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
1998-12-303,4603,4603,4603,4601,000692
1998-12-293,5003,5303,5003,5303,000706
1998-12-253,5703,5703,5503,5507,000710
1998-12-223,5803,5803,5503,5503,000710
1998-12-143,4703,4703,4703,4701,000694
1998-12-113,6403,6403,6203,62053,000724
1998-12-103,5403,6003,5403,6008,000720
1998-12-093,4403,4403,4403,4403,000688
1998-12-043,3903,3903,3903,3901,000678
1998-12-033,3903,3903,3503,3502,000670
1998-12-023,3503,3503,3503,3501,000670
1998-12-013,4003,4003,4003,4001,000680
1998-11-303,4403,4403,4403,4401,000688
1998-11-273,5503,5503,5203,5202,000704
1998-11-253,6503,6503,6503,6505,000730
1998-11-243,6603,6603,6603,6601,000732
1998-11-203,7003,7003,7003,7001,000740
1998-11-183,6403,6503,6403,6502,000730
1998-11-173,6003,6003,6003,6001,000720
1998-11-163,5503,5503,5503,5501,000710
1998-11-133,5503,5503,5503,5502,000710
1998-11-123,5703,5703,5503,5502,000710
1998-11-113,6003,6003,6003,6002,000720
1998-11-093,5703,5703,5703,5702,000714
1998-11-063,6303,6303,6303,6302,000726
1998-11-053,7103,7103,7103,7105,000742
1998-11-043,6303,6303,6303,6301,000726
1998-11-023,5003,5303,5003,53014,000706
1998-10-303,5003,5003,4803,4807,000696
1998-10-293,4103,4803,4003,4804,000696
1998-10-273,3803,3803,3803,3801,000676
1998-10-233,3003,3003,3003,3004,000660
1998-10-223,4303,4303,3503,35034,000670
1998-10-213,4303,4303,4203,4204,000684
1998-10-203,2303,2303,2303,2301,000646
1998-10-193,1503,1803,1503,1802,000636
1998-10-153,0603,0603,0603,0601,000612
1998-10-133,1503,1503,1203,1205,000624
1998-10-123,1503,1503,1503,1501,000630
1998-10-093,0503,0803,0503,0805,000616
1998-10-073,1503,1703,1503,1702,000634
1998-10-053,1303,1303,1303,1301,000626
1998-10-023,2003,2003,2003,2002,000640
1998-10-013,2503,2803,2203,2205,000644
1998-09-293,2603,2603,2603,2601,000652
1998-09-283,1703,1703,1703,1701,000634
1998-09-253,1403,1503,0603,0606,000612
1998-09-222,9503,0402,9503,0305,000606
1998-09-213,0303,0303,0303,0303,000606
1998-09-173,3603,3603,2703,2702,000654
1998-09-163,4303,4303,4003,4002,000680
1998-09-113,3903,3903,3603,36053,000672
1998-09-103,4403,4903,4403,4904,000698
1998-09-083,4503,5103,4503,5102,000702
1998-09-073,5003,5003,5003,5001,000700
1998-09-033,3303,3303,3303,3301,000666
1998-09-013,3003,3003,3003,3001,000660
1998-08-313,3003,3303,3003,3302,000666
1998-08-283,3003,3303,3003,3302,000666
1998-08-273,4303,4303,3803,3805,000676
1998-08-263,5003,5003,4903,4902,000698
1998-08-253,4503,4503,4503,4506,000690
1998-08-203,4303,4603,4303,4504,000690
1998-08-193,4203,4203,4203,4201,000684
1998-08-183,3703,3703,3703,3702,000674
1998-08-173,2503,2503,2403,2406,000648
1998-08-133,4203,4203,4203,4201,000684
1998-08-123,4503,4503,4503,4503,000690
1998-08-113,4703,4703,4703,4701,000694
1998-08-103,4603,4603,4603,4601,000692
1998-08-073,4603,4603,4503,4502,000690
1998-08-063,5103,5103,5103,5101,000702
1998-08-043,5303,5303,5303,5301,000706
1998-07-313,5703,5703,5703,5704,000714
1998-07-303,5703,5703,5703,5701,000714
1998-07-273,5103,5103,5103,5101,000702
1998-07-243,6003,6003,6003,6005,000720
1998-07-233,5603,5603,5603,5601,000712
1998-07-223,6403,6503,5603,5603,000712
1998-07-213,6203,6203,6203,6202,000724
1998-07-173,5403,5403,5403,5402,000708
1998-07-163,4403,4403,4403,4401,000688
1998-07-153,5003,5003,5003,5001,000700
1998-07-133,3003,3003,3003,3001,000660
1998-07-103,4603,4603,3803,38022,000676
1998-07-093,4603,4903,4603,4906,000698
1998-07-023,3703,3703,3703,3701,000674
1998-07-013,3503,3803,3503,3802,000676
1998-06-263,2803,2903,2803,2902,000658
1998-06-253,3403,3403,3003,3005,000660
1998-06-243,2903,2903,2903,2901,000658
