4528 小野薬品工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 4,840 | 4,840 | 4,840 | 4,840 | 2,000 | 968 |
| 1991-12-27 | 4,820 | 4,820 | 4,800 | 4,800 | 4,000 | 960 |
| 1991-12-26 | 4,890 | 4,900 | 4,810 | 4,810 | 7,000 | 962 |
| 1991-12-25 | 4,900 | 4,900 | 4,840 | 4,840 | 8,000 | 968 |
| 1991-12-24 | 5,080 | 5,080 | 4,900 | 4,900 | 9,000 | 980 |
| 1991-12-20 | 4,900 | 4,980 | 4,900 | 4,980 | 2,000 | 996 |
| 1991-12-17 | 5,390 | 5,390 | 5,390 | 5,390 | 1,000 | 1,078 |
| 1991-12-16 | 5,450 | 5,450 | 5,450 | 5,450 | 1,000 | 1,090 |
| 1991-12-13 | 5,350 | 5,420 | 5,300 | 5,400 | 20,000 | 1,080 |
| 1991-12-12 | 5,230 | 5,230 | 5,230 | 5,230 | 2,000 | 1,046 |
| 1991-12-11 | 5,000 | 5,000 | 4,960 | 4,980 | 4,000 | 996 |
| 1991-12-10 | 5,120 | 5,120 | 4,930 | 4,960 | 6,000 | 992 |
| 1991-12-06 | 5,210 | 5,210 | 5,200 | 5,200 | 3,000 | 1,040 |
| 1991-12-05 | 5,300 | 5,300 | 5,300 | 5,300 | 2,000 | 1,060 |
| 1991-12-04 | 5,200 | 5,200 | 5,200 | 5,200 | 11,000 | 1,040 |
| 1991-12-03 | 4,970 | 5,080 | 4,970 | 5,080 | 5,000 | 1,016 |
| 1991-12-02 | 5,070 | 5,090 | 4,920 | 4,920 | 12,000 | 984 |
| 1991-11-29 | 5,540 | 5,570 | 5,210 | 5,220 | 13,000 | 1,044 |
| 1991-11-28 | 5,500 | 5,580 | 5,500 | 5,580 | 7,000 | 1,116 |
| 1991-11-27 | 5,670 | 5,670 | 5,600 | 5,600 | 4,000 | 1,120 |
| 1991-11-26 | 5,510 | 5,520 | 5,510 | 5,520 | 4,000 | 1,104 |
| 1991-11-25 | 5,550 | 5,550 | 5,550 | 5,550 | 2,000 | 1,110 |
| 1991-11-22 | 5,710 | 5,710 | 5,670 | 5,670 | 17,000 | 1,134 |
| 1991-11-21 | 5,790 | 5,800 | 5,750 | 5,750 | 16,000 | 1,150 |
| 1991-11-20 | 5,490 | 5,600 | 5,490 | 5,600 | 17,000 | 1,120 |
| 1991-11-19 | 5,560 | 5,700 | 5,560 | 5,560 | 24,000 | 1,112 |
| 1991-11-18 | 5,600 | 5,600 | 5,510 | 5,550 | 23,000 | 1,110 |
| 1991-11-15 | 5,810 | 5,830 | 5,770 | 5,770 | 8,000 | 1,154 |
| 1991-11-14 | 5,860 | 5,900 | 5,800 | 5,810 | 8,000 | 1,162 |
| 1991-11-13 | 5,910 | 6,000 | 5,900 | 5,900 | 24,000 | 1,180 |
| 1991-11-12 | 5,750 | 6,000 | 5,750 | 6,000 | 6,000 | 1,200 |
| 1991-11-11 | 5,860 | 5,860 | 5,750 | 5,750 | 13,000 | 1,150 |
| 1991-11-08 | 6,120 | 6,150 | 5,960 | 5,960 | 21,000 | 1,192 |
| 1991-11-07 | 6,010 | 6,200 | 6,010 | 6,200 | 35,000 | 1,240 |
| 1991-11-06 | 6,040 | 6,060 | 6,000 | 6,000 | 26,000 | 1,200 |
| 1991-11-05 | 6,200 | 6,200 | 6,050 | 6,140 | 15,000 | 1,228 |
