4528 小野薬品工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 2,380 | 2,430 | 2,380 | 2,420 | 5,000 | 484 |
| 1997-12-26 | 2,540 | 2,570 | 2,510 | 2,570 | 10,000 | 514 |
| 1997-12-25 | 2,050 | 2,380 | 2,050 | 2,380 | 9,000 | 476 |
| 1997-12-24 | 2,320 | 2,320 | 2,020 | 2,020 | 18,000 | 404 |
| 1997-12-22 | 2,520 | 2,520 | 2,360 | 2,400 | 16,000 | 480 |
| 1997-12-19 | 2,880 | 2,880 | 2,710 | 2,710 | 2,000 | 542 |
| 1997-12-17 | 2,750 | 2,870 | 2,750 | 2,870 | 4,000 | 574 |
| 1997-12-16 | 2,810 | 2,810 | 2,810 | 2,810 | 2,000 | 562 |
| 1997-12-12 | 2,890 | 2,890 | 2,830 | 2,830 | 69,000 | 566 |
| 1997-12-11 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 | 588 |
| 1997-12-10 | 3,030 | 3,030 | 3,000 | 3,000 | 20,000 | 600 |
| 1997-12-09 | 3,070 | 3,070 | 3,050 | 3,050 | 8,000 | 610 |
| 1997-12-05 | 3,100 | 3,100 | 3,100 | 3,100 | 25,000 | 620 |
| 1997-12-04 | 3,130 | 3,150 | 3,130 | 3,150 | 22,000 | 630 |
| 1997-12-03 | 3,220 | 3,220 | 3,220 | 3,220 | 1,000 | 644 |
| 1997-12-02 | 3,330 | 3,330 | 3,330 | 3,330 | 1,000 | 666 |
| 1997-11-28 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 660 |
| 1997-11-27 | 3,280 | 3,280 | 3,280 | 3,280 | 110,000 | 656 |
| 1997-11-26 | 3,230 | 3,260 | 3,230 | 3,260 | 4,000 | 652 |
| 1997-11-25 | 3,190 | 3,240 | 3,190 | 3,240 | 5,000 | 648 |
| 1997-11-21 | 3,530 | 3,530 | 3,530 | 3,530 | 1,000 | 706 |
| 1997-11-20 | 3,310 | 3,310 | 3,310 | 3,310 | 1,000 | 662 |
| 1997-11-19 | 3,210 | 3,250 | 3,210 | 3,250 | 12,000 | 650 |
| 1997-11-18 | 3,220 | 3,280 | 3,220 | 3,280 | 4,000 | 656 |
| 1997-11-17 | 2,970 | 3,130 | 2,970 | 3,130 | 8,000 | 626 |
| 1997-11-14 | 3,160 | 3,160 | 3,150 | 3,150 | 21,000 | 630 |
| 1997-11-13 | 3,060 | 3,170 | 3,060 | 3,170 | 26,000 | 634 |
| 1997-11-12 | 3,260 | 3,260 | 3,160 | 3,160 | 36,000 | 632 |
| 1997-11-11 | 3,230 | 3,280 | 3,230 | 3,260 | 27,000 | 652 |
| 1997-11-10 | 3,380 | 3,380 | 3,380 | 3,380 | 2,000 | 676 |
| 1997-11-07 | 3,460 | 3,460 | 3,450 | 3,450 | 11,000 | 690 |
| 1997-11-06 | 3,460 | 3,470 | 3,460 | 3,470 | 12,000 | 694 |
| 1997-11-05 | 3,500 | 3,500 | 3,470 | 3,470 | 2,000 | 694 |
| 1997-11-04 | 3,580 | 3,580 | 3,580 | 3,580 | 1,000 | 716 |
| 1997-10-31 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 720 |
| 1997-10-29 | 3,690 | 3,690 | 3,690 | 3,690 | 1,000 | 738 |
| 1997-10-28 | 3,580 | 3,580 | 3,580 | 3,580 | 1,000 | 716 |
| 1997-10-24 | 3,600 | 3,770 | 3,600 | 3,770 | 6,000 | 754 |
| 1997-10-23 | 3,650 | 3,650 | 3,650 | 3,650 | 3,000 | 730 |
| 1997-10-22 | 3,930 | 3,930 | 3,930 | 3,930 | 4,000 | 786 |
| 1997-10-21 | 4,000 | 4,000 | 4,000 | 4,000 | 10,000 | 800 |
| 1997-10-20 | 3,780 | 3,780 | 3,780 | 3,780 | 10,000 | 756 |
