4528 小野薬品工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 2,745 | 2,745 | 2,700 | 2,700 | 3,000 | 540 |
| 1999-12-29 | 2,700 | 2,750 | 2,700 | 2,750 | 8,000 | 550 |
| 1999-12-28 | 2,725 | 2,730 | 2,670 | 2,670 | 23,000 | 534 |
| 1999-12-27 | 2,850 | 2,855 | 2,755 | 2,755 | 17,000 | 551 |
| 1999-12-24 | 2,825 | 2,890 | 2,825 | 2,850 | 14,000 | 570 |
| 1999-12-22 | 2,900 | 2,900 | 2,800 | 2,800 | 15,000 | 560 |
| 1999-12-21 | 2,970 | 2,990 | 2,935 | 2,935 | 10,000 | 587 |
| 1999-12-20 | 2,990 | 2,990 | 2,970 | 2,970 | 4,000 | 594 |
| 1999-12-16 | 3,030 | 3,040 | 2,980 | 3,040 | 4,000 | 608 |
| 1999-12-14 | 3,100 | 3,150 | 3,050 | 3,150 | 3,000 | 630 |
| 1999-12-13 | 3,140 | 3,140 | 3,130 | 3,130 | 4,000 | 626 |
| 1999-12-10 | 3,160 | 3,200 | 3,160 | 3,190 | 80,000 | 638 |
| 1999-12-09 | 3,160 | 3,170 | 3,160 | 3,170 | 7,000 | 634 |
| 1999-12-08 | 3,150 | 3,240 | 3,150 | 3,240 | 4,000 | 648 |
| 1999-12-07 | 3,110 | 3,120 | 3,100 | 3,100 | 6,000 | 620 |
| 1999-12-06 | 3,180 | 3,230 | 3,150 | 3,150 | 6,000 | 630 |
| 1999-12-03 | 3,210 | 3,210 | 3,150 | 3,170 | 6,000 | 634 |
| 1999-12-02 | 3,410 | 3,410 | 3,200 | 3,210 | 8,000 | 642 |
| 1999-12-01 | 3,200 | 3,450 | 3,200 | 3,450 | 14,000 | 690 |
| 1999-11-30 | 3,170 | 3,170 | 3,150 | 3,160 | 5,000 | 632 |
| 1999-11-29 | 3,150 | 3,240 | 3,150 | 3,240 | 4,000 | 648 |
| 1999-11-26 | 3,130 | 3,150 | 3,130 | 3,150 | 8,000 | 630 |
| 1999-11-25 | 3,190 | 3,200 | 3,130 | 3,130 | 17,000 | 626 |
| 1999-11-24 | 3,180 | 3,230 | 3,150 | 3,150 | 13,000 | 630 |
| 1999-11-22 | 3,160 | 3,160 | 3,150 | 3,150 | 2,000 | 630 |
| 1999-11-19 | 3,160 | 3,180 | 3,160 | 3,180 | 2,000 | 636 |
| 1999-11-18 | 3,140 | 3,140 | 3,130 | 3,130 | 5,000 | 626 |
| 1999-11-17 | 3,200 | 3,200 | 3,100 | 3,140 | 11,000 | 628 |
| 1999-11-16 | 3,120 | 3,200 | 3,120 | 3,200 | 16,000 | 640 |
| 1999-11-15 | 3,120 | 3,130 | 3,110 | 3,110 | 7,000 | 622 |
| 1999-11-12 | 3,010 | 3,180 | 3,010 | 3,150 | 13,000 | 630 |
| 1999-11-11 | 3,200 | 3,200 | 2,950 | 3,000 | 38,000 | 600 |
| 1999-11-10 | 3,200 | 3,200 | 3,080 | 3,150 | 17,000 | 630 |
| 1999-11-09 | 3,250 | 3,350 | 3,200 | 3,240 | 18,000 | 648 |
| 1999-11-08 | 3,340 | 3,340 | 3,260 | 3,260 | 6,000 | 652 |
| 1999-11-04 | 3,480 | 3,480 | 3,480 | 3,480 | 2,000 | 696 |
| 1999-11-01 | 3,450 | 3,570 | 3,400 | 3,550 | 8,000 | 710 |
| 1999-10-29 | 3,350 | 3,400 | 3,310 | 3,350 | 11,000 | 670 |
| 1999-10-28 | 3,380 | 3,380 | 3,310 | 3,310 | 9,000 | 662 |
| 1999-10-27 | 3,330 | 3,340 | 3,330 | 3,330 | 8,000 | 666 |
| 1999-10-26 | 3,340 | 3,390 | 3,330 | 3,340 | 10,000 | 668 |
| 1999-10-25 | 3,350 | 3,350 | 3,320 | 3,330 | 14,000 | 666 |