| 1991-11-01 | 6,200 | 6,300 | 6,200 | 6,200 | 40,000 | 1,240 |
| 1991-10-31 | 6,500 | 6,500 | 6,400 | 6,400 | 16,000 | 1,280 |
| 1991-10-30 | 6,480 | 6,600 | 6,400 | 6,550 | 37,000 | 1,310 |
| 1991-10-29 | 6,580 | 6,580 | 6,400 | 6,400 | 38,000 | 1,280 |
| 1991-10-28 | 6,600 | 6,620 | 6,480 | 6,480 | 15,000 | 1,296 |
| 1991-10-25 | 6,400 | 6,660 | 6,400 | 6,550 | 49,000 | 1,310 |
| 1991-10-24 | 6,460 | 6,720 | 6,460 | 6,700 | 161,000 | 1,340 |
| 1991-10-23 | 6,250 | 6,410 | 6,250 | 6,390 | 31,000 | 1,278 |
| 1991-10-22 | 6,200 | 6,260 | 6,150 | 6,200 | 41,000 | 1,240 |
| 1991-10-21 | 6,300 | 6,340 | 6,150 | 6,200 | 25,000 | 1,240 |
| 1991-10-18 | 5,910 | 6,380 | 5,910 | 6,270 | 89,000 | 1,254 |
| 1991-10-17 | 5,910 | 6,100 | 5,910 | 5,960 | 34,000 | 1,192 |
| 1991-10-16 | 6,230 | 6,230 | 6,040 | 6,040 | 96,000 | 1,208 |
| 1991-10-15 | 5,370 | 6,080 | 5,360 | 6,030 | 99,000 | 1,206 |
| 1991-10-14 | 5,460 | 5,460 | 5,330 | 5,360 | 14,000 | 1,072 |
| 1991-10-11 | 5,260 | 5,400 | 5,180 | 5,400 | 26,000 | 1,080 |
| 1991-10-09 | 5,350 | 5,440 | 5,250 | 5,250 | 23,000 | 1,050 |
| 1991-10-08 | 5,520 | 5,640 | 5,450 | 5,450 | 14,000 | 1,090 |
| 1991-10-07 | 5,710 | 5,710 | 5,580 | 5,600 | 63,000 | 1,120 |
| 1991-10-04 | 5,160 | 5,530 | 5,160 | 5,530 | 49,000 | 1,106 |
| 1991-10-03 | 5,310 | 5,350 | 5,180 | 5,190 | 66,000 | 1,038 |
| 1991-10-02 | 4,780 | 4,950 | 4,770 | 4,950 | 74,000 | 990 |
| 1991-10-01 | 4,750 | 4,840 | 4,750 | 4,780 | 52,000 | 956 |
| 1991-09-30 | 4,510 | 4,610 | 4,510 | 4,550 | 34,000 | 910 |
| 1991-09-27 | 4,510 | 4,630 | 4,510 | 4,560 | 15,000 | 912 |
| 1991-09-26 | 4,460 | 4,460 | 4,460 | 4,460 | 5,000 | 892 |
| 1991-09-25 | 4,300 | 4,300 | 4,210 | 4,210 | 2,000 | 842 |
| 1991-09-24 | 4,330 | 4,330 | 4,330 | 4,330 | 1,000 | 866 |
| 1991-09-20 | 4,330 | 4,330 | 4,330 | 4,330 | 1,000 | 866 |
| 1991-09-19 | 4,330 | 4,490 | 4,330 | 4,380 | 8,000 | 876 |
| 1991-09-18 | 4,170 | 4,330 | 4,170 | 4,330 | 13,000 | 866 |
| 1991-09-17 | 4,220 | 4,230 | 4,220 | 4,220 | 8,000 | 844 |
| 1991-09-13 | 4,300 | 4,300 | 4,260 | 4,270 | 46,000 | 854 |
| 1991-09-11 | 3,760 | 3,760 | 3,760 | 3,760 | 2,000 | 752 |
| 1991-09-10 | 3,570 | 3,810 | 3,570 | 3,810 | 2,000 | 762 |
| 1991-09-06 | 3,640 | 3,640 | 3,610 | 3,620 | 4,000 | 724 |
