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
1996-12-303,4003,4003,4003,4001,000680
1996-12-273,3503,3503,3503,3501,000670
1996-12-263,2703,2703,2503,2502,000650
1996-12-253,2703,3003,2703,27019,000654
1996-12-243,3003,3003,2903,30017,000660
1996-12-203,3503,3503,3403,3402,000668
1996-12-193,3503,3503,2903,2908,000658
1996-12-183,4203,4203,4003,40022,000680
1996-12-173,4503,4603,4503,45034,000690
1996-12-163,5003,5003,4503,45033,000690
1996-12-133,4703,4703,4503,45066,000690
1996-12-123,5603,5803,5403,57076,000714
1996-12-113,5703,5703,5703,57050,000714
1996-12-103,5703,5903,5703,59048,000718
1996-12-093,5803,5803,5703,5804,000716
1996-12-063,6503,6503,5603,56052,000712
1996-12-053,5603,5603,5603,5602,000712
1996-12-043,5003,5003,5003,5001,000700
1996-12-033,5503,5503,5503,5501,000710
1996-12-023,5503,5503,5203,5203,000704
1996-11-273,5503,5503,5503,5501,000710
1996-11-253,4703,5003,4703,48037,000696
1996-11-223,5003,5303,5003,50081,000700
1996-11-213,6503,6503,5903,59012,000718
1996-11-203,6603,6603,6503,6502,000730
1996-11-183,5903,5903,5903,5901,000718
1996-11-153,6103,6203,5903,5904,000718
1996-11-143,5603,5803,5603,5806,000716
1996-11-133,6203,6203,6003,6004,000720
1996-11-123,6503,6703,6503,65027,000730
1996-11-113,6803,6803,6803,6801,000736
1996-11-063,5003,5003,5003,50013,000700
1996-11-013,5203,5203,5203,5202,000704
1996-10-313,4903,5003,4903,5003,000700
1996-10-303,5003,5003,5003,5002,000700
1996-10-283,4603,4603,4603,4601,000692
1996-10-253,4903,4903,4503,45013,000690
1996-10-233,4903,5003,4903,4903,000698
1996-10-223,5003,5003,5003,5001,000700
1996-10-213,5003,5003,5003,5001,000700
1996-10-183,5403,5403,5303,53015,000706
1996-10-173,4903,5003,4903,49036,000698
1996-10-163,4703,4703,4703,4701,000694
1996-10-153,4103,5003,4103,5002,000700
1996-10-143,4203,4203,4203,4201,000684
1996-10-113,4403,4403,3903,39022,000678
1996-10-093,4703,4703,4603,4609,000692
1996-10-083,4503,4503,4503,4501,000690
1996-10-073,4803,4803,4803,4801,000696
1996-10-043,4903,4903,4803,48013,000696
1996-10-033,5303,5303,5303,5301,000706
1996-10-013,5303,5303,5303,5301,000706
1996-09-303,5003,5003,5003,5001,000700
1996-09-273,4903,4903,4903,4901,000698
1996-09-263,4803,4903,4803,4904,000698
1996-09-253,4703,4803,4703,4807,000696
1996-09-203,5003,5003,5003,50013,000700
1996-09-193,5003,5103,4803,50020,000700
1996-09-183,6503,6503,5303,53015,000706
1996-09-173,5503,5703,5403,5706,000714
1996-09-133,4603,4903,4603,49031,000698
1996-09-123,5003,5003,5003,50010,000700
1996-09-113,5203,5203,5003,52083,000704
1996-09-103,5503,5503,5203,5205,000704
1996-09-093,4903,4903,4803,4903,000698
1996-09-063,5003,5003,4303,48017,000696
1996-09-053,5103,5103,5103,5101,000702
1996-09-043,5203,5203,5203,5202,000704
1996-09-033,5203,5203,5003,5003,000700
1996-09-023,5503,5503,5203,5202,000704