| 1999-10-22 | 3,450 | 3,450 | 3,400 | 3,400 | 7,000 | 680 |
| 1999-10-21 | 3,500 | 3,500 | 3,460 | 3,460 | 7,000 | 692 |
| 1999-10-20 | 3,500 | 3,500 | 3,400 | 3,400 | 6,000 | 680 |
| 1999-10-19 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 690 |
| 1999-10-15 | 3,570 | 3,570 | 3,570 | 3,570 | 1,000 | 714 |
| 1999-10-12 | 3,850 | 3,850 | 3,850 | 3,850 | 4,000 | 770 |
| 1999-10-07 | 3,870 | 3,870 | 3,820 | 3,820 | 3,000 | 764 |
| 1999-10-06 | 3,880 | 3,930 | 3,880 | 3,930 | 2,000 | 786 |
| 1999-10-05 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 770 |
| 1999-10-04 | 3,900 | 3,900 | 3,880 | 3,880 | 2,000 | 776 |
| 1999-09-30 | 3,770 | 3,930 | 3,770 | 3,930 | 3,000 | 786 |
| 1999-09-29 | 3,810 | 3,810 | 3,750 | 3,750 | 3,000 | 750 |
| 1999-09-28 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 770 |
| 1999-09-27 | 3,750 | 3,760 | 3,750 | 3,760 | 3,000 | 752 |
| 1999-09-24 | 3,890 | 3,890 | 3,720 | 3,720 | 5,000 | 744 |
| 1999-09-22 | 3,940 | 4,010 | 3,940 | 4,010 | 3,000 | 802 |
| 1999-09-21 | 3,840 | 3,840 | 3,810 | 3,810 | 2,000 | 762 |
| 1999-09-20 | 3,870 | 3,870 | 3,840 | 3,840 | 3,000 | 768 |
| 1999-09-17 | 3,880 | 3,920 | 3,880 | 3,880 | 6,000 | 776 |
| 1999-09-16 | 3,830 | 3,880 | 3,830 | 3,880 | 6,000 | 776 |
| 1999-09-14 | 3,870 | 3,880 | 3,870 | 3,880 | 4,000 | 776 |
| 1999-09-10 | 3,970 | 3,980 | 3,930 | 3,930 | 68,000 | 786 |
| 1999-09-09 | 3,990 | 3,990 | 3,980 | 3,980 | 4,000 | 796 |
| 1999-09-08 | 3,940 | 4,000 | 3,940 | 4,000 | 6,000 | 800 |
| 1999-09-07 | 3,910 | 3,910 | 3,860 | 3,860 | 2,000 | 772 |
| 1999-09-06 | 4,000 | 4,000 | 3,960 | 3,960 | 3,000 | 792 |
| 1999-09-03 | 3,810 | 3,900 | 3,810 | 3,900 | 5,000 | 780 |
| 1999-09-02 | 3,880 | 3,890 | 3,840 | 3,840 | 4,000 | 768 |
| 1999-09-01 | 3,600 | 3,730 | 3,600 | 3,730 | 3,000 | 746 |
| 1999-08-31 | 3,650 | 3,650 | 3,580 | 3,600 | 6,000 | 720 |
| 1999-08-30 | 3,760 | 3,760 | 3,750 | 3,750 | 7,000 | 750 |
| 1999-08-27 | 3,860 | 3,890 | 3,810 | 3,810 | 7,000 | 762 |
| 1999-08-26 | 3,890 | 3,940 | 3,840 | 3,890 | 10,000 | 778 |
| 1999-08-25 | 3,980 | 3,980 | 3,980 | 3,980 | 6,000 | 796 |
| 1999-08-24 | 3,970 | 3,970 | 3,940 | 3,940 | 4,000 | 788 |
| 1999-08-23 | 3,960 | 3,980 | 3,920 | 3,980 | 6,000 | 796 |
| 1999-08-20 | 4,050 | 4,050 | 3,960 | 3,960 | 11,000 | 792 |
| 1999-08-19 | 4,130 | 4,130 | 4,060 | 4,060 | 6,000 | 812 |
| 1999-08-18 | 4,170 | 4,170 | 4,090 | 4,130 | 5,000 | 826 |
| 1999-08-16 | 4,200 | 4,200 | 4,200 | 4,200 | 3,000 | 840 |
| 1999-08-12 | 4,310 | 4,310 | 4,310 | 4,310 | 1,000 | 862 |
| 1999-08-11 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 | 860 |