| 1991-09-04 | 3,390 | 3,400 | 3,390 | 3,400 | 2,000 | 680 |
| 1991-08-27 | 3,160 | 3,160 | 3,160 | 3,160 | 2,000 | 632 |
| 1991-08-26 | 3,230 | 3,230 | 3,210 | 3,210 | 4,000 | 642 |
| 1991-08-23 | 3,210 | 3,210 | 3,210 | 3,210 | 3,000 | 642 |
| 1991-08-20 | 3,050 | 3,100 | 3,050 | 3,050 | 4,000 | 610 |
| 1991-08-14 | 3,270 | 3,270 | 3,270 | 3,270 | 3,000 | 654 |
| 1991-08-12 | 3,460 | 3,460 | 3,460 | 3,460 | 4,000 | 692 |
| 1991-08-07 | 3,460 | 3,460 | 3,440 | 3,440 | 3,000 | 688 |
| 1991-08-06 | 3,460 | 3,460 | 3,440 | 3,440 | 6,000 | 688 |
| 1991-08-05 | 3,510 | 3,510 | 3,510 | 3,510 | 1,000 | 702 |
| 1991-08-01 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 | 718 |
| 1991-07-24 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 690 |
| 1991-07-23 | 3,580 | 3,580 | 3,460 | 3,470 | 4,000 | 694 |
| 1991-07-22 | 3,600 | 3,600 | 3,530 | 3,530 | 2,000 | 706 |
| 1991-07-19 | 3,600 | 3,600 | 3,600 | 3,600 | 6,000 | 720 |
| 1991-07-18 | 3,660 | 3,660 | 3,610 | 3,610 | 5,000 | 722 |
| 1991-07-17 | 3,510 | 3,510 | 3,510 | 3,510 | 2,000 | 702 |
| 1991-07-12 | 3,730 | 3,730 | 3,730 | 3,730 | 1,000 | 746 |
| 1991-07-11 | 3,730 | 3,730 | 3,730 | 3,730 | 1,000 | 746 |
| 1991-07-09 | 3,330 | 3,380 | 3,330 | 3,380 | 3,000 | 676 |
| 1991-07-03 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 770 |
| 1991-07-02 | 3,900 | 3,950 | 3,900 | 3,950 | 4,000 | 790 |
| 1991-07-01 | 3,930 | 3,930 | 3,930 | 3,930 | 5,000 | 786 |
| 1991-06-27 | 3,850 | 3,910 | 3,850 | 3,910 | 13,000 | 782 |
| 1991-06-26 | 3,840 | 3,850 | 3,840 | 3,850 | 47,000 | 770 |
| 1991-06-25 | 3,800 | 3,800 | 3,750 | 3,750 | 7,000 | 750 |
| 1991-06-24 | 3,890 | 3,890 | 3,890 | 3,890 | 2,000 | 778 |
| 1991-06-21 | 3,890 | 3,890 | 3,890 | 3,890 | 2,000 | 778 |
| 1991-06-19 | 3,940 | 3,940 | 3,900 | 3,900 | 9,000 | 780 |
| 1991-06-18 | 3,930 | 3,950 | 3,910 | 3,910 | 11,000 | 782 |
| 1991-06-14 | 3,900 | 4,000 | 3,900 | 3,970 | 8,000 | 794 |
| 1991-06-13 | 3,900 | 3,900 | 3,890 | 3,890 | 3,000 | 778 |
| 1991-06-10 | 3,850 | 3,850 | 3,850 | 3,850 | 2,000 | 770 |
| 1991-06-06 | 4,030 | 4,030 | 4,000 | 4,000 | 3,000 | 800 |
| 1991-06-05 | 4,060 | 4,060 | 4,060 | 4,060 | 3,000 | 812 |
| 1991-06-04 | 4,080 | 4,080 | 4,080 | 4,080 | 1,000 | 816 |
| 1991-06-03 | 4,110 | 4,110 | 4,110 | 4,110 | 1,000 | 822 |