1998-06-233,1903,1903,1903,1901,000638
1998-06-223,2003,2003,2003,2003,000640
1998-06-183,1303,1303,1303,1301,000626
1998-06-173,0803,0803,0803,0801,000616
1998-06-163,0503,0503,0503,0501,000610
1998-06-153,1103,1503,1103,1507,000630
1998-06-123,0803,1703,0703,17075,000634
1998-06-113,2203,2603,2103,2604,000652
1998-06-103,2403,2403,2403,2402,000648
1998-06-093,2703,2703,2703,2703,000654
1998-06-083,3303,3303,3103,3102,000662
1998-06-053,3503,3603,3503,3607,000672
1998-06-043,2303,2303,2303,2301,000646
1998-06-033,3303,3303,3103,3105,000662
1998-06-023,2403,3303,2403,3303,000666
1998-06-013,1403,1403,1403,1403,000628
1998-05-293,1303,1303,0603,0602,000612
1998-05-283,1203,1303,1203,1305,000626
1998-05-273,1303,1303,1303,1301,000626
1998-05-263,1303,1603,1303,13010,000626
1998-05-253,1303,1303,1303,1305,000626
1998-05-213,1403,1403,1403,1401,000628
1998-05-203,0903,1403,0903,12012,000624
1998-05-182,9402,9702,9202,9658,000593
1998-05-152,8302,8802,8302,8804,000576
1998-05-132,8202,8202,8102,8105,000562
1998-05-122,8002,8002,8002,8004,000560
1998-05-112,7852,7852,7702,7704,000554
1998-05-082,7602,7902,7602,7904,000558
1998-05-072,8102,8102,8102,8102,000562
1998-05-062,8502,8502,8052,8157,000563
1998-05-012,7902,8352,7902,8355,000567
1998-04-302,8002,8702,8002,8702,000574
1998-04-282,7502,7502,7502,7501,000550
1998-04-272,7952,7952,7752,7909,000558
1998-04-242,8002,8002,8002,8003,000560
1998-04-232,7902,8002,7902,7903,000558
1998-04-222,7952,8002,7902,7903,000558
1998-04-212,8152,8152,8152,8151,000563
1998-04-162,8602,8602,8602,8601,000572
1998-04-152,9302,9352,9202,93512,000587
1998-04-132,9102,9102,9102,9101,000582
1998-04-092,9002,9002,8602,86058,000572
1998-04-072,8302,8402,8302,8402,000568
1998-04-032,7902,8502,7902,8504,000570
1998-04-022,8702,8702,7902,7904,000558
1998-03-312,8602,9002,8602,9005,000580
1998-03-302,8402,8402,8402,8401,000568
1998-03-252,8002,8002,8002,8001,000560
1998-03-162,8202,8402,7802,78017,000556
1998-03-132,8402,8402,8402,84016,000568
1998-03-112,8102,8102,8102,8101,000562
1998-03-102,8002,8102,8002,8104,000562
1998-03-092,8102,8102,8002,8106,000562
1998-03-062,8602,8802,8602,8607,000572
1998-03-052,9302,9302,9302,9305,000586
1998-03-033,0003,0003,0003,0005,000600
1998-03-022,9602,9602,9602,9601,000592
1998-02-263,0003,0003,0003,0004,000600
1998-02-252,9802,9902,9802,9906,000598
1998-02-233,0003,0003,0003,0004,000600
1998-02-193,0203,0203,0203,0202,000604
1998-02-183,0303,0303,0303,0305,000606
1998-02-173,0303,0303,0303,0301,000606
1998-02-133,1003,1003,1003,1001,000620
1998-02-123,0703,0702,9603,02010,000604
1998-02-102,9302,9302,9302,9303,000586
1998-02-092,9702,9702,9702,9702,000594
1998-02-052,8702,8802,8702,88015,000576
1998-02-042,8502,8702,8502,8702,000574
1998-02-032,8502,8502,8502,8502,000570
1998-02-022,8102,8302,8102,8108,000562
1998-01-302,7902,7902,7902,7902,000558
1998-01-292,8602,8602,8102,8103,000562
1998-01-282,9002,9002,9002,9001,000580
1998-01-272,8802,8802,8802,8801,000576
1998-01-262,8302,8302,8002,8006,000560
1998-01-232,6902,6902,6902,6906,000538
1998-01-222,6302,7502,6302,7506,000550
1998-01-212,5802,6502,5802,6506,000530
1998-01-202,6102,6202,5402,55021,000510
1998-01-192,5202,6002,5202,60016,000520
1998-01-162,4902,4902,4502,4508,000490
1998-01-142,3002,4802,3002,4504,000490
1998-01-132,3802,3902,3802,3905,000478
1998-01-122,4002,4102,4002,4003,000480
1998-01-082,7602,7602,4402,4403,000488
1998-01-072,6902,8502,6902,8509,000570
1998-01-062,5802,7002,5802,70012,000540
1998-01-052,4302,4302,4302,4302,000486

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