| 1999-08-10 | 4,350 | 4,350 | 4,350 | 4,350 | 3,000 | 870 |
| 1999-08-09 | 4,280 | 4,280 | 4,280 | 4,280 | 3,000 | 856 |
| 1999-08-04 | 4,320 | 4,320 | 4,320 | 4,320 | 1,000 | 864 |
| 1999-08-03 | 4,260 | 4,260 | 4,260 | 4,260 | 1,000 | 852 |
| 1999-08-02 | 4,360 | 4,360 | 4,310 | 4,310 | 4,000 | 862 |
| 1999-07-29 | 4,370 | 4,370 | 4,370 | 4,370 | 1,000 | 874 |
| 1999-07-28 | 4,370 | 4,370 | 4,370 | 4,370 | 1,000 | 874 |
| 1999-07-27 | 4,370 | 4,370 | 4,370 | 4,370 | 3,000 | 874 |
| 1999-07-26 | 4,370 | 4,370 | 4,370 | 4,370 | 1,000 | 874 |
| 1999-07-23 | 4,370 | 4,420 | 4,370 | 4,420 | 8,000 | 884 |
| 1999-07-22 | 4,590 | 4,590 | 4,590 | 4,590 | 2,000 | 918 |
| 1999-07-21 | 4,570 | 4,590 | 4,560 | 4,590 | 8,000 | 918 |
| 1999-07-19 | 4,600 | 4,620 | 4,570 | 4,600 | 14,000 | 920 |
| 1999-07-16 | 4,510 | 4,550 | 4,500 | 4,550 | 12,000 | 910 |
| 1999-07-15 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 | 860 |
| 1999-07-14 | 4,320 | 4,320 | 4,300 | 4,300 | 6,000 | 860 |
| 1999-07-12 | 4,380 | 4,380 | 4,320 | 4,320 | 4,000 | 864 |
| 1999-07-09 | 4,340 | 4,340 | 4,330 | 4,330 | 18,000 | 866 |
| 1999-07-08 | 4,430 | 4,430 | 4,430 | 4,430 | 2,000 | 886 |
| 1999-07-07 | 4,500 | 4,500 | 4,430 | 4,430 | 3,000 | 886 |
| 1999-07-06 | 4,310 | 4,450 | 4,310 | 4,450 | 7,000 | 890 |
| 1999-07-05 | 4,300 | 4,300 | 4,300 | 4,300 | 2,000 | 860 |
| 1999-07-02 | 4,120 | 4,120 | 4,080 | 4,120 | 6,000 | 824 |
| 1999-07-01 | 4,180 | 4,200 | 4,180 | 4,200 | 3,000 | 840 |
| 1999-06-30 | 4,200 | 4,200 | 4,130 | 4,130 | 7,000 | 826 |
| 1999-06-29 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 840 |
| 1999-06-28 | 4,200 | 4,230 | 4,200 | 4,230 | 3,000 | 846 |
| 1999-06-25 | 4,210 | 4,210 | 4,020 | 4,020 | 20,000 | 804 |
| 1999-06-24 | 4,150 | 4,160 | 4,120 | 4,120 | 8,000 | 824 |
| 1999-06-23 | 4,250 | 4,250 | 4,190 | 4,190 | 5,000 | 838 |
| 1999-06-18 | 4,320 | 4,320 | 4,280 | 4,280 | 6,000 | 856 |
| 1999-06-17 | 4,320 | 4,320 | 4,320 | 4,320 | 1,000 | 864 |
| 1999-06-15 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 | 850 |
| 1999-06-11 | 4,350 | 4,350 | 4,350 | 4,350 | 81,000 | 870 |
| 1999-06-10 | 4,250 | 4,250 | 4,250 | 4,250 | 3,000 | 850 |
| 1999-06-09 | 4,330 | 4,330 | 4,330 | 4,330 | 4,000 | 866 |
| 1999-06-08 | 4,350 | 4,350 | 4,340 | 4,340 | 2,000 | 868 |
| 1999-06-07 | 4,340 | 4,340 | 4,340 | 4,340 | 1,000 | 868 |
| 1999-06-02 | 4,350 | 4,350 | 4,350 | 4,350 | 1,000 | 870 |
| 1999-05-31 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 | 880 |
| 1999-05-27 | 4,330 | 4,330 | 4,330 | 4,330 | 1,000 | 866 |
| 1999-05-25 | 4,410 | 4,420 | 4,370 | 4,370 | 4,000 | 874 |
