4528 小野薬品工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 680 |
| 1996-12-27 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 | 670 |
| 1996-12-26 | 3,270 | 3,270 | 3,250 | 3,250 | 2,000 | 650 |
| 1996-12-25 | 3,270 | 3,300 | 3,270 | 3,270 | 19,000 | 654 |
| 1996-12-24 | 3,300 | 3,300 | 3,290 | 3,300 | 17,000 | 660 |
| 1996-12-20 | 3,350 | 3,350 | 3,340 | 3,340 | 2,000 | 668 |
| 1996-12-19 | 3,350 | 3,350 | 3,290 | 3,290 | 8,000 | 658 |
| 1996-12-18 | 3,420 | 3,420 | 3,400 | 3,400 | 22,000 | 680 |
| 1996-12-17 | 3,450 | 3,460 | 3,450 | 3,450 | 34,000 | 690 |
| 1996-12-16 | 3,500 | 3,500 | 3,450 | 3,450 | 33,000 | 690 |
| 1996-12-13 | 3,470 | 3,470 | 3,450 | 3,450 | 66,000 | 690 |
| 1996-12-12 | 3,560 | 3,580 | 3,540 | 3,570 | 76,000 | 714 |
| 1996-12-11 | 3,570 | 3,570 | 3,570 | 3,570 | 50,000 | 714 |
| 1996-12-10 | 3,570 | 3,590 | 3,570 | 3,590 | 48,000 | 718 |
| 1996-12-09 | 3,580 | 3,580 | 3,570 | 3,580 | 4,000 | 716 |
| 1996-12-06 | 3,650 | 3,650 | 3,560 | 3,560 | 52,000 | 712 |
| 1996-12-05 | 3,560 | 3,560 | 3,560 | 3,560 | 2,000 | 712 |
| 1996-12-04 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 700 |
| 1996-12-03 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 710 |
| 1996-12-02 | 3,550 | 3,550 | 3,520 | 3,520 | 3,000 | 704 |
| 1996-11-27 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 710 |
| 1996-11-25 | 3,470 | 3,500 | 3,470 | 3,480 | 37,000 | 696 |
| 1996-11-22 | 3,500 | 3,530 | 3,500 | 3,500 | 81,000 | 700 |
| 1996-11-21 | 3,650 | 3,650 | 3,590 | 3,590 | 12,000 | 718 |
| 1996-11-20 | 3,660 | 3,660 | 3,650 | 3,650 | 2,000 | 730 |
| 1996-11-18 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 | 718 |
| 1996-11-15 | 3,610 | 3,620 | 3,590 | 3,590 | 4,000 | 718 |
| 1996-11-14 | 3,560 | 3,580 | 3,560 | 3,580 | 6,000 | 716 |
| 1996-11-13 | 3,620 | 3,620 | 3,600 | 3,600 | 4,000 | 720 |
| 1996-11-12 | 3,650 | 3,670 | 3,650 | 3,650 | 27,000 | 730 |
| 1996-11-11 | 3,680 | 3,680 | 3,680 | 3,680 | 1,000 | 736 |
| 1996-11-06 | 3,500 | 3,500 | 3,500 | 3,500 | 13,000 | 700 |
| 1996-11-01 | 3,520 | 3,520 | 3,520 | 3,520 | 2,000 | 704 |
| 1996-10-31 | 3,490 | 3,500 | 3,490 | 3,500 | 3,000 | 700 |
| 1996-10-30 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 | 700 |
| 1996-10-28 | 3,460 | 3,460 | 3,460 | 3,460 | 1,000 | 692 |
| 1996-10-25 | 3,490 | 3,490 | 3,450 | 3,450 | 13,000 | 690 |
| 1996-10-23 | 3,490 | 3,500 | 3,490 | 3,490 | 3,000 | 698 |
| 1996-10-22 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 700 |
| 1996-10-21 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 700 |
| 1996-10-18 | 3,540 | 3,540 | 3,530 | 3,530 | 15,000 | 706 |
