4528 小野薬品工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 3,460 | 3,460 | 3,460 | 3,460 | 1,000 | 692 |
| 1998-12-29 | 3,500 | 3,530 | 3,500 | 3,530 | 3,000 | 706 |
| 1998-12-25 | 3,570 | 3,570 | 3,550 | 3,550 | 7,000 | 710 |
| 1998-12-22 | 3,580 | 3,580 | 3,550 | 3,550 | 3,000 | 710 |
| 1998-12-14 | 3,470 | 3,470 | 3,470 | 3,470 | 1,000 | 694 |
| 1998-12-11 | 3,640 | 3,640 | 3,620 | 3,620 | 53,000 | 724 |
| 1998-12-10 | 3,540 | 3,600 | 3,540 | 3,600 | 8,000 | 720 |
| 1998-12-09 | 3,440 | 3,440 | 3,440 | 3,440 | 3,000 | 688 |
| 1998-12-04 | 3,390 | 3,390 | 3,390 | 3,390 | 1,000 | 678 |
| 1998-12-03 | 3,390 | 3,390 | 3,350 | 3,350 | 2,000 | 670 |
| 1998-12-02 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 | 670 |
| 1998-12-01 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 680 |
| 1998-11-30 | 3,440 | 3,440 | 3,440 | 3,440 | 1,000 | 688 |
| 1998-11-27 | 3,550 | 3,550 | 3,520 | 3,520 | 2,000 | 704 |
| 1998-11-25 | 3,650 | 3,650 | 3,650 | 3,650 | 5,000 | 730 |
| 1998-11-24 | 3,660 | 3,660 | 3,660 | 3,660 | 1,000 | 732 |
| 1998-11-20 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 740 |
| 1998-11-18 | 3,640 | 3,650 | 3,640 | 3,650 | 2,000 | 730 |
| 1998-11-17 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 720 |
| 1998-11-16 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 710 |
| 1998-11-13 | 3,550 | 3,550 | 3,550 | 3,550 | 2,000 | 710 |
| 1998-11-12 | 3,570 | 3,570 | 3,550 | 3,550 | 2,000 | 710 |
| 1998-11-11 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 720 |
| 1998-11-09 | 3,570 | 3,570 | 3,570 | 3,570 | 2,000 | 714 |
| 1998-11-06 | 3,630 | 3,630 | 3,630 | 3,630 | 2,000 | 726 |
| 1998-11-05 | 3,710 | 3,710 | 3,710 | 3,710 | 5,000 | 742 |
| 1998-11-04 | 3,630 | 3,630 | 3,630 | 3,630 | 1,000 | 726 |
| 1998-11-02 | 3,500 | 3,530 | 3,500 | 3,530 | 14,000 | 706 |
| 1998-10-30 | 3,500 | 3,500 | 3,480 | 3,480 | 7,000 | 696 |
| 1998-10-29 | 3,410 | 3,480 | 3,400 | 3,480 | 4,000 | 696 |
| 1998-10-27 | 3,380 | 3,380 | 3,380 | 3,380 | 1,000 | 676 |
| 1998-10-23 | 3,300 | 3,300 | 3,300 | 3,300 | 4,000 | 660 |
| 1998-10-22 | 3,430 | 3,430 | 3,350 | 3,350 | 34,000 | 670 |
| 1998-10-21 | 3,430 | 3,430 | 3,420 | 3,420 | 4,000 | 684 |
| 1998-10-20 | 3,230 | 3,230 | 3,230 | 3,230 | 1,000 | 646 |
| 1998-10-19 | 3,150 | 3,180 | 3,150 | 3,180 | 2,000 | 636 |
| 1998-10-15 | 3,060 | 3,060 | 3,060 | 3,060 | 1,000 | 612 |
| 1998-10-13 | 3,150 | 3,150 | 3,120 | 3,120 | 5,000 | 624 |
| 1998-10-12 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 630 |
| 1998-10-09 | 3,050 | 3,080 | 3,050 | 3,080 | 5,000 | 616 |
| 1998-10-07 | 3,150 | 3,170 | 3,150 | 3,170 | 2,000 | 634 |
| 1998-10-05 | 3,130 | 3,130 | 3,130 | 3,130 | 1,000 | 626 |
| 1998-10-02 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 | 640 |
| 1998-10-01 | 3,250 | 3,280 | 3,220 | 3,220 | 5,000 | 644 |