| 1997-10-17 | 3,790 | 3,790 | 3,790 | 3,790 | 15,000 | 758 |
| 1997-10-16 | 3,750 | 3,770 | 3,750 | 3,770 | 3,000 | 754 |
| 1997-10-15 | 3,690 | 3,790 | 3,690 | 3,790 | 2,000 | 758 |
| 1997-10-14 | 3,520 | 3,600 | 3,520 | 3,600 | 5,000 | 720 |
| 1997-10-13 | 3,470 | 3,470 | 3,470 | 3,470 | 7,000 | 694 |
| 1997-10-09 | 3,490 | 3,580 | 3,490 | 3,580 | 4,000 | 716 |
| 1997-10-06 | 3,300 | 3,300 | 3,290 | 3,290 | 6,000 | 658 |
| 1997-10-03 | 3,400 | 3,400 | 3,400 | 3,400 | 21,000 | 680 |
| 1997-10-02 | 3,520 | 3,520 | 3,480 | 3,480 | 16,000 | 696 |
| 1997-10-01 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 700 |
| 1997-09-30 | 3,550 | 3,640 | 3,550 | 3,570 | 50,000 | 714 |
| 1997-09-29 | 3,600 | 3,600 | 3,570 | 3,600 | 30,000 | 720 |
| 1997-09-26 | 3,740 | 3,760 | 3,730 | 3,760 | 7,000 | 752 |
| 1997-09-25 | 3,850 | 3,850 | 3,850 | 3,850 | 7,000 | 770 |
| 1997-09-19 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 | 750 |
| 1997-09-18 | 3,750 | 3,750 | 3,750 | 3,750 | 3,000 | 750 |
| 1997-09-17 | 3,870 | 3,880 | 3,850 | 3,850 | 21,000 | 770 |
| 1997-09-12 | 3,930 | 3,950 | 3,910 | 3,910 | 31,000 | 782 |
| 1997-09-11 | 3,950 | 3,980 | 3,930 | 3,980 | 12,000 | 796 |
| 1997-09-10 | 3,920 | 3,920 | 3,910 | 3,910 | 2,000 | 782 |
| 1997-09-09 | 3,870 | 3,900 | 3,870 | 3,900 | 3,000 | 780 |
| 1997-09-08 | 3,810 | 3,810 | 3,790 | 3,790 | 3,000 | 758 |
| 1997-09-05 | 3,810 | 3,810 | 3,790 | 3,790 | 11,000 | 758 |
| 1997-09-04 | 3,780 | 3,780 | 3,780 | 3,780 | 6,000 | 756 |
| 1997-09-02 | 3,740 | 3,770 | 3,740 | 3,770 | 6,000 | 754 |
| 1997-09-01 | 3,760 | 3,780 | 3,760 | 3,760 | 4,000 | 752 |
| 1997-08-28 | 3,970 | 3,980 | 3,970 | 3,980 | 3,000 | 796 |
| 1997-08-27 | 4,050 | 4,050 | 4,000 | 4,000 | 13,000 | 800 |
| 1997-08-26 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 810 |
| 1997-08-25 | 4,150 | 4,150 | 4,110 | 4,110 | 5,000 | 822 |
| 1997-08-22 | 4,130 | 4,130 | 4,130 | 4,130 | 5,000 | 826 |
| 1997-08-21 | 4,060 | 4,060 | 4,060 | 4,060 | 1,000 | 812 |
| 1997-08-20 | 4,010 | 4,070 | 4,010 | 4,030 | 5,000 | 806 |
| 1997-08-19 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 800 |
| 1997-08-18 | 4,010 | 4,010 | 4,010 | 4,010 | 5,000 | 802 |
| 1997-08-14 | 4,010 | 4,050 | 4,010 | 4,050 | 3,000 | 810 |
| 1997-08-13 | 4,030 | 4,060 | 4,030 | 4,060 | 2,000 | 812 |
| 1997-08-12 | 4,100 | 4,100 | 4,050 | 4,050 | 3,000 | 810 |
| 1997-08-11 | 4,050 | 4,050 | 4,050 | 4,050 | 2,000 | 810 |
| 1997-08-08 | 4,030 | 4,150 | 4,030 | 4,150 | 4,000 | 830 |
| 1997-08-07 | 4,030 | 4,050 | 4,020 | 4,040 | 7,000 | 808 |
| 1997-08-06 | 4,000 | 4,010 | 4,000 | 4,010 | 2,000 | 802 |
| 1997-08-05 | 4,040 | 4,050 | 4,000 | 4,000 | 8,000 | 800 |