| 1996-10-17 | 3,490 | 3,500 | 3,490 | 3,490 | 36,000 | 698 |
| 1996-10-16 | 3,470 | 3,470 | 3,470 | 3,470 | 1,000 | 694 |
| 1996-10-15 | 3,410 | 3,500 | 3,410 | 3,500 | 2,000 | 700 |
| 1996-10-14 | 3,420 | 3,420 | 3,420 | 3,420 | 1,000 | 684 |
| 1996-10-11 | 3,440 | 3,440 | 3,390 | 3,390 | 22,000 | 678 |
| 1996-10-09 | 3,470 | 3,470 | 3,460 | 3,460 | 9,000 | 692 |
| 1996-10-08 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 690 |
| 1996-10-07 | 3,480 | 3,480 | 3,480 | 3,480 | 1,000 | 696 |
| 1996-10-04 | 3,490 | 3,490 | 3,480 | 3,480 | 13,000 | 696 |
| 1996-10-03 | 3,530 | 3,530 | 3,530 | 3,530 | 1,000 | 706 |
| 1996-10-01 | 3,530 | 3,530 | 3,530 | 3,530 | 1,000 | 706 |
| 1996-09-30 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 700 |
| 1996-09-27 | 3,490 | 3,490 | 3,490 | 3,490 | 1,000 | 698 |
| 1996-09-26 | 3,480 | 3,490 | 3,480 | 3,490 | 4,000 | 698 |
| 1996-09-25 | 3,470 | 3,480 | 3,470 | 3,480 | 7,000 | 696 |
| 1996-09-20 | 3,500 | 3,500 | 3,500 | 3,500 | 13,000 | 700 |
| 1996-09-19 | 3,500 | 3,510 | 3,480 | 3,500 | 20,000 | 700 |
| 1996-09-18 | 3,650 | 3,650 | 3,530 | 3,530 | 15,000 | 706 |
| 1996-09-17 | 3,550 | 3,570 | 3,540 | 3,570 | 6,000 | 714 |
| 1996-09-13 | 3,460 | 3,490 | 3,460 | 3,490 | 31,000 | 698 |
| 1996-09-12 | 3,500 | 3,500 | 3,500 | 3,500 | 10,000 | 700 |
| 1996-09-11 | 3,520 | 3,520 | 3,500 | 3,520 | 83,000 | 704 |
| 1996-09-10 | 3,550 | 3,550 | 3,520 | 3,520 | 5,000 | 704 |
| 1996-09-09 | 3,490 | 3,490 | 3,480 | 3,490 | 3,000 | 698 |
| 1996-09-06 | 3,500 | 3,500 | 3,430 | 3,480 | 17,000 | 696 |
| 1996-09-05 | 3,510 | 3,510 | 3,510 | 3,510 | 1,000 | 702 |
| 1996-09-04 | 3,520 | 3,520 | 3,520 | 3,520 | 2,000 | 704 |
| 1996-09-03 | 3,520 | 3,520 | 3,500 | 3,500 | 3,000 | 700 |
| 1996-09-02 | 3,550 | 3,550 | 3,520 | 3,520 | 2,000 | 704 |
| 1996-08-30 | 3,530 | 3,560 | 3,530 | 3,550 | 8,000 | 710 |
| 1996-08-29 | 3,610 | 3,610 | 3,610 | 3,610 | 3,000 | 722 |
| 1996-08-28 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 720 |
| 1996-08-26 | 3,720 | 3,720 | 3,600 | 3,600 | 7,000 | 720 |
| 1996-08-23 | 3,710 | 3,710 | 3,680 | 3,680 | 5,000 | 736 |
| 1996-08-21 | 3,730 | 3,740 | 3,730 | 3,740 | 2,000 | 748 |
| 1996-08-19 | 3,730 | 3,730 | 3,730 | 3,730 | 1,000 | 746 |
| 1996-08-15 | 3,670 | 3,670 | 3,660 | 3,660 | 3,000 | 732 |
| 1996-08-14 | 3,710 | 3,710 | 3,710 | 3,710 | 5,000 | 742 |
| 1996-08-13 | 3,650 | 3,650 | 3,650 | 3,650 | 2,000 | 730 |
| 1996-08-09 | 3,670 | 3,670 | 3,650 | 3,650 | 8,000 | 730 |
| 1996-08-08 | 3,680 | 3,680 | 3,680 | 3,680 | 1,000 | 736 |
| 1996-08-07 | 3,680 | 3,680 | 3,680 | 3,680 | 9,000 | 736 |
| 1996-08-06 | 3,690 | 3,690 | 3,650 | 3,690 | 3,000 | 738 |
