-03-16 | 4,950 | 4,990 | 4,950 | 4,990 | 7,000 | 998 |
| 1990-03-15 | 4,950 | 4,950 | 4,900 | 4,900 | 2,000 | 980 |
| 1990-03-14 | 4,950 | 4,950 | 4,900 | 4,900 | 7,000 | 980 |
| 1990-03-13 | 5,090 | 5,090 | 5,000 | 5,000 | 2,000 | 1,000 |
| 1990-03-12 | 5,130 | 5,180 | 5,080 | 5,180 | 5,000 | 1,036 |
| 1990-03-09 | 4,900 | 5,000 | 4,900 | 5,000 | 28,000 | 1,000 |
| 1990-03-08 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 1,000 |
| 1990-03-07 | 5,000 | 5,000 | 4,960 | 4,970 | 6,000 | 994 |
| 1990-03-06 | 5,030 | 5,040 | 5,020 | 5,030 | 23,000 | 1,006 |
| 1990-03-05 | 5,010 | 5,050 | 5,010 | 5,050 | 3,000 | 1,010 |
| 1990-03-02 | 5,010 | 5,050 | 5,000 | 5,050 | 6,000 | 1,010 |
| 1990-03-01 | 5,100 | 5,100 | 5,000 | 5,010 | 8,000 | 1,002 |
| 1990-02-28 | 5,150 | 5,150 | 5,080 | 5,080 | 3,000 | 1,016 |
| 1990-02-27 | 4,900 | 5,040 | 4,900 | 5,040 | 11,000 | 1,008 |
| 1990-02-23 | 5,290 | 5,290 | 5,130 | 5,130 | 9,000 | 1,026 |
| 1990-02-22 | 5,330 | 5,330 | 5,300 | 5,300 | 3,000 | 1,060 |
| 1990-02-21 | 5,320 | 5,400 | 5,320 | 5,330 | 6,000 | 1,066 |
| 1990-02-20 | 5,460 | 5,460 | 5,410 | 5,410 | 3,000 | 1,082 |
| 1990-02-19 | 5,550 | 5,550 | 5,550 | 5,550 | 1,000 | 1,110 |
| 1990-02-16 | 5,500 | 5,530 | 5,460 | 5,500 | 17,000 | 1,100 |
| 1990-02-15 | 5,450 | 5,450 | 5,440 | 5,450 | 5,000 | 1,090 |
| 1990-02-14 | 5,330 | 5,350 | 5,330 | 5,350 | 3,000 | 1,070 |
| 1990-02-13 | 5,490 | 5,490 | 5,300 | 5,320 | 5,000 | 1,064 |
| 1990-02-09 | 5,400 | 5,400 | 5,390 | 5,390 | 5,000 | 1,078 |
| 1990-02-08 | 5,620 | 5,620 | 5,480 | 5,500 | 19,000 | 1,100 |
| 1990-02-07 | 5,610 | 5,720 | 5,580 | 5,720 | 30,000 | 1,144 |
| 1990-02-06 | 5,680 | 5,800 | 5,600 | 5,600 | 13,000 | 1,120 |
| 1990-02-05 | 5,550 | 5,700 | 5,550 | 5,660 | 13,000 | 1,132 |
| 1990-02-02 | 5,710 | 5,750 | 5,650 | 5,650 | 19,000 | 1,130 |
| 1990-02-01 | 5,770 | 5,800 | 5,730 | 5,800 | 32,000 | 1,160 |
| 1990-01-31 | 5,610 | 5,680 | 5,600 | 5,670 | 6,000 | 1,134 |
| 1990-01-30 | 5,600 | 5,600 | 5,600 | 5,600 | 1,000 | 1,120 |
| 1990-01-29 | 5,410 | 5,410 | 5,410 | 5,410 | 1,000 | 1,082 |
| 1990-01-26 | 5,510 | 5,510 | 5,510 | 5,510 | 1,000 | 1,102 |
| 1990-01-25 | 5,410 | 5,410 | 5,340 | 5,340 | 12,000 | 1,068 |
| 1990-01-24 | 5,560 | 5,560 | 5,560 | 5,560 | 10,000 | 1,112 |
| 1990-01-23 | 5,710 | 5,710 | 5,710 | 5,710 | 2,000 | 1,142 |
| 1990-01-22 | 5,610 | 5,610 | 5,610 | 5,610 | 1,000 | 1,122 |
| 1990-01-19 | 5,600 | 5,630 | 5,600 | 5,610 | 4,000 | 1,122 |
| 1990-01-18 | 5,860 | 5,890 | 5,700 | 5,700 | 55,000 | 1,140 |
| 1990-01-17 | 5,630 | 5,850 | 5,550 | 5,690 | 78,000 | 1,138 |
| 1990-01-16 | 5,650 | 5,650 | 5,630 | 5,630 | 7,000 | 1,126 |
| 1990-01-12 | 5,530 | 5,580 | 5,530 | 5,550 | 7,000 | 1,110 |
| 1990-01-11 | 5,290 | 5,460 | 5,290 | 5,460 | 111,000 | 1,092 |
| 1990-01-10 | 5,110 | 5,150 | 5,110 | 5,150 | 4,000 | 1,030 |
| 1990-01-09 | 5,200 | 5,210 | 5,150 | 5,200 | 75,000 | 1,040 |
| 1990-01-08 | 5,270 | 5,270 | 5,220 | 5,220 | 3,000 | 1,044 |
| 1990-01-05 | 5,170 | 5,180 | 5,170 | 5,170 | 6,000 | 1,034 |
| 1990-01-04 | 5,270 | 5,270 | 5,270 | 5,270 | 1,000 | 1,054 |
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