| 1997-08-04 | 4,060 | 4,060 | 4,060 | 4,060 | 4,000 | 812 |
| 1997-08-01 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 | 820 |
| 1997-07-31 | 4,180 | 4,180 | 4,180 | 4,180 | 2,000 | 836 |
| 1997-07-30 | 4,300 | 4,300 | 4,290 | 4,290 | 4,000 | 858 |
| 1997-07-29 | 4,300 | 4,300 | 4,290 | 4,300 | 4,000 | 860 |
| 1997-07-28 | 4,340 | 4,350 | 4,340 | 4,340 | 10,000 | 868 |
| 1997-07-25 | 4,360 | 4,360 | 4,360 | 4,360 | 4,000 | 872 |
| 1997-07-24 | 4,340 | 4,340 | 4,340 | 4,340 | 2,000 | 868 |
| 1997-07-23 | 4,300 | 4,300 | 4,300 | 4,300 | 14,000 | 860 |
| 1997-07-18 | 4,230 | 4,240 | 4,220 | 4,220 | 8,000 | 844 |
| 1997-07-17 | 4,200 | 4,240 | 4,170 | 4,230 | 14,000 | 846 |
| 1997-07-16 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 830 |
| 1997-07-15 | 4,050 | 4,270 | 4,050 | 4,270 | 24,000 | 854 |
| 1997-07-14 | 3,930 | 3,960 | 3,900 | 3,960 | 7,000 | 792 |
| 1997-07-10 | 3,850 | 3,850 | 3,840 | 3,840 | 6,000 | 768 |
| 1997-07-09 | 3,880 | 3,880 | 3,860 | 3,860 | 9,000 | 772 |
| 1997-07-08 | 3,870 | 3,870 | 3,870 | 3,870 | 1,000 | 774 |
| 1997-07-07 | 3,880 | 3,880 | 3,880 | 3,880 | 2,000 | 776 |
| 1997-07-04 | 3,960 | 3,960 | 3,960 | 3,960 | 1,000 | 792 |
| 1997-07-02 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 800 |
| 1997-07-01 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 800 |
| 1997-06-30 | 4,020 | 4,020 | 4,000 | 4,010 | 9,000 | 802 |
| 1997-06-27 | 3,940 | 3,980 | 3,930 | 3,980 | 15,000 | 796 |
| 1997-06-26 | 3,980 | 3,980 | 3,970 | 3,980 | 8,000 | 796 |
| 1997-06-25 | 3,990 | 3,990 | 3,990 | 3,990 | 4,000 | 798 |
| 1997-06-20 | 4,020 | 4,020 | 4,010 | 4,010 | 5,000 | 802 |
| 1997-06-19 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 800 |
| 1997-06-18 | 3,970 | 3,990 | 3,970 | 3,990 | 2,000 | 798 |
| 1997-06-17 | 3,990 | 3,990 | 3,990 | 3,990 | 3,000 | 798 |
| 1997-06-16 | 4,020 | 4,020 | 4,010 | 4,010 | 2,000 | 802 |
| 1997-06-13 | 4,010 | 4,030 | 4,010 | 4,030 | 58,000 | 806 |
| 1997-06-12 | 4,030 | 4,060 | 3,980 | 3,980 | 18,000 | 796 |
| 1997-06-10 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 800 |
| 1997-06-09 | 4,000 | 4,000 | 3,950 | 3,950 | 2,000 | 790 |
| 1997-06-05 | 4,040 | 4,040 | 4,040 | 4,040 | 1,000 | 808 |
| 1997-06-04 | 4,040 | 4,040 | 4,030 | 4,030 | 4,000 | 806 |
| 1997-06-03 | 4,040 | 4,040 | 4,040 | 4,040 | 2,000 | 808 |
| 1997-05-30 | 4,010 | 4,050 | 4,010 | 4,050 | 5,000 | 810 |
| 1997-05-29 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 790 |
| 1997-05-27 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 | 782 |
| 1997-05-26 | 3,960 | 3,960 | 3,960 | 3,960 | 1,000 | 792 |
| 1997-05-23 | 4,020 | 4,020 | 3,900 | 4,000 | 20,000 | 800 |
