4528 小野薬品工業(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-304,8504,8504,8504,8501,000970
1993-12-294,9004,9004,9004,9001,000980
1993-12-284,9104,9104,9104,9103,000982
1993-12-274,9004,9004,9004,9003,000980
1993-12-244,9804,9804,9804,9803,000996
1993-12-225,0005,0305,0005,0004,0001,000
1993-12-215,0005,0504,9504,9509,000990
1993-12-205,2005,2005,1005,1003,0001,020
1993-12-175,1505,2305,1505,2302,0001,046
1993-12-165,1405,1505,1405,1506,0001,030
1993-12-155,0005,0005,0005,0003,0001,000
1993-12-145,1305,1305,1005,1005,0001,020
1993-12-135,0905,1005,0905,1002,0001,020
1993-12-105,1005,2005,0905,20019,0001,040
1993-12-095,0305,0804,9805,0806,0001,016
1993-12-084,9604,9704,9004,97019,000994
1993-12-074,9804,9804,9804,9801,000996
1993-12-065,0505,0504,9804,98014,000996
1993-12-035,2505,2505,2105,2106,0001,042
1993-12-025,3505,4205,2205,22010,0001,044
1993-12-015,0605,1005,0405,0404,0001,008
1993-11-304,9104,9404,8604,86020,000972
1993-11-294,9704,9704,9604,9606,000992
1993-11-265,3805,3805,3005,3006,0001,060
1993-11-255,3805,4505,3705,3809,0001,076
1993-11-245,3705,4605,3505,35011,0001,070
1993-11-225,4505,4505,4005,40010,0001,080
1993-11-195,5105,5705,5005,5706,0001,114
1993-11-185,6105,6105,5205,5206,0001,104
1993-11-175,6005,6005,5605,6006,0001,120
1993-11-165,6005,6005,6005,6001,0001,120
1993-11-155,6305,6305,5105,5106,0001,102
1993-11-125,6105,6505,6105,65038,0001,130
1993-11-115,5705,6405,5205,6006,0001,120
1993-11-105,5405,6305,5105,52022,0001,104
1993-11-095,6605,6805,5105,51018,0001,102
1993-11-085,6905,6905,6705,6703,0001,134
1993-11-055,6805,7305,6705,6705,0001,134
1993-11-045,7905,8105,7605,7603,0001,152
1993-11-025,7905,8105,7905,80015,0001,160
1993-11-015,8405,8405,8005,8005,0001,160
1993-10-295,7405,7505,7105,71010,0001,142
1993-10-285,8105,8105,7105,7109,0001,142
1993-10-275,8105,8105,8105,8101,0001,162
1993-10-265,8505,8505,8505,8507,0001,170
1993-10-255,9005,9005,9005,90014,0001,180
1993-10-225,9205,9305,8805,8807,0001,176
1993-10-215,8605,8605,8305,8505,0001,170
1993-10-205,8605,8805,8405,86018,0001,172
1993-10-195,8605,8605,8605,8603,0001,172
1993-10-185,9605,9605,9605,9608,0001,192
1993-10-155,9305,9305,9305,9301,0001,186
1993-10-145,8805,8805,8805,8802,0001,176
1993-10-135,9505,9505,9505,9502,0001,190
1993-10-125,9605,9805,9605,9808,0001,196
1993-10-086,0206,0206,0206,0201,0001,204
1993-10-076,0806,0805,9805,98015,0001,196
1993-10-066,0006,1006,0006,1005,0001,220
1993-10-056,0706,0706,0006,00016,0001,200
1993-10-046,0006,0105,9905,99012,0001,198
1993-10-016,0006,0505,9906,04029,0001,208
1993-09-306,0306,0305,9606,0009,0001,200
1993-09-296,0906,0906,0106,01052,0001,202
1993-09-286,1006,1006,0806,10026,0001,220
1993-09-276,0506,0906,0206,09072,0001,218
1993-09-246,0006,0405,9706,01054,0001,202
1993-09-225,8205,9005,8105,87049,0001,174
1993-09-215,7005,7405,7005,7406,0001,148
1993-09-205,7005,7005,6505,69010,0001,138
1993-09-175,7005,7005,7005,7003,0001,140
1993-09-165,7505,7505,7005,7002,0001,140
1993-09-145,7505,7505,7505,7501,0001,150
1993-09-135,7005,7005,7005,7001,0001,140
1993-09-105,6605,6605,6505,6503,0001,130
1993-09-095,7005,7005,6405,6404,0001,128
1993-09-085,6705,6705,6705,6701,0001,134
1993-09-075,7105,7105,7105,7101,0001,142
1993-09-065,8005,8005,7905,7902,0001,158
1993-09-035,7005,8005,7005,78010,0001,156