| 1999-05-24 | 4,550 | 4,570 | 4,460 | 4,460 | 5,000 | 892 |
| 1999-05-21 | 4,470 | 4,470 | 4,470 | 4,470 | 3,000 | 894 |
| 1999-05-20 | 4,560 | 4,610 | 4,560 | 4,610 | 4,000 | 922 |
| 1999-05-18 | 4,430 | 4,430 | 4,390 | 4,390 | 4,000 | 878 |
| 1999-05-17 | 4,460 | 4,460 | 4,420 | 4,420 | 3,000 | 884 |
| 1999-05-14 | 4,560 | 4,560 | 4,560 | 4,560 | 2,000 | 912 |
| 1999-05-12 | 4,610 | 4,610 | 4,610 | 4,610 | 1,000 | 922 |
| 1999-05-11 | 4,660 | 4,660 | 4,660 | 4,660 | 1,000 | 932 |
| 1999-05-07 | 4,630 | 4,630 | 4,580 | 4,590 | 4,000 | 918 |
| 1999-05-06 | 4,620 | 4,620 | 4,590 | 4,590 | 5,000 | 918 |
| 1999-04-30 | 4,620 | 4,640 | 4,620 | 4,640 | 4,000 | 928 |
| 1999-04-28 | 4,730 | 4,730 | 4,670 | 4,670 | 6,000 | 934 |
| 1999-04-27 | 4,860 | 4,860 | 4,860 | 4,860 | 1,000 | 972 |
| 1999-04-23 | 4,660 | 4,660 | 4,660 | 4,660 | 6,000 | 932 |
| 1999-04-21 | 4,720 | 4,720 | 4,630 | 4,640 | 5,000 | 928 |
| 1999-04-20 | 4,790 | 4,790 | 4,720 | 4,720 | 5,000 | 944 |
| 1999-04-19 | 4,910 | 4,910 | 4,810 | 4,810 | 2,000 | 962 |
| 1999-04-15 | 5,010 | 5,010 | 5,010 | 5,010 | 2,000 | 1,002 |
| 1999-04-14 | 5,020 | 5,020 | 4,970 | 4,970 | 2,000 | 994 |
| 1999-04-12 | 4,920 | 4,950 | 4,900 | 4,900 | 4,000 | 980 |
| 1999-04-09 | 5,070 | 5,070 | 5,070 | 5,070 | 2,000 | 1,014 |
| 1999-04-08 | 5,050 | 5,200 | 5,050 | 5,200 | 8,000 | 1,040 |
| 1999-04-07 | 5,210 | 5,210 | 5,190 | 5,210 | 7,000 | 1,042 |
| 1999-04-06 | 5,070 | 5,200 | 5,070 | 5,200 | 4,000 | 1,040 |
| 1999-04-05 | 5,050 | 5,050 | 5,050 | 5,050 | 1,000 | 1,010 |
| 1999-04-02 | 5,050 | 5,070 | 5,050 | 5,050 | 8,000 | 1,010 |
| 1999-04-01 | 5,000 | 5,160 | 5,000 | 5,150 | 43,000 | 1,030 |
| 1999-03-31 | 4,760 | 4,760 | 4,710 | 4,710 | 3,000 | 942 |
| 1999-03-30 | 4,720 | 4,720 | 4,720 | 4,720 | 1,000 | 944 |
| 1999-03-29 | 4,750 | 4,800 | 4,750 | 4,800 | 22,000 | 960 |
| 1999-03-26 | 4,780 | 4,780 | 4,760 | 4,760 | 11,000 | 952 |
| 1999-03-25 | 4,700 | 4,790 | 4,700 | 4,760 | 16,000 | 952 |
| 1999-03-24 | 4,560 | 4,630 | 4,560 | 4,630 | 7,000 | 926 |
| 1999-03-19 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 920 |
| 1999-03-18 | 4,620 | 4,640 | 4,600 | 4,600 | 6,000 | 920 |
| 1999-03-17 | 4,500 | 4,650 | 4,500 | 4,650 | 6,000 | 930 |
| 1999-03-16 | 4,400 | 4,420 | 4,400 | 4,420 | 3,000 | 884 |
| 1999-03-15 | 4,340 | 4,340 | 4,340 | 4,340 | 1,000 | 868 |
| 1999-03-12 | 4,620 | 4,620 | 4,550 | 4,600 | 35,000 | 920 |
| 1999-03-11 | 4,560 | 4,600 | 4,520 | 4,520 | 10,000 | 904 |
| 1999-03-10 | 4,460 | 4,550 | 4,450 | 4,550 | 9,000 | 910 |
| 1999-03-09 | 4,210 | 4,210 | 4,210 | 4,210 | 3,000 | 842 |
| 1999-03-08 | 4,280 | 4,280 | 4,250 | 4,250 | 2,000 | 850 |