| 1997-05-22 | 3,850 | 4,050 | 3,850 | 4,050 | 8,000 | 810 |
| 1997-05-21 | 3,900 | 3,900 | 3,810 | 3,810 | 6,000 | 762 |
| 1997-05-20 | 3,810 | 3,850 | 3,810 | 3,850 | 3,000 | 770 |
| 1997-05-19 | 3,820 | 3,870 | 3,820 | 3,870 | 2,000 | 774 |
| 1997-05-16 | 3,830 | 3,830 | 3,810 | 3,810 | 4,000 | 762 |
| 1997-05-15 | 3,800 | 3,830 | 3,800 | 3,830 | 5,000 | 766 |
| 1997-05-14 | 3,740 | 3,740 | 3,740 | 3,740 | 5,000 | 748 |
| 1997-05-13 | 3,790 | 3,790 | 3,790 | 3,790 | 3,000 | 758 |
| 1997-05-12 | 3,800 | 3,800 | 3,790 | 3,790 | 3,000 | 758 |
| 1997-05-09 | 3,790 | 3,790 | 3,790 | 3,790 | 3,000 | 758 |
| 1997-05-08 | 3,850 | 3,880 | 3,820 | 3,820 | 4,000 | 764 |
| 1997-05-07 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 790 |
| 1997-05-06 | 3,880 | 3,900 | 3,880 | 3,900 | 25,000 | 780 |
| 1997-05-02 | 3,710 | 3,800 | 3,710 | 3,800 | 94,000 | 760 |
| 1997-05-01 | 3,630 | 3,630 | 3,630 | 3,630 | 2,000 | 726 |
| 1997-04-28 | 3,480 | 3,480 | 3,480 | 3,480 | 1,000 | 696 |
| 1997-04-25 | 3,550 | 3,580 | 3,550 | 3,580 | 6,000 | 716 |
| 1997-04-24 | 3,550 | 3,620 | 3,550 | 3,550 | 3,000 | 710 |
| 1997-04-23 | 3,580 | 3,590 | 3,580 | 3,590 | 3,000 | 718 |
| 1997-04-22 | 3,550 | 3,580 | 3,540 | 3,580 | 4,000 | 716 |
| 1997-04-21 | 3,570 | 3,570 | 3,570 | 3,570 | 4,000 | 714 |
| 1997-04-18 | 3,590 | 3,590 | 3,590 | 3,590 | 2,000 | 718 |
| 1997-04-17 | 3,570 | 3,620 | 3,570 | 3,610 | 6,000 | 722 |
| 1997-04-16 | 3,620 | 3,620 | 3,620 | 3,620 | 2,000 | 724 |
| 1997-04-15 | 3,530 | 3,530 | 3,530 | 3,530 | 1,000 | 706 |
| 1997-04-14 | 3,620 | 3,620 | 3,610 | 3,610 | 3,000 | 722 |
| 1997-04-11 | 3,600 | 3,630 | 3,600 | 3,630 | 6,000 | 726 |
| 1997-04-10 | 3,610 | 3,610 | 3,600 | 3,600 | 3,000 | 720 |
| 1997-04-09 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 | 740 |
| 1997-04-08 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 740 |
| 1997-04-07 | 3,820 | 3,820 | 3,770 | 3,770 | 2,000 | 754 |
| 1997-04-04 | 3,830 | 3,830 | 3,820 | 3,820 | 2,000 | 764 |
| 1997-04-03 | 3,860 | 3,860 | 3,850 | 3,850 | 6,000 | 770 |
| 1997-04-02 | 3,860 | 3,860 | 3,860 | 3,860 | 3,000 | 772 |
| 1997-04-01 | 3,790 | 3,800 | 3,790 | 3,800 | 3,000 | 760 |
| 1997-03-31 | 3,770 | 3,770 | 3,770 | 3,770 | 2,000 | 754 |
| 1997-03-28 | 3,710 | 3,710 | 3,710 | 3,710 | 1,000 | 742 |
| 1997-03-27 | 3,730 | 3,750 | 3,730 | 3,750 | 7,000 | 750 |
| 1997-03-26 | 3,630 | 3,730 | 3,630 | 3,730 | 2,000 | 746 |
| 1997-03-25 | 3,630 | 3,700 | 3,630 | 3,700 | 9,000 | 740 |
| 1997-03-24 | 3,660 | 3,660 | 3,660 | 3,660 | 1,000 | 732 |
| 1997-03-21 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 730 |
| 1997-03-19 | 3,720 | 3,720 | 3,720 | 3,720 | 31,000 | 744 |