1996-08-303,5303,5603,5303,5508,000710
1996-08-293,6103,6103,6103,6103,000722
1996-08-283,6003,6003,6003,6002,000720
1996-08-263,7203,7203,6003,6007,000720
1996-08-233,7103,7103,6803,6805,000736
1996-08-213,7303,7403,7303,7402,000748
1996-08-193,7303,7303,7303,7301,000746
1996-08-153,6703,6703,6603,6603,000732
1996-08-143,7103,7103,7103,7105,000742
1996-08-133,6503,6503,6503,6502,000730
1996-08-093,6703,6703,6503,6508,000730
1996-08-083,6803,6803,6803,6801,000736
1996-08-073,6803,6803,6803,6809,000736
1996-08-063,6903,6903,6503,6903,000738
1996-08-053,7203,7203,7203,7201,000744
1996-08-023,7203,7203,7203,7201,000744
1996-08-013,7003,7303,7003,73013,000746
1996-07-303,7403,7403,7403,7401,000748
1996-07-293,7603,7603,7503,7503,000750
1996-07-263,7203,7603,7103,7607,000752
1996-07-253,7003,7003,7003,7005,000740
1996-07-243,6903,6903,6803,6803,000736
1996-07-233,7003,7503,7003,75013,000750
1996-07-223,6403,6403,6403,6401,000728
1996-07-193,6503,6503,6503,6504,000730
1996-07-183,6603,6603,6503,65016,000730
1996-07-173,6403,6403,6403,6401,000728
1996-07-163,5403,5803,5403,5804,000716
1996-07-153,5903,6403,5903,6405,000728
1996-07-123,6503,6503,6003,60026,000720
1996-07-113,7003,7003,6503,65014,000730
1996-07-103,7103,7103,7103,71018,000742
1996-07-093,6903,7203,6903,7107,000742
1996-07-083,6803,6803,6803,6801,000736
1996-07-053,7703,7703,7703,7701,000754
1996-07-043,7903,7903,7803,7802,000756
1996-07-033,7703,7703,7703,7701,000754
1996-07-023,7703,7703,7603,7604,000752
1996-07-013,7303,7303,7203,7204,000744
1996-06-283,7503,7503,7503,7505,000750
1996-06-263,7803,7803,7803,7802,000756
1996-06-253,7503,8203,7503,78010,000756
1996-06-243,7503,7503,7503,7501,000750
1996-06-213,7603,8003,7603,7606,000752
1996-06-193,7203,7203,7203,7202,000744
1996-06-183,7703,7703,7603,7603,000752
1996-06-173,7803,7803,7403,7404,000748
1996-06-143,7503,7503,7303,73030,000746
1996-06-133,7803,7803,7803,7802,000756
1996-06-123,7003,7003,7003,7001,000740
1996-06-113,7303,7303,7303,7303,000746
1996-06-103,7903,7903,7903,7901,000758
1996-06-063,8003,8003,8003,8001,000760
1996-06-053,7703,7803,7703,7802,000756
1996-06-033,7403,7403,7403,7401,000748
1996-05-313,6903,6903,6903,6903,000738
1996-05-303,6903,6903,6903,6902,000738
1996-05-293,6703,7003,6703,7006,000740
1996-05-283,6703,6703,6703,6702,000734
1996-05-273,6703,6703,6703,6701,000734
1996-05-243,6803,6803,6703,6705,000734
1996-05-233,6803,6803,6803,6803,000736
1996-05-223,7103,7203,7103,7203,000744
1996-05-213,7303,7303,7303,7301,000746
1996-05-203,8503,8503,8503,8502,000770
1996-05-163,8603,8603,8603,8603,000772
1996-05-153,8303,8603,8303,8605,000772
1996-05-133,8603,8603,8603,8602,000772
1996-05-103,9003,9003,9003,9003,000780
1996-05-093,9003,9303,9003,92028,000784
1996-05-083,8903,9503,8703,95017,000790