| 1996-08-05 | 3,720 | 3,720 | 3,720 | 3,720 | 1,000 | 744 |
| 1996-08-02 | 3,720 | 3,720 | 3,720 | 3,720 | 1,000 | 744 |
| 1996-08-01 | 3,700 | 3,730 | 3,700 | 3,730 | 13,000 | 746 |
| 1996-07-30 | 3,740 | 3,740 | 3,740 | 3,740 | 1,000 | 748 |
| 1996-07-29 | 3,760 | 3,760 | 3,750 | 3,750 | 3,000 | 750 |
| 1996-07-26 | 3,720 | 3,760 | 3,710 | 3,760 | 7,000 | 752 |
| 1996-07-25 | 3,700 | 3,700 | 3,700 | 3,700 | 5,000 | 740 |
| 1996-07-24 | 3,690 | 3,690 | 3,680 | 3,680 | 3,000 | 736 |
| 1996-07-23 | 3,700 | 3,750 | 3,700 | 3,750 | 13,000 | 750 |
| 1996-07-22 | 3,640 | 3,640 | 3,640 | 3,640 | 1,000 | 728 |
| 1996-07-19 | 3,650 | 3,650 | 3,650 | 3,650 | 4,000 | 730 |
| 1996-07-18 | 3,660 | 3,660 | 3,650 | 3,650 | 16,000 | 730 |
| 1996-07-17 | 3,640 | 3,640 | 3,640 | 3,640 | 1,000 | 728 |
| 1996-07-16 | 3,540 | 3,580 | 3,540 | 3,580 | 4,000 | 716 |
| 1996-07-15 | 3,590 | 3,640 | 3,590 | 3,640 | 5,000 | 728 |
| 1996-07-12 | 3,650 | 3,650 | 3,600 | 3,600 | 26,000 | 720 |
| 1996-07-11 | 3,700 | 3,700 | 3,650 | 3,650 | 14,000 | 730 |
| 1996-07-10 | 3,710 | 3,710 | 3,710 | 3,710 | 18,000 | 742 |
| 1996-07-09 | 3,690 | 3,720 | 3,690 | 3,710 | 7,000 | 742 |
| 1996-07-08 | 3,680 | 3,680 | 3,680 | 3,680 | 1,000 | 736 |
| 1996-07-05 | 3,770 | 3,770 | 3,770 | 3,770 | 1,000 | 754 |
| 1996-07-04 | 3,790 | 3,790 | 3,780 | 3,780 | 2,000 | 756 |
| 1996-07-03 | 3,770 | 3,770 | 3,770 | 3,770 | 1,000 | 754 |
| 1996-07-02 | 3,770 | 3,770 | 3,760 | 3,760 | 4,000 | 752 |
| 1996-07-01 | 3,730 | 3,730 | 3,720 | 3,720 | 4,000 | 744 |
| 1996-06-28 | 3,750 | 3,750 | 3,750 | 3,750 | 5,000 | 750 |
| 1996-06-26 | 3,780 | 3,780 | 3,780 | 3,780 | 2,000 | 756 |
| 1996-06-25 | 3,750 | 3,820 | 3,750 | 3,780 | 10,000 | 756 |
| 1996-06-24 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 | 750 |
| 1996-06-21 | 3,760 | 3,800 | 3,760 | 3,760 | 6,000 | 752 |
| 1996-06-19 | 3,720 | 3,720 | 3,720 | 3,720 | 2,000 | 744 |
| 1996-06-18 | 3,770 | 3,770 | 3,760 | 3,760 | 3,000 | 752 |
| 1996-06-17 | 3,780 | 3,780 | 3,740 | 3,740 | 4,000 | 748 |
| 1996-06-14 | 3,750 | 3,750 | 3,730 | 3,730 | 30,000 | 746 |
| 1996-06-13 | 3,780 | 3,780 | 3,780 | 3,780 | 2,000 | 756 |
| 1996-06-12 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 740 |
| 1996-06-11 | 3,730 | 3,730 | 3,730 | 3,730 | 3,000 | 746 |
| 1996-06-10 | 3,790 | 3,790 | 3,790 | 3,790 | 1,000 | 758 |
| 1996-06-06 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 760 |
| 1996-06-05 | 3,770 | 3,780 | 3,770 | 3,780 | 2,000 | 756 |
| 1996-06-03 | 3,740 | 3,740 | 3,740 | 3,740 | 1,000 | 748 |
| 1996-05-31 | 3,690 | 3,690 | 3,690 | 3,690 | 3,000 | 738 |