| 1997-03-18 | 3,760 | 3,770 | 3,720 | 3,720 | 72,000 | 744 |
| 1997-03-17 | 3,750 | 3,770 | 3,730 | 3,770 | 25,000 | 754 |
| 1997-03-14 | 3,780 | 3,780 | 3,750 | 3,750 | 64,000 | 750 |
| 1997-03-13 | 3,790 | 3,790 | 3,780 | 3,780 | 4,000 | 756 |
| 1997-03-12 | 3,800 | 3,820 | 3,780 | 3,820 | 6,000 | 764 |
| 1997-03-11 | 3,780 | 3,820 | 3,780 | 3,800 | 4,000 | 760 |
| 1997-03-10 | 3,740 | 3,740 | 3,720 | 3,720 | 4,000 | 744 |
| 1997-03-07 | 3,700 | 3,710 | 3,700 | 3,710 | 7,000 | 742 |
| 1997-03-06 | 3,810 | 3,810 | 3,690 | 3,710 | 38,000 | 742 |
| 1997-03-05 | 3,840 | 3,840 | 3,800 | 3,840 | 9,000 | 768 |
| 1997-03-04 | 3,840 | 3,860 | 3,840 | 3,860 | 14,000 | 772 |
| 1997-03-03 | 3,810 | 3,840 | 3,800 | 3,840 | 3,000 | 768 |
| 1997-02-27 | 3,760 | 3,840 | 3,760 | 3,840 | 11,000 | 768 |
| 1997-02-26 | 3,850 | 3,850 | 3,830 | 3,830 | 5,000 | 766 |
| 1997-02-25 | 3,810 | 3,830 | 3,810 | 3,820 | 16,000 | 764 |
| 1997-02-24 | 3,790 | 3,800 | 3,790 | 3,800 | 2,000 | 760 |
| 1997-02-21 | 3,690 | 3,740 | 3,690 | 3,740 | 15,000 | 748 |
| 1997-02-20 | 3,700 | 3,720 | 3,690 | 3,720 | 23,000 | 744 |
| 1997-02-19 | 3,630 | 3,660 | 3,630 | 3,660 | 4,000 | 732 |
| 1997-02-18 | 3,640 | 3,640 | 3,640 | 3,640 | 10,000 | 728 |
| 1997-02-14 | 3,520 | 3,570 | 3,520 | 3,570 | 3,000 | 714 |
| 1997-02-13 | 3,570 | 3,570 | 3,520 | 3,520 | 5,000 | 704 |
| 1997-02-12 | 3,520 | 3,520 | 3,520 | 3,520 | 3,000 | 704 |
| 1997-02-10 | 3,520 | 3,530 | 3,520 | 3,530 | 2,000 | 706 |
| 1997-02-07 | 3,470 | 3,520 | 3,470 | 3,520 | 4,000 | 704 |
| 1997-02-05 | 3,420 | 3,420 | 3,320 | 3,350 | 7,000 | 670 |
| 1997-02-04 | 3,510 | 3,530 | 3,510 | 3,530 | 2,000 | 706 |
| 1997-01-30 | 3,510 | 3,560 | 3,480 | 3,480 | 3,000 | 696 |
| 1997-01-29 | 3,560 | 3,560 | 3,560 | 3,560 | 2,000 | 712 |
| 1997-01-28 | 3,390 | 3,390 | 3,390 | 3,390 | 2,000 | 678 |
| 1997-01-27 | 3,460 | 3,500 | 3,460 | 3,500 | 4,000 | 700 |
| 1997-01-24 | 3,440 | 3,450 | 3,440 | 3,450 | 11,000 | 690 |
| 1997-01-23 | 3,490 | 3,490 | 3,490 | 3,490 | 1,000 | 698 |
| 1997-01-22 | 3,360 | 3,360 | 3,360 | 3,360 | 4,000 | 672 |
| 1997-01-21 | 3,360 | 3,360 | 3,360 | 3,360 | 1,000 | 672 |
| 1997-01-20 | 3,290 | 3,340 | 3,290 | 3,330 | 5,000 | 666 |
| 1997-01-14 | 3,160 | 3,160 | 3,080 | 3,130 | 8,000 | 626 |
| 1997-01-13 | 3,120 | 3,180 | 3,120 | 3,180 | 9,000 | 636 |
| 1997-01-10 | 3,320 | 3,320 | 3,030 | 3,030 | 14,000 | 606 |
| 1997-01-09 | 3,330 | 3,330 | 3,330 | 3,330 | 1,000 | 666 |
| 1997-01-08 | 3,460 | 3,480 | 3,420 | 3,450 | 12,000 | 690 |
| 1997-01-07 | 3,500 | 3,500 | 3,500 | 3,500 | 35,000 | 700 |
| 1997-01-06 | 3,470 | 3,470 | 3,470 | 3,470 | 3,000 | 694 |
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