1996-05-073,8903,8903,8603,8602,000772
1996-05-023,9503,9503,9403,9508,000790
1996-04-303,9403,9403,9403,94010,000788
1996-04-263,9703,9903,9403,94010,000788
1996-04-253,9504,0003,9503,98031,000796
1996-04-243,8103,9003,8103,9004,000780
1996-04-233,7603,7703,7603,770251,000754
1996-04-223,6603,6603,6603,6601,000732
1996-04-193,7303,7303,7303,7301,000746
1996-04-153,7103,7103,6903,6903,000738
1996-04-123,7303,7303,7303,7301,000746
1996-04-113,6903,7003,6903,7004,000740
1996-04-103,8003,8003,6503,6503,000730
1996-04-093,7603,7803,7603,7803,000756
1996-04-083,7303,7303,7303,7301,000746
1996-04-053,7603,7803,7503,7504,000750
1996-04-033,7603,8003,7503,7503,000750
1996-03-293,6703,6703,6603,6708,000734
1996-03-283,6003,6103,6003,6103,000722
1996-03-263,5303,5603,4503,45017,000690
1996-03-253,5403,5403,5203,53012,000706
1996-03-223,5603,5603,5603,5601,000712
1996-03-213,5703,6003,5603,56028,000712
1996-03-193,5603,5603,5503,55021,000710
1996-03-153,4703,4703,4703,4702,000694
1996-03-143,4303,5403,4303,5405,000708
1996-03-133,5503,5503,5503,5501,000710
1996-03-123,5603,5603,4203,43018,000686
1996-03-113,5703,5803,5703,5705,000714
1996-03-083,7203,7203,6003,600109,000720
1996-03-073,7503,7503,7503,7501,000750
1996-03-063,8103,8103,7503,75016,000750
1996-03-053,8403,8403,8103,81022,000762
1996-03-043,9003,9203,8803,8807,000776
1996-03-013,9003,9003,8803,88024,000776
1996-02-293,8803,8903,8603,8608,000772
1996-02-283,9003,9003,8603,8608,000772
1996-02-273,8603,8603,8603,8605,000772
1996-02-263,9003,9003,9003,9002,000780
1996-02-233,9403,9403,9003,90012,000780
1996-02-223,9203,9203,9103,9205,000784
1996-02-213,9303,9303,9203,9207,000784
1996-02-203,8703,8703,8703,8701,000774
1996-02-193,8803,9103,8503,9104,000782
1996-02-163,9003,9003,8803,8804,000776
1996-02-153,9203,9203,9103,9203,000784
1996-02-143,9803,9803,9403,9403,000788
1996-02-133,9803,9803,9803,9805,000796
1996-02-093,9703,9803,9703,9804,000796
1996-02-083,9704,0003,9704,0003,000800
1996-02-073,8903,9303,8903,93017,000786
1996-02-063,8903,9003,8903,9003,000780
1996-02-053,9303,9303,8803,88031,000776
1996-02-023,8903,8903,8903,8902,000778
1996-02-013,9303,9303,8903,8908,000778
1996-01-313,9303,9303,9303,9301,000786
1996-01-263,8303,8303,8303,8301,000766
1996-01-253,8803,8803,8703,8707,000774
1996-01-223,8403,8403,8403,8401,000768
1996-01-193,8403,8403,8403,8401,000768
1996-01-183,8303,8603,8303,8607,000772
1996-01-173,8203,8203,8203,8201,000764
1996-01-163,8503,8503,8303,85020,000770
1996-01-124,0104,0103,8503,85022,000770
1996-01-114,0304,0304,0004,01017,000802
1996-01-104,0504,0604,0304,06013,000812
1996-01-094,0504,0504,0204,0304,000806
1996-01-083,9804,0203,9804,0209,000804
1996-01-054,0304,0304,0104,0205,000804
1996-01-044,0704,0704,0704,0702,000814

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