| 1998-09-29 | 3,260 | 3,260 | 3,260 | 3,260 | 1,000 | 652 |
| 1998-09-28 | 3,170 | 3,170 | 3,170 | 3,170 | 1,000 | 634 |
| 1998-09-25 | 3,140 | 3,150 | 3,060 | 3,060 | 6,000 | 612 |
| 1998-09-22 | 2,950 | 3,040 | 2,950 | 3,030 | 5,000 | 606 |
| 1998-09-21 | 3,030 | 3,030 | 3,030 | 3,030 | 3,000 | 606 |
| 1998-09-17 | 3,360 | 3,360 | 3,270 | 3,270 | 2,000 | 654 |
| 1998-09-16 | 3,430 | 3,430 | 3,400 | 3,400 | 2,000 | 680 |
| 1998-09-11 | 3,390 | 3,390 | 3,360 | 3,360 | 53,000 | 672 |
| 1998-09-10 | 3,440 | 3,490 | 3,440 | 3,490 | 4,000 | 698 |
| 1998-09-08 | 3,450 | 3,510 | 3,450 | 3,510 | 2,000 | 702 |
| 1998-09-07 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 700 |
| 1998-09-03 | 3,330 | 3,330 | 3,330 | 3,330 | 1,000 | 666 |
| 1998-09-01 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 660 |
| 1998-08-31 | 3,300 | 3,330 | 3,300 | 3,330 | 2,000 | 666 |
| 1998-08-28 | 3,300 | 3,330 | 3,300 | 3,330 | 2,000 | 666 |
| 1998-08-27 | 3,430 | 3,430 | 3,380 | 3,380 | 5,000 | 676 |
| 1998-08-26 | 3,500 | 3,500 | 3,490 | 3,490 | 2,000 | 698 |
| 1998-08-25 | 3,450 | 3,450 | 3,450 | 3,450 | 6,000 | 690 |
| 1998-08-20 | 3,430 | 3,460 | 3,430 | 3,450 | 4,000 | 690 |
| 1998-08-19 | 3,420 | 3,420 | 3,420 | 3,420 | 1,000 | 684 |
| 1998-08-18 | 3,370 | 3,370 | 3,370 | 3,370 | 2,000 | 674 |
| 1998-08-17 | 3,250 | 3,250 | 3,240 | 3,240 | 6,000 | 648 |
| 1998-08-13 | 3,420 | 3,420 | 3,420 | 3,420 | 1,000 | 684 |
| 1998-08-12 | 3,450 | 3,450 | 3,450 | 3,450 | 3,000 | 690 |
| 1998-08-11 | 3,470 | 3,470 | 3,470 | 3,470 | 1,000 | 694 |
| 1998-08-10 | 3,460 | 3,460 | 3,460 | 3,460 | 1,000 | 692 |
| 1998-08-07 | 3,460 | 3,460 | 3,450 | 3,450 | 2,000 | 690 |
| 1998-08-06 | 3,510 | 3,510 | 3,510 | 3,510 | 1,000 | 702 |
| 1998-08-04 | 3,530 | 3,530 | 3,530 | 3,530 | 1,000 | 706 |
| 1998-07-31 | 3,570 | 3,570 | 3,570 | 3,570 | 4,000 | 714 |
| 1998-07-30 | 3,570 | 3,570 | 3,570 | 3,570 | 1,000 | 714 |
| 1998-07-27 | 3,510 | 3,510 | 3,510 | 3,510 | 1,000 | 702 |
| 1998-07-24 | 3,600 | 3,600 | 3,600 | 3,600 | 5,000 | 720 |
| 1998-07-23 | 3,560 | 3,560 | 3,560 | 3,560 | 1,000 | 712 |
| 1998-07-22 | 3,640 | 3,650 | 3,560 | 3,560 | 3,000 | 712 |
| 1998-07-21 | 3,620 | 3,620 | 3,620 | 3,620 | 2,000 | 724 |
| 1998-07-17 | 3,540 | 3,540 | 3,540 | 3,540 | 2,000 | 708 |
| 1998-07-16 | 3,440 | 3,440 | 3,440 | 3,440 | 1,000 | 688 |
| 1998-07-15 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 700 |
| 1998-07-13 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 660 |
| 1998-07-10 | 3,460 | 3,460 | 3,380 | 3,380 | 22,000 | 676 |
| 1998-07-09 | 3,460 | 3,490 | 3,460 | 3,490 | 6,000 | 698 |
| 1998-07-02 | 3,370 | 3,370 | 3,370 | 3,370 | 1,000 | 674 |
| 1998-07-01 | 3,350 | 3,380 | 3,350 | 3,380 | 2,000 | 676 |
| 1998-06-26 | 3,280 | 3,290 | 3,280 | 3,290 | 2,000 | 658 |
| 1998-06-25 | 3,340 | 3,340 | 3,300 | 3,300 | 5,000 | 660 |