1993-09-025,6605,7905,6405,7906,0001,158
1993-09-015,5005,5705,5005,5704,0001,114
1993-08-315,4905,4905,4905,4901,0001,098
1993-08-305,4705,4705,4705,4702,0001,094
1993-08-275,4705,4705,4705,4701,0001,094
1993-08-265,4105,4105,4105,4101,0001,082
1993-08-245,4005,4005,4005,4001,0001,080
1993-08-235,3505,3505,3505,3501,0001,070
1993-08-205,3905,3905,3805,3803,0001,076
1993-08-195,3805,4005,3705,37012,0001,074
1993-08-185,4405,4405,3805,3803,0001,076
1993-08-175,4305,4305,4105,4103,0001,082
1993-08-165,4205,4605,4205,4203,0001,084
1993-08-135,3805,4805,3805,4804,0001,096
1993-08-125,5005,5005,5005,5005,0001,100
1993-08-115,4005,4805,4005,4804,0001,096
1993-08-105,4205,4205,4105,4105,0001,082
1993-08-095,4505,4705,4305,4304,0001,086
1993-08-065,3705,4005,3705,4003,0001,080
1993-08-055,4305,4305,4105,4103,0001,082
1993-08-045,4605,4705,4605,4708,0001,094
1993-08-035,5005,5005,4205,4204,0001,084
1993-08-025,4505,4505,3705,4006,0001,080
1993-07-305,4905,4905,4805,4803,0001,096
1993-07-295,4105,4905,4105,4902,0001,098
1993-07-285,4005,4005,4005,4001,0001,080
1993-07-275,4105,4805,4105,4605,0001,092
1993-07-265,4105,4105,4105,4101,0001,082
1993-07-235,5005,5005,4805,48025,0001,096
1993-07-225,4605,5005,4605,5002,0001,100
1993-07-215,4805,5005,4805,5003,0001,100
1993-07-205,5605,6005,5605,6003,0001,120
1993-07-195,6205,6205,6005,6002,0001,120
1993-07-165,5905,6105,5905,60013,0001,120
1993-07-155,4505,5205,4505,51014,0001,102
1993-07-145,5305,5305,5005,5002,0001,100
1993-07-135,5405,5505,5405,5502,0001,110
1993-07-125,5505,5505,5005,50011,0001,100
1993-07-095,5505,5505,5005,50012,0001,100
1993-07-085,4605,4605,4505,4502,0001,090
1993-07-075,4505,4505,4005,4003,0001,080
1993-07-065,5005,5005,4505,4502,0001,090
1993-07-055,4405,4405,4405,4401,0001,088
1993-07-025,6605,6605,6605,6601,0001,132
1993-07-015,6005,6605,6005,66014,0001,132
1993-06-305,3905,4105,3905,4102,0001,082
1993-06-295,3705,3705,3705,3702,0001,074
1993-06-285,3705,3705,3705,3701,0001,074
1993-06-255,4105,4105,4005,4002,0001,080
1993-06-235,3505,3505,3105,3105,0001,062
1993-06-225,3505,4005,3505,4004,0001,080
1993-06-215,4205,4605,4205,4604,0001,092
1993-06-185,5405,5405,5405,5401,0001,108
1993-06-175,5605,5605,4805,4808,0001,096
1993-06-165,6005,6005,6005,6002,0001,120
1993-06-155,6505,6505,6505,6506,0001,130
1993-06-145,7305,8105,7005,7004,0001,140
1993-06-115,7705,7705,7605,7608,0001,152
1993-06-105,7805,8005,7605,7605,0001,152
1993-06-085,7305,7405,7305,7402,0001,148
1993-06-075,8105,8105,8005,8004,0001,160
1993-06-045,9405,9405,8005,80020,0001,160
1993-06-035,8005,8005,8005,8001,0001,160
1993-06-025,8005,8605,8005,8604,0001,172
1993-06-015,8005,8005,8005,8002,0001,160
1993-05-315,8205,8605,8205,8603,0001,172
1993-05-285,8305,8505,8305,8506,0001,170
1993-05-275,9005,9005,8205,8202,0001,164
1993-05-265,7905,7905,7805,7807,0001,156
1993-05-255,8805,8805,8305,8307,0001,166
1993-05-245,9605,9605,9005,9006,0001,180
1993-05-215,9105,9105,8505,8608,0001,172
1993-05-206,0606,0906,0606,0904,0001,218
1993-05-196,1106,1206,0906,10042,0001,220
1993-05-185,9806,1505,9806,1506,0001,230
1993-05-175,9606,0005,9605,9907,0001,198
1993-05-145,8105,9705,8105,93011,0001,186
1993-05-135,9305,9305,8405,8408,0001,168
1993-05-126,0006,0005,8005,9509,0001,190
1993-05-115,9006,0205,8906,02015,0001,204
1993-05-105,7905,9005,7405,90018,0001,180