| 1999-03-05 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 840 |
| 1999-03-04 | 4,250 | 4,260 | 4,210 | 4,210 | 5,000 | 842 |
| 1999-03-03 | 4,210 | 4,210 | 4,210 | 4,210 | 1,000 | 842 |
| 1999-03-02 | 4,290 | 4,290 | 4,220 | 4,220 | 4,000 | 844 |
| 1999-03-01 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 | 860 |
| 1999-02-26 | 4,440 | 4,440 | 4,340 | 4,340 | 7,000 | 868 |
| 1999-02-25 | 4,610 | 4,610 | 4,540 | 4,540 | 8,000 | 908 |
| 1999-02-24 | 4,560 | 4,560 | 4,530 | 4,530 | 4,000 | 906 |
| 1999-02-23 | 4,470 | 4,580 | 4,470 | 4,580 | 7,000 | 916 |
| 1999-02-22 | 4,400 | 4,400 | 4,300 | 4,300 | 2,000 | 860 |
| 1999-02-19 | 4,280 | 4,370 | 4,280 | 4,370 | 9,000 | 874 |
| 1999-02-18 | 4,120 | 4,180 | 4,120 | 4,180 | 3,000 | 836 |
| 1999-02-16 | 4,040 | 4,040 | 4,040 | 4,040 | 2,000 | 808 |
| 1999-02-15 | 4,000 | 4,010 | 4,000 | 4,000 | 8,000 | 800 |
| 1999-02-12 | 4,100 | 4,100 | 3,990 | 4,010 | 7,000 | 802 |
| 1999-02-10 | 4,100 | 4,200 | 4,100 | 4,200 | 5,000 | 840 |
| 1999-02-09 | 4,360 | 4,360 | 4,340 | 4,340 | 4,000 | 868 |
| 1999-02-08 | 4,310 | 4,310 | 4,310 | 4,310 | 1,000 | 862 |
| 1999-02-05 | 4,350 | 4,350 | 4,310 | 4,310 | 2,000 | 862 |
| 1999-02-04 | 4,330 | 4,350 | 4,330 | 4,350 | 2,000 | 870 |
| 1999-02-03 | 4,340 | 4,340 | 4,310 | 4,310 | 3,000 | 862 |
| 1999-02-02 | 4,370 | 4,380 | 4,370 | 4,380 | 2,000 | 876 |
| 1999-02-01 | 4,460 | 4,460 | 4,400 | 4,400 | 13,000 | 880 |
| 1999-01-29 | 4,660 | 4,660 | 4,510 | 4,510 | 4,000 | 902 |
| 1999-01-28 | 4,420 | 4,820 | 4,420 | 4,820 | 17,000 | 964 |
| 1999-01-27 | 4,190 | 4,380 | 4,190 | 4,380 | 10,000 | 876 |
| 1999-01-26 | 4,040 | 4,120 | 4,040 | 4,120 | 3,000 | 824 |
| 1999-01-25 | 4,070 | 4,070 | 4,060 | 4,060 | 5,000 | 812 |
| 1999-01-22 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 | 786 |
| 1999-01-21 | 3,960 | 3,960 | 3,950 | 3,950 | 4,000 | 790 |
| 1999-01-19 | 4,100 | 4,100 | 4,100 | 4,100 | 3,000 | 820 |
| 1999-01-18 | 4,170 | 4,170 | 4,120 | 4,120 | 11,000 | 824 |
| 1999-01-14 | 4,070 | 4,180 | 4,060 | 4,160 | 81,000 | 832 |
| 1999-01-13 | 4,000 | 4,040 | 3,960 | 4,020 | 13,000 | 804 |
| 1999-01-12 | 3,960 | 4,030 | 3,960 | 3,960 | 13,000 | 792 |
| 1999-01-11 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 800 |
| 1999-01-08 | 3,600 | 3,650 | 3,600 | 3,620 | 3,000 | 724 |
| 1999-01-07 | 3,620 | 3,620 | 3,560 | 3,560 | 10,000 | 712 |
| 1999-01-06 | 3,580 | 3,580 | 3,580 | 3,580 | 2,000 | 716 |
| 1999-01-05 | 3,490 | 3,550 | 3,490 | 3,550 | 4,000 | 710 |
| 1999-01-04 | 3,460 | 3,490 | 3,460 | 3,490 | 5,000 | 698 |
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