| 1998-06-24 | 3,290 | 3,290 | 3,290 | 3,290 | 1,000 | 658 |
| 1998-06-23 | 3,190 | 3,190 | 3,190 | 3,190 | 1,000 | 638 |
| 1998-06-22 | 3,200 | 3,200 | 3,200 | 3,200 | 3,000 | 640 |
| 1998-06-18 | 3,130 | 3,130 | 3,130 | 3,130 | 1,000 | 626 |
| 1998-06-17 | 3,080 | 3,080 | 3,080 | 3,080 | 1,000 | 616 |
| 1998-06-16 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 610 |
| 1998-06-15 | 3,110 | 3,150 | 3,110 | 3,150 | 7,000 | 630 |
| 1998-06-12 | 3,080 | 3,170 | 3,070 | 3,170 | 75,000 | 634 |
| 1998-06-11 | 3,220 | 3,260 | 3,210 | 3,260 | 4,000 | 652 |
| 1998-06-10 | 3,240 | 3,240 | 3,240 | 3,240 | 2,000 | 648 |
| 1998-06-09 | 3,270 | 3,270 | 3,270 | 3,270 | 3,000 | 654 |
| 1998-06-08 | 3,330 | 3,330 | 3,310 | 3,310 | 2,000 | 662 |
| 1998-06-05 | 3,350 | 3,360 | 3,350 | 3,360 | 7,000 | 672 |
| 1998-06-04 | 3,230 | 3,230 | 3,230 | 3,230 | 1,000 | 646 |
| 1998-06-03 | 3,330 | 3,330 | 3,310 | 3,310 | 5,000 | 662 |
| 1998-06-02 | 3,240 | 3,330 | 3,240 | 3,330 | 3,000 | 666 |
| 1998-06-01 | 3,140 | 3,140 | 3,140 | 3,140 | 3,000 | 628 |
| 1998-05-29 | 3,130 | 3,130 | 3,060 | 3,060 | 2,000 | 612 |
| 1998-05-28 | 3,120 | 3,130 | 3,120 | 3,130 | 5,000 | 626 |
| 1998-05-27 | 3,130 | 3,130 | 3,130 | 3,130 | 1,000 | 626 |
| 1998-05-26 | 3,130 | 3,160 | 3,130 | 3,130 | 10,000 | 626 |
| 1998-05-25 | 3,130 | 3,130 | 3,130 | 3,130 | 5,000 | 626 |
| 1998-05-21 | 3,140 | 3,140 | 3,140 | 3,140 | 1,000 | 628 |
| 1998-05-20 | 3,090 | 3,140 | 3,090 | 3,120 | 12,000 | 624 |
| 1998-05-18 | 2,940 | 2,970 | 2,920 | 2,965 | 8,000 | 593 |
| 1998-05-15 | 2,830 | 2,880 | 2,830 | 2,880 | 4,000 | 576 |
| 1998-05-13 | 2,820 | 2,820 | 2,810 | 2,810 | 5,000 | 562 |
| 1998-05-12 | 2,800 | 2,800 | 2,800 | 2,800 | 4,000 | 560 |
| 1998-05-11 | 2,785 | 2,785 | 2,770 | 2,770 | 4,000 | 554 |
| 1998-05-08 | 2,760 | 2,790 | 2,760 | 2,790 | 4,000 | 558 |
| 1998-05-07 | 2,810 | 2,810 | 2,810 | 2,810 | 2,000 | 562 |
| 1998-05-06 | 2,850 | 2,850 | 2,805 | 2,815 | 7,000 | 563 |
| 1998-05-01 | 2,790 | 2,835 | 2,790 | 2,835 | 5,000 | 567 |
| 1998-04-30 | 2,800 | 2,870 | 2,800 | 2,870 | 2,000 | 574 |
| 1998-04-28 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 550 |
| 1998-04-27 | 2,795 | 2,795 | 2,775 | 2,790 | 9,000 | 558 |
| 1998-04-24 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 | 560 |
| 1998-04-23 | 2,790 | 2,800 | 2,790 | 2,790 | 3,000 | 558 |
| 1998-04-22 | 2,795 | 2,800 | 2,790 | 2,790 | 3,000 | 558 |
| 1998-04-21 | 2,815 | 2,815 | 2,815 | 2,815 | 1,000 | 563 |
| 1998-04-16 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 | 572 |
| 1998-04-15 | 2,930 | 2,935 | 2,920 | 2,935 | 12,000 | 587 |
| 1998-04-13 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 | 582 |
| 1998-04-09 | 2,900 | 2,900 | 2,860 | 2,860 | 58,000 | 572 |
| 1998-04-07 | 2,830 | 2,840 | 2,830 | 2,840 | 2,000 | 568 |
| 1998-04-03 | 2,790 | 2,850 | 2,790 | 2,850 | 4,000 | 570 |