1993-05-075,6205,7005,6205,7003,0001,140
1993-05-065,6105,6105,5905,5904,0001,118
1993-04-305,5505,5705,5305,5704,0001,114
1993-04-285,5405,5905,5305,5305,0001,106
1993-04-275,5405,5405,4505,4605,0001,092
1993-04-265,3605,3705,3605,3603,0001,072
1993-04-235,4705,4705,4705,4703,0001,094
1993-04-225,4805,4805,4805,4801,0001,096
1993-04-215,5305,5305,4505,4808,0001,096
1993-04-205,5405,5405,5205,5205,0001,104
1993-04-195,5105,5505,5105,55010,0001,110
1993-04-165,5605,6005,5505,55023,0001,110
1993-04-155,5705,5905,5705,5902,0001,118
1993-04-145,6305,6305,6305,6301,0001,126
1993-04-135,5905,6505,5905,6503,0001,130
1993-04-125,5805,5805,5805,5802,0001,116
1993-04-095,7305,7305,6805,6803,0001,136
1993-04-085,7305,7505,6805,75014,0001,150
1993-04-075,4505,5505,4505,5408,0001,108
1993-04-065,3505,4605,3505,4407,0001,088
1993-04-055,3605,3605,3305,35010,0001,070
1993-04-025,3805,4405,3105,39010,0001,078
1993-04-015,4005,4005,3405,3806,0001,076
1993-03-315,5005,5005,3305,3505,0001,070
1993-03-305,3405,4305,3405,4306,0001,086
1993-03-295,2005,2005,2005,2001,0001,040
1993-03-265,2005,2105,1605,16011,0001,032
1993-03-255,2805,2805,2205,2309,0001,046
1993-03-245,2205,2305,2205,23015,0001,046
1993-03-235,2205,2205,2205,2201,0001,044
1993-03-225,4005,4005,4005,4001,0001,080
1993-03-185,4005,4705,4005,47015,0001,094
1993-03-175,2905,3005,2905,3003,0001,060
1993-03-165,2505,2505,2105,2102,0001,042
1993-03-155,2905,2905,2905,2902,0001,058
1993-03-125,2205,2705,2205,27019,0001,054
1993-03-115,2405,3105,2005,2005,0001,040
1993-03-095,3505,4305,2605,260529,0001,052
1993-03-085,2705,3505,2705,320516,0001,064
1993-03-055,2505,2505,1305,17013,0001,034
1993-03-045,3905,4005,3705,4004,0001,080
1993-03-035,4705,4705,4705,4701,0001,094
1993-03-025,3705,3905,3705,3706,0001,074
1993-03-015,4005,4405,3505,35033,0001,070
1993-02-265,3705,4005,3705,40013,0001,080
1993-02-255,3505,4005,3405,390912,0001,078
1993-02-245,4405,4405,3005,350708,0001,070
1993-02-235,4105,4105,4105,4103,0001,082
1993-02-225,5505,5505,5405,5406,0001,108
1993-02-195,6005,6005,6005,6007,0001,120
1993-02-185,5105,6005,5105,60013,0001,120
1993-02-175,5005,5005,5005,5007,0001,100
1993-02-165,6505,6505,6505,6501,0001,130
1993-02-155,5305,5305,5305,5301,0001,106
1993-02-125,6505,6505,6005,60010,0001,120
1993-02-105,6305,6905,6305,6905,0001,138
1993-02-095,5805,6905,5805,58010,0001,116
1993-02-085,6005,6005,6005,6001,0001,120
1993-02-055,6005,6005,5805,5802,0001,116
1993-02-045,6605,6705,5405,5405,0001,108
1993-02-035,6805,6905,6805,68010,0001,136
1993-02-025,6205,6905,6205,65010,0001,130
1993-02-015,5705,5705,5705,5701,0001,114
1993-01-295,5505,6005,5505,6003,0001,120
1993-01-285,3605,5505,3605,5502,0001,110
1993-01-275,4005,4005,3305,40038,0001,080
1993-01-265,2905,2905,2905,2906,0001,058
1993-01-255,3405,3405,3405,3405,0001,068
1993-01-225,4005,4005,3805,3805,0001,076
1993-01-215,4405,4405,4405,4401,0001,088
1993-01-205,4605,4605,4605,4608,0001,092
1993-01-185,2905,2905,2905,2902,0001,058
1993-01-145,2805,2805,2405,2605,0001,052
1993-01-135,2905,2905,2905,2901,0001,058
1993-01-125,3005,3005,2605,2609,0001,052
1993-01-075,3305,3305,3305,3301,0001,066
1993-01-065,3205,3305,3205,3303,0001,066
1993-01-055,4105,4105,4105,4103,0001,082
1993-01-045,3705,3705,3705,3701,0001,074

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