| 1991-05-31 | 4,040 | 4,060 | 4,040 | 4,060 | 2,000 | 812 |
| 1991-05-28 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 | 802 |
| 1991-05-27 | 4,040 | 4,040 | 4,040 | 4,040 | 1,000 | 808 |
| 1991-05-24 | 4,100 | 4,100 | 4,030 | 4,030 | 6,000 | 806 |
| 1991-05-23 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 810 |
| 1991-05-22 | 4,090 | 4,090 | 4,090 | 4,090 | 2,000 | 818 |
| 1991-05-20 | 4,110 | 4,110 | 4,070 | 4,070 | 6,000 | 814 |
| 1991-05-17 | 4,110 | 4,120 | 4,110 | 4,110 | 5,000 | 822 |
| 1991-05-16 | 4,160 | 4,160 | 4,120 | 4,120 | 6,000 | 824 |
| 1991-05-15 | 4,160 | 4,170 | 4,160 | 4,170 | 4,000 | 834 |
| 1991-05-14 | 4,160 | 4,200 | 4,160 | 4,200 | 3,000 | 840 |
| 1991-05-13 | 4,250 | 4,250 | 4,200 | 4,200 | 8,000 | 840 |
| 1991-05-09 | 4,200 | 4,200 | 4,200 | 4,200 | 2,000 | 840 |
| 1991-05-08 | 4,300 | 4,300 | 4,230 | 4,230 | 11,000 | 846 |
| 1991-05-07 | 4,280 | 4,280 | 4,250 | 4,250 | 2,000 | 850 |
| 1991-05-02 | 4,230 | 4,230 | 4,230 | 4,230 | 2,000 | 846 |
| 1991-05-01 | 4,210 | 4,210 | 4,210 | 4,210 | 2,000 | 842 |
| 1991-04-30 | 4,240 | 4,240 | 4,200 | 4,200 | 6,000 | 840 |
| 1991-04-26 | 4,290 | 4,290 | 4,290 | 4,290 | 3,000 | 858 |
| 1991-04-25 | 4,400 | 4,400 | 4,310 | 4,310 | 16,000 | 862 |
| 1991-04-24 | 4,430 | 4,430 | 4,410 | 4,410 | 3,000 | 882 |
| 1991-04-23 | 4,550 | 4,550 | 4,530 | 4,530 | 2,000 | 906 |
| 1991-04-22 | 4,550 | 4,550 | 4,550 | 4,550 | 1,000 | 910 |
| 1991-04-19 | 4,550 | 4,600 | 4,550 | 4,600 | 6,000 | 920 |
| 1991-04-18 | 4,530 | 4,530 | 4,530 | 4,530 | 3,000 | 906 |
| 1991-04-16 | 4,390 | 4,390 | 4,390 | 4,390 | 1,000 | 878 |
| 1991-04-15 | 4,410 | 4,410 | 4,410 | 4,410 | 2,000 | 882 |
| 1991-04-11 | 4,400 | 4,400 | 4,400 | 4,400 | 5,000 | 880 |
| 1991-04-10 | 4,370 | 4,370 | 4,360 | 4,360 | 5,000 | 872 |
| 1991-04-09 | 4,470 | 4,470 | 4,420 | 4,420 | 8,000 | 884 |
| 1991-04-03 | 4,410 | 4,420 | 4,410 | 4,420 | 6,000 | 884 |
| 1991-04-01 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 | 880 |
| 1991-03-29 | 4,400 | 4,400 | 4,400 | 4,400 | 5,000 | 880 |
| 1991-03-28 | 4,380 | 4,380 | 4,360 | 4,360 | 4,000 | 872 |
| 1991-03-26 | 4,340 | 4,340 | 4,340 | 4,340 | 4,000 | 868 |
| 1991-03-25 | 4,400 | 4,400 | 4,400 | 4,400 | 311,000 | 880 |
| 1991-03-22 | 4,420 | 4,450 | 4,400 | 4,400 | 315,000 | 880 |