| 1996-05-30 | 3,690 | 3,690 | 3,690 | 3,690 | 2,000 | 738 |
| 1996-05-29 | 3,670 | 3,700 | 3,670 | 3,700 | 6,000 | 740 |
| 1996-05-28 | 3,670 | 3,670 | 3,670 | 3,670 | 2,000 | 734 |
| 1996-05-27 | 3,670 | 3,670 | 3,670 | 3,670 | 1,000 | 734 |
| 1996-05-24 | 3,680 | 3,680 | 3,670 | 3,670 | 5,000 | 734 |
| 1996-05-23 | 3,680 | 3,680 | 3,680 | 3,680 | 3,000 | 736 |
| 1996-05-22 | 3,710 | 3,720 | 3,710 | 3,720 | 3,000 | 744 |
| 1996-05-21 | 3,730 | 3,730 | 3,730 | 3,730 | 1,000 | 746 |
| 1996-05-20 | 3,850 | 3,850 | 3,850 | 3,850 | 2,000 | 770 |
| 1996-05-16 | 3,860 | 3,860 | 3,860 | 3,860 | 3,000 | 772 |
| 1996-05-15 | 3,830 | 3,860 | 3,830 | 3,860 | 5,000 | 772 |
| 1996-05-13 | 3,860 | 3,860 | 3,860 | 3,860 | 2,000 | 772 |
| 1996-05-10 | 3,900 | 3,900 | 3,900 | 3,900 | 3,000 | 780 |
| 1996-05-09 | 3,900 | 3,930 | 3,900 | 3,920 | 28,000 | 784 |
| 1996-05-08 | 3,890 | 3,950 | 3,870 | 3,950 | 17,000 | 790 |
| 1996-05-07 | 3,890 | 3,890 | 3,860 | 3,860 | 2,000 | 772 |
| 1996-05-02 | 3,950 | 3,950 | 3,940 | 3,950 | 8,000 | 790 |
| 1996-04-30 | 3,940 | 3,940 | 3,940 | 3,940 | 10,000 | 788 |
| 1996-04-26 | 3,970 | 3,990 | 3,940 | 3,940 | 10,000 | 788 |
| 1996-04-25 | 3,950 | 4,000 | 3,950 | 3,980 | 31,000 | 796 |
| 1996-04-24 | 3,810 | 3,900 | 3,810 | 3,900 | 4,000 | 780 |
| 1996-04-23 | 3,760 | 3,770 | 3,760 | 3,770 | 251,000 | 754 |
| 1996-04-22 | 3,660 | 3,660 | 3,660 | 3,660 | 1,000 | 732 |
| 1996-04-19 | 3,730 | 3,730 | 3,730 | 3,730 | 1,000 | 746 |
| 1996-04-15 | 3,710 | 3,710 | 3,690 | 3,690 | 3,000 | 738 |
| 1996-04-12 | 3,730 | 3,730 | 3,730 | 3,730 | 1,000 | 746 |
| 1996-04-11 | 3,690 | 3,700 | 3,690 | 3,700 | 4,000 | 740 |
| 1996-04-10 | 3,800 | 3,800 | 3,650 | 3,650 | 3,000 | 730 |
| 1996-04-09 | 3,760 | 3,780 | 3,760 | 3,780 | 3,000 | 756 |
| 1996-04-08 | 3,730 | 3,730 | 3,730 | 3,730 | 1,000 | 746 |
| 1996-04-05 | 3,760 | 3,780 | 3,750 | 3,750 | 4,000 | 750 |
| 1996-04-03 | 3,760 | 3,800 | 3,750 | 3,750 | 3,000 | 750 |
| 1996-03-29 | 3,670 | 3,670 | 3,660 | 3,670 | 8,000 | 734 |
| 1996-03-28 | 3,600 | 3,610 | 3,600 | 3,610 | 3,000 | 722 |
| 1996-03-26 | 3,530 | 3,560 | 3,450 | 3,450 | 17,000 | 690 |
| 1996-03-25 | 3,540 | 3,540 | 3,520 | 3,530 | 12,000 | 706 |
| 1996-03-22 | 3,560 | 3,560 | 3,560 | 3,560 | 1,000 | 712 |
| 1996-03-21 | 3,570 | 3,600 | 3,560 | 3,560 | 28,000 | 712 |
| 1996-03-19 | 3,560 | 3,560 | 3,550 | 3,550 | 21,000 | 710 |
| 1996-03-15 | 3,470 | 3,470 | 3,470 | 3,470 | 2,000 | 694 |
| 1996-03-14 | 3,430 | 3,540 | 3,430 | 3,540 | 5,000 | 708 |
| 1996-03-13 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 710 |
| 1996-03-12 | 3,560 | 3,560 | 3,420 | 3,430 | 18,000 | 686 |
