4528 小野薬品工業(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-293,9803,9803,9503,9503,000790
1995-12-283,9303,9303,9303,9303,000786
1995-12-273,9303,9303,9303,9303,000786
1995-12-253,9303,9303,8603,8609,000772
1995-12-223,7803,8003,7803,8005,000760
1995-12-213,7703,7903,7703,7705,000754
1995-12-193,7103,7603,7103,7605,000752
1995-12-183,7803,7803,7803,7801,000756
1995-12-153,7303,7303,7103,71010,000742
1995-12-143,7103,7303,7103,7302,000746
1995-12-133,7503,7503,7403,7402,000748
1995-12-123,7403,7503,7403,74012,000748
1995-12-113,6903,7003,6903,7006,000740
1995-12-083,6503,6803,6503,65068,000730
1995-12-073,7403,7403,7003,7106,000742
1995-12-063,7603,7603,7503,7502,000750
1995-12-053,7503,7903,7503,7903,000758
1995-12-043,8503,8503,8503,8502,000770
1995-12-013,6703,7703,6703,7702,000754
1995-11-303,6603,6703,6503,66014,000732
1995-11-293,6803,6803,6603,6604,000732
1995-11-283,5703,7303,5703,72010,000744
1995-11-273,5003,5503,5003,55011,000710
1995-11-243,6403,6403,5903,59012,000718
1995-11-223,6603,6603,6003,65011,000730
1995-11-213,6903,7003,6903,70017,000740
1995-11-203,7303,7403,7103,71012,000742
1995-11-173,7503,7503,7203,7309,000746
1995-11-163,7103,7403,7103,74010,000748
1995-11-153,8003,8003,7503,7504,000750
1995-11-133,7703,7703,7703,7702,000754
1995-11-103,9203,9203,8303,83014,000766
1995-11-093,9003,9003,9003,90010,000780
1995-11-083,9503,9503,9503,9503,000790
1995-11-073,9503,9503,9503,9504,000790
1995-11-063,9803,9803,9303,98010,000796
1995-11-023,9903,9903,9803,9802,000796
1995-11-014,0204,0204,0104,0103,000802
1995-10-314,0304,0604,0304,0602,000812
1995-10-304,0404,0404,0404,0401,000808
1995-10-274,0604,0604,0104,0208,000804
1995-10-264,0704,0704,0604,0606,000812
1995-10-254,0304,0504,0304,0307,000806
1995-10-244,0404,0404,0404,0401,000808
1995-10-234,0504,0504,0504,0501,000810
1995-10-204,1104,1204,1104,1202,000824
1995-10-194,1204,1204,0904,0906,000818
1995-10-184,1604,1604,1604,1603,000832
1995-10-164,1704,1704,1704,1703,000834
1995-10-134,1704,1704,1704,1705,000834
1995-10-124,2004,2104,1804,18011,000836
1995-10-114,1604,1804,1604,1704,000834
1995-10-094,1804,1804,1604,1605,000832
1995-10-064,1804,2004,1604,2007,000840
1995-10-054,1704,2004,1704,20014,000840
1995-10-044,1404,2004,1204,20012,000840
1995-10-034,1004,1004,1004,1001,000820
1995-10-024,1004,1304,1004,11017,000822
1995-09-294,0804,0904,0704,09022,000818
1995-09-284,1004,1004,0804,0808,000816
1995-09-274,0304,0304,0304,0301,000806
1995-09-263,9703,9803,9703,9803,000796
1995-09-253,9803,9803,9603,97015,000794
1995-09-224,0104,0103,9403,94011,000788
1995-09-214,0804,0904,0704,09032,000818
1995-09-204,1604,1604,0704,12027,000824
1995-09-194,1404,1404,1404,1401,000828
1995-09-184,1904,1904,1404,14010,000828
1995-09-144,1804,1904,1504,1907,000838
1995-09-134,2604,2604,1704,1709,000834
1995-09-124,2004,2004,2004,2008,000840
1995-09-114,0304,1204,0304,12016,000824
1995-09-084,0704,0904,0204,07083,000814
1995-09-074,0904,0904,0304,03035,000806
1995-09-064,0504,0504,0204,0203,000804