| 1998-04-02 | 2,870 | 2,870 | 2,790 | 2,790 | 4,000 | 558 |
| 1998-03-31 | 2,860 | 2,900 | 2,860 | 2,900 | 5,000 | 580 |
| 1998-03-30 | 2,840 | 2,840 | 2,840 | 2,840 | 1,000 | 568 |
| 1998-03-25 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 560 |
| 1998-03-16 | 2,820 | 2,840 | 2,780 | 2,780 | 17,000 | 556 |
| 1998-03-13 | 2,840 | 2,840 | 2,840 | 2,840 | 16,000 | 568 |
| 1998-03-11 | 2,810 | 2,810 | 2,810 | 2,810 | 1,000 | 562 |
| 1998-03-10 | 2,800 | 2,810 | 2,800 | 2,810 | 4,000 | 562 |
| 1998-03-09 | 2,810 | 2,810 | 2,800 | 2,810 | 6,000 | 562 |
| 1998-03-06 | 2,860 | 2,880 | 2,860 | 2,860 | 7,000 | 572 |
| 1998-03-05 | 2,930 | 2,930 | 2,930 | 2,930 | 5,000 | 586 |
| 1998-03-03 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 | 600 |
| 1998-03-02 | 2,960 | 2,960 | 2,960 | 2,960 | 1,000 | 592 |
| 1998-02-26 | 3,000 | 3,000 | 3,000 | 3,000 | 4,000 | 600 |
| 1998-02-25 | 2,980 | 2,990 | 2,980 | 2,990 | 6,000 | 598 |
| 1998-02-23 | 3,000 | 3,000 | 3,000 | 3,000 | 4,000 | 600 |
| 1998-02-19 | 3,020 | 3,020 | 3,020 | 3,020 | 2,000 | 604 |
| 1998-02-18 | 3,030 | 3,030 | 3,030 | 3,030 | 5,000 | 606 |
| 1998-02-17 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 | 606 |
| 1998-02-13 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 620 |
| 1998-02-12 | 3,070 | 3,070 | 2,960 | 3,020 | 10,000 | 604 |
| 1998-02-10 | 2,930 | 2,930 | 2,930 | 2,930 | 3,000 | 586 |
| 1998-02-09 | 2,970 | 2,970 | 2,970 | 2,970 | 2,000 | 594 |
| 1998-02-05 | 2,870 | 2,880 | 2,870 | 2,880 | 15,000 | 576 |
| 1998-02-04 | 2,850 | 2,870 | 2,850 | 2,870 | 2,000 | 574 |
| 1998-02-03 | 2,850 | 2,850 | 2,850 | 2,850 | 2,000 | 570 |
| 1998-02-02 | 2,810 | 2,830 | 2,810 | 2,810 | 8,000 | 562 |
| 1998-01-30 | 2,790 | 2,790 | 2,790 | 2,790 | 2,000 | 558 |
| 1998-01-29 | 2,860 | 2,860 | 2,810 | 2,810 | 3,000 | 562 |
| 1998-01-28 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 580 |
| 1998-01-27 | 2,880 | 2,880 | 2,880 | 2,880 | 1,000 | 576 |
| 1998-01-26 | 2,830 | 2,830 | 2,800 | 2,800 | 6,000 | 560 |
| 1998-01-23 | 2,690 | 2,690 | 2,690 | 2,690 | 6,000 | 538 |
| 1998-01-22 | 2,630 | 2,750 | 2,630 | 2,750 | 6,000 | 550 |
| 1998-01-21 | 2,580 | 2,650 | 2,580 | 2,650 | 6,000 | 530 |
| 1998-01-20 | 2,610 | 2,620 | 2,540 | 2,550 | 21,000 | 510 |
| 1998-01-19 | 2,520 | 2,600 | 2,520 | 2,600 | 16,000 | 520 |
| 1998-01-16 | 2,490 | 2,490 | 2,450 | 2,450 | 8,000 | 490 |
| 1998-01-14 | 2,300 | 2,480 | 2,300 | 2,450 | 4,000 | 490 |
| 1998-01-13 | 2,380 | 2,390 | 2,380 | 2,390 | 5,000 | 478 |
| 1998-01-12 | 2,400 | 2,410 | 2,400 | 2,400 | 3,000 | 480 |
| 1998-01-08 | 2,760 | 2,760 | 2,440 | 2,440 | 3,000 | 488 |
| 1998-01-07 | 2,690 | 2,850 | 2,690 | 2,850 | 9,000 | 570 |
| 1998-01-06 | 2,580 | 2,700 | 2,580 | 2,700 | 12,000 | 540 |
| 1998-01-05 | 2,430 | 2,430 | 2,430 | 2,430 | 2,000 | 486 |
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