| 1996-03-11 | 3,570 | 3,580 | 3,570 | 3,570 | 5,000 | 714 |
| 1996-03-08 | 3,720 | 3,720 | 3,600 | 3,600 | 109,000 | 720 |
| 1996-03-07 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 | 750 |
| 1996-03-06 | 3,810 | 3,810 | 3,750 | 3,750 | 16,000 | 750 |
| 1996-03-05 | 3,840 | 3,840 | 3,810 | 3,810 | 22,000 | 762 |
| 1996-03-04 | 3,900 | 3,920 | 3,880 | 3,880 | 7,000 | 776 |
| 1996-03-01 | 3,900 | 3,900 | 3,880 | 3,880 | 24,000 | 776 |
| 1996-02-29 | 3,880 | 3,890 | 3,860 | 3,860 | 8,000 | 772 |
| 1996-02-28 | 3,900 | 3,900 | 3,860 | 3,860 | 8,000 | 772 |
| 1996-02-27 | 3,860 | 3,860 | 3,860 | 3,860 | 5,000 | 772 |
| 1996-02-26 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 780 |
| 1996-02-23 | 3,940 | 3,940 | 3,900 | 3,900 | 12,000 | 780 |
| 1996-02-22 | 3,920 | 3,920 | 3,910 | 3,920 | 5,000 | 784 |
| 1996-02-21 | 3,930 | 3,930 | 3,920 | 3,920 | 7,000 | 784 |
| 1996-02-20 | 3,870 | 3,870 | 3,870 | 3,870 | 1,000 | 774 |
| 1996-02-19 | 3,880 | 3,910 | 3,850 | 3,910 | 4,000 | 782 |
| 1996-02-16 | 3,900 | 3,900 | 3,880 | 3,880 | 4,000 | 776 |
| 1996-02-15 | 3,920 | 3,920 | 3,910 | 3,920 | 3,000 | 784 |
| 1996-02-14 | 3,980 | 3,980 | 3,940 | 3,940 | 3,000 | 788 |
| 1996-02-13 | 3,980 | 3,980 | 3,980 | 3,980 | 5,000 | 796 |
| 1996-02-09 | 3,970 | 3,980 | 3,970 | 3,980 | 4,000 | 796 |
| 1996-02-08 | 3,970 | 4,000 | 3,970 | 4,000 | 3,000 | 800 |
| 1996-02-07 | 3,890 | 3,930 | 3,890 | 3,930 | 17,000 | 786 |
| 1996-02-06 | 3,890 | 3,900 | 3,890 | 3,900 | 3,000 | 780 |
| 1996-02-05 | 3,930 | 3,930 | 3,880 | 3,880 | 31,000 | 776 |
| 1996-02-02 | 3,890 | 3,890 | 3,890 | 3,890 | 2,000 | 778 |
| 1996-02-01 | 3,930 | 3,930 | 3,890 | 3,890 | 8,000 | 778 |
| 1996-01-31 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 | 786 |
| 1996-01-26 | 3,830 | 3,830 | 3,830 | 3,830 | 1,000 | 766 |
| 1996-01-25 | 3,880 | 3,880 | 3,870 | 3,870 | 7,000 | 774 |
| 1996-01-22 | 3,840 | 3,840 | 3,840 | 3,840 | 1,000 | 768 |
| 1996-01-19 | 3,840 | 3,840 | 3,840 | 3,840 | 1,000 | 768 |
| 1996-01-18 | 3,830 | 3,860 | 3,830 | 3,860 | 7,000 | 772 |
| 1996-01-17 | 3,820 | 3,820 | 3,820 | 3,820 | 1,000 | 764 |
| 1996-01-16 | 3,850 | 3,850 | 3,830 | 3,850 | 20,000 | 770 |
| 1996-01-12 | 4,010 | 4,010 | 3,850 | 3,850 | 22,000 | 770 |
| 1996-01-11 | 4,030 | 4,030 | 4,000 | 4,010 | 17,000 | 802 |
| 1996-01-10 | 4,050 | 4,060 | 4,030 | 4,060 | 13,000 | 812 |
| 1996-01-09 | 4,050 | 4,050 | 4,020 | 4,030 | 4,000 | 806 |
| 1996-01-08 | 3,980 | 4,020 | 3,980 | 4,020 | 9,000 | 804 |
| 1996-01-05 | 4,030 | 4,030 | 4,010 | 4,020 | 5,000 | 804 |
| 1996-01-04 | 4,070 | 4,070 | 4,070 | 4,070 | 2,000 | 814 |
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