1995-09-054,0904,0904,0504,0507,000810
1995-09-044,0504,1504,0504,0804,000816
1995-08-313,9203,9203,9203,9201,000784
1995-08-303,9003,9003,9003,9001,000780
1995-08-293,8403,8403,8403,8402,000768
1995-08-283,8503,8503,8503,8503,000770
1995-08-253,9303,9303,9003,9008,000780
1995-08-243,8503,9403,8503,91018,000782
1995-08-233,7403,7403,7403,7401,000748
1995-08-223,8503,8503,8503,8503,000770
1995-08-213,8503,8503,8503,8504,000770
1995-08-183,8803,8903,8803,8903,000778
1995-08-173,8703,8703,8703,8702,000774
1995-08-164,0104,0103,9003,9007,000780
1995-08-153,8003,8503,8003,8506,000770
1995-08-143,8203,8203,8203,8201,000764
1995-08-103,7603,7603,7503,7502,000750
1995-08-093,7703,7803,7703,7802,000756
1995-08-083,7003,7003,7003,7003,000740
1995-08-073,7503,7503,7203,7202,000744
1995-08-043,7803,7803,7803,7801,000756
1995-08-033,8003,8003,7603,7606,000752
1995-08-023,8003,8003,8003,8003,000760
1995-07-313,8403,8403,8403,8402,000768
1995-07-283,8403,8403,8403,8401,000768
1995-07-273,8703,8703,8703,87011,000774
1995-07-263,8503,8503,8503,8501,000770
1995-07-253,8603,8603,8603,8606,000772
1995-07-203,8803,8803,8803,8801,000776
1995-07-193,8603,8603,8603,8603,000772
1995-07-183,8803,9403,8803,9404,000788
1995-07-173,8103,8203,7603,7604,000752
1995-07-143,7503,7503,7503,7503,000750
1995-07-123,8003,8403,8003,8107,000762
1995-07-113,7003,7003,7003,7002,000740
1995-07-103,9303,9303,8003,80022,000760
1995-07-073,7203,8703,7203,86012,000772
1995-07-063,6603,6603,6303,6405,000728
1995-07-053,6803,6803,6803,6801,000736
1995-07-043,7303,7303,7303,7301,000746
1995-06-293,8603,8603,7003,7008,000740
1995-06-283,7903,7903,7803,7802,000756
1995-06-273,8503,8503,7703,7705,000754
1995-06-263,8503,8503,8503,8503,000770
1995-06-233,8603,9003,8603,9003,000780
1995-06-223,7703,8103,7703,7804,000756
1995-06-213,6003,6603,6003,66024,000732
1995-06-203,7303,7303,5803,5805,000716
1995-06-193,6503,6503,6503,6501,000730
1995-06-163,6503,6503,6503,6501,000730
1995-06-153,6103,6503,5703,6505,000730
1995-06-143,6003,6003,6003,6001,000720
1995-06-133,5803,6003,5803,6007,000720
1995-06-123,7203,7203,5803,5803,000716
1995-06-093,7903,8503,7303,73013,000746
1995-06-083,9503,9503,9003,9107,000782
1995-06-073,9203,9503,9203,9406,000788
1995-06-064,0504,0604,0004,00010,000800
1995-06-054,0404,0504,0404,0502,000810
1995-06-024,0704,0804,0504,0805,000816
1995-06-014,0504,0504,0504,0501,000810
1995-05-314,0204,0404,0204,0402,000808
1995-05-294,1604,1604,1104,1102,000822
1995-05-264,0104,1004,0104,1004,000820
1995-05-254,0704,0704,0304,0306,000806
1995-05-244,0304,0304,0304,0301,000806
1995-05-234,0704,0704,0704,0701,000814
1995-05-224,1104,1104,1004,1002,000820
1995-05-194,0104,0104,0004,0007,000800
1995-05-184,1404,1404,1404,1401,000828
1995-05-174,0404,0404,0404,0402,000808
1995-05-164,0004,0004,0004,0001,000800
1995-05-154,0604,1004,0604,1003,000820
1995-05-124,0904,0904,0904,0903,000818
1995-05-114,0404,0504,0404,0503,000810
1995-05-104,0904,1004,0904,1004,000820
1995-05-094,1304,1304,0904,0902,000818