| 1991-03-19 | 4,600 | 4,640 | 4,600 | 4,640 | 6,000 | 928 |
| 1991-03-18 | 4,660 | 4,660 | 4,640 | 4,640 | 9,000 | 928 |
| 1991-03-15 | 4,700 | 4,700 | 4,700 | 4,700 | 3,000 | 940 |
| 1991-03-14 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 | 940 |
| 1991-03-13 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 | 950 |
| 1991-03-12 | 4,670 | 4,750 | 4,670 | 4,750 | 5,000 | 950 |
| 1991-03-11 | 4,580 | 4,640 | 4,540 | 4,620 | 39,000 | 924 |
| 1991-03-08 | 4,540 | 4,540 | 4,540 | 4,540 | 10,000 | 908 |
| 1991-03-05 | 4,380 | 4,380 | 4,380 | 4,380 | 3,000 | 876 |
| 1991-03-04 | 4,410 | 4,410 | 4,410 | 4,410 | 1,000 | 882 |
| 1991-03-01 | 4,460 | 4,460 | 4,460 | 4,460 | 5,000 | 892 |
| 1991-02-28 | 4,500 | 4,500 | 4,460 | 4,460 | 6,000 | 892 |
| 1991-02-27 | 4,430 | 4,430 | 4,430 | 4,430 | 2,000 | 886 |
| 1991-02-26 | 4,540 | 4,540 | 4,500 | 4,500 | 3,000 | 900 |
| 1991-02-25 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 900 |
| 1991-02-22 | 4,450 | 4,520 | 4,450 | 4,500 | 5,000 | 900 |
| 1991-02-21 | 4,480 | 4,480 | 4,480 | 4,480 | 1,000 | 896 |
| 1991-02-19 | 4,500 | 4,500 | 4,500 | 4,500 | 12,000 | 900 |
| 1991-02-18 | 4,550 | 4,550 | 4,550 | 4,550 | 1,000 | 910 |
| 1991-02-15 | 4,450 | 4,450 | 4,450 | 4,450 | 2,000 | 890 |
| 1991-02-13 | 4,250 | 4,260 | 4,250 | 4,260 | 2,000 | 852 |
| 1991-02-12 | 4,230 | 4,230 | 4,190 | 4,190 | 2,000 | 838 |
| 1991-02-08 | 4,140 | 4,190 | 4,140 | 4,190 | 3,000 | 838 |
| 1991-02-06 | 4,350 | 4,370 | 4,350 | 4,350 | 8,000 | 870 |
| 1991-02-05 | 4,320 | 4,350 | 4,300 | 4,300 | 18,000 | 860 |
| 1991-01-31 | 4,430 | 4,430 | 4,350 | 4,350 | 3,000 | 870 |
| 1991-01-30 | 4,420 | 4,450 | 4,380 | 4,380 | 6,000 | 876 |
| 1991-01-25 | 4,010 | 4,010 | 4,010 | 4,010 | 4,000 | 802 |
| 1991-01-22 | 4,150 | 4,150 | 4,150 | 4,150 | 2,000 | 830 |
| 1991-01-21 | 4,190 | 4,190 | 4,100 | 4,100 | 3,000 | 820 |
| 1991-01-17 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 | 790 |
| 1991-01-14 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 790 |
| 1991-01-11 | 3,960 | 3,960 | 3,910 | 3,910 | 3,000 | 782 |
| 1991-01-10 | 3,960 | 3,960 | 3,960 | 3,960 | 2,000 | 792 |
| 1991-01-08 | 4,000 | 4,000 | 4,000 | 4,000 | 12,000 | 800 |
| 1991-01-07 | 4,310 | 4,310 | 4,250 | 4,250 | 2,000 | 850 |
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