1995-05-084,1204,1304,1204,1307,000826
1995-05-024,1204,1204,1204,1202,000824
1995-05-014,1604,1604,1604,1603,000832
1995-04-274,1804,1804,1804,1801,000836
1995-04-264,2004,2504,2004,2007,000840
1995-04-254,2504,2504,2504,2504,000850
1995-04-244,2704,2704,2704,2705,000854
1995-04-214,2104,2104,2104,21011,000842
1995-04-204,1904,1904,1904,1902,000838
1995-04-194,1904,1904,1904,1901,000838
1995-04-184,2304,2304,2304,2301,000846
1995-04-144,2404,2404,2404,2408,000848
1995-04-134,2104,2104,2104,2101,000842
1995-04-124,2004,2004,2004,2002,000840
1995-04-114,2804,2804,2804,2801,000856
1995-04-074,1804,1804,1804,1802,000836
1995-04-064,2504,2504,2404,24011,000848
1995-04-054,3004,3004,2504,2502,000850
1995-04-044,2904,3404,2904,3403,000868
1995-04-034,2504,2504,2004,2002,000840
1995-03-314,4104,4104,4104,4101,000882
1995-03-304,3904,3904,3904,3905,000878
1995-03-294,3004,3304,3004,3306,000866
1995-03-274,3304,3604,3304,3602,000872
1995-03-244,4004,4004,4004,4003,000880
1995-03-234,5004,5004,5004,5002,000900
1995-03-224,5504,5504,5004,5004,000900
1995-03-204,5604,5804,5604,58074,000916
1995-03-164,5604,5604,5604,5601,000912
1995-03-154,5704,5704,5704,5701,000914
1995-03-134,6004,6004,6004,600101,000920
1995-03-104,5804,5804,5804,5807,000916
1995-03-094,6104,6104,6004,6005,000920
1995-03-084,6204,6204,6004,6002,000920
1995-03-074,6104,6104,6104,6101,000922
1995-03-064,6404,6404,6204,6203,000924
1995-03-034,5204,5204,5204,5201,000904
1995-03-024,5904,6004,5504,55011,000910
1995-03-014,5804,5804,5804,5804,000916
1995-02-274,5004,5004,5004,5003,000900
1995-02-244,6604,6604,6604,6603,000932
1995-02-234,6504,6504,6204,62011,000924
1995-02-224,7804,7804,6604,66023,000932
1995-02-214,7804,7804,7804,7801,000956
1995-02-204,7104,7104,7104,710451,000942
1995-02-174,6804,6804,6704,6703,000934
1995-02-164,6804,7004,6804,700218,000940
1995-02-154,7404,7404,6704,680202,000936
1995-02-144,7604,7604,7604,7601,000952
1995-02-134,7804,7804,7804,7801,000956
1995-02-104,7704,7704,7704,7702,000954
1995-02-094,7904,7904,7504,7503,000950
1995-02-084,8604,8604,8604,8609,000972
1995-02-074,8904,8904,8404,84015,000968
1995-02-064,9804,9804,9804,9807,000996
1995-02-034,7804,8804,7804,88030,000976
1995-02-024,6804,7204,6804,72020,000944
1995-02-014,6804,6804,6504,65022,000930
1995-01-314,6204,6304,6004,60022,000920
1995-01-304,6904,6904,6204,620776,000924
1995-01-274,7104,7104,7004,70010,000940
1995-01-264,7604,7604,7404,7409,000948
1995-01-254,7204,7204,7204,72015,000944
1995-01-244,7704,7704,7604,76012,000952
1995-01-234,8604,8604,7704,77021,000954
1995-01-204,8204,8304,8004,83010,000966
1995-01-194,7604,8104,7604,79039,000958
1995-01-184,7604,7704,7504,75013,000950
1995-01-174,7804,8004,7604,80033,000960
1995-01-134,7804,7804,7504,7506,000950
1995-01-124,6304,6304,6304,6301,000926
1995-01-114,7004,7204,6704,67021,000934
1995-01-094,6704,6704,6704,6701,000934
1995-01-064,6904,7104,6904,71015,000942
1995-01-054,7704,7704,7004,7003,000940

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