4091 日本酸素ホールディングス(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	349	352	347	352	212,000	352
1985-12-27	341	357	341	352	495,000	352
1985-12-26	332	345	332	338	249,000	338
1985-12-25	372	375	370	374	264,000	340
1985-12-24	376	378	370	374	328,000	340
1985-12-23	378	380	377	378	187,000	343.64
1985-12-21	380	380	376	376	298,000	341.82
1985-12-20	384	384	377	380	368,000	345.46
1985-12-19	389	389	381	381	148,000	346.36
1985-12-18	390	392	388	388	190,000	352.73
1985-12-17	390	393	389	390	267,000	354.55
1985-12-16	390	390	387	388	502,000	352.73
1985-12-13	383	389	383	386	335,000	350.91
1985-12-12	385	389	382	385	326,000	350
1985-12-11	383	385	380	384	260,000	349.09
1985-12-10	385	385	383	383	222,000	348.18
1985-12-09	380	385	379	383	140,000	348.18
1985-12-07	384	385	380	380	152,000	345.46
1985-12-06	389	389	381	385	444,000	350
1985-12-05	380	384	375	380	636,000	345.46
1985-12-04	370	377	368	377	442,000	342.73
1985-12-03	372	372	368	370	311,000	336.36
1985-12-02	373	375	370	373	293,000	339.09
1985-11-30	374	375	371	371	192,000	337.27
1985-11-29	375	377	373	374	242,000	340
1985-11-28	376	380	375	379	405,000	344.55
1985-11-27	370	380	368	379	566,000	344.55
1985-11-26	372	372	365	368	133,000	334.55
1985-11-25	370	373	370	370	147,000	336.36
1985-11-22	372	376	370	370	313,000	336.36
1985-11-21	370	374	370	370	302,000	336.36
1985-11-20	358	365	358	358	157,000	325.46
1985-11-19	358	360	356	357	122,000	324.55
1985-11-18	358	360	357	357	149,000	324.55
1985-11-16	360	360	357	357	142,000	324.55
1985-11-15	361	361	359	361	209,000	328.18
1985-11-14	366	369	358	359	412,000	326.36
1985-11-13	366	370	366	368	43,000	334.55
1985-11-12	368	370	366	370	86,000	336.36
1985-11-11	374	374	366	366	101,000	332.73
1985-11-08	369	372	367	369	80,000	335.46
1985-11-07	375	377	372	377	120,000	342.73
1985-11-06	368	372	366	370	154,000	336.36
1985-11-05	367	370	365	367	30,000	333.64
1985-11-02	368	368	365	366	56,000	332.73
1985-11-01	366	370	365	365	107,000	331.82
1985-10-31	366	368	365	366	164,000	332.73
1985-10-30	379	379	368	368	228,000	334.55
1985-10-29	390	392	370	376	623,000	341.82
1985-10-28	375	390	370	388	652,000	352.73
1985-10-26	369	380	369	375	144,000	340.91
1985-10-25	362	371	362	364	190,000	330.91
1985-10-24	366	368	361	365	51,000	331.82
1985-10-23	366	366	361	361	162,000	328.18
1985-10-22	367	367	364	365	75,000	331.82
1985-10-21	366	370	366	366	77,000	332.73
1985-10-19	366	370	366	370	107,000	336.36
1985-10-18	366	369	365	366	54,000	332.73
1985-10-17	366	370	366	366	53,000	332.73
1985-10-16	368	368	365	365	156,000	331.82
1985-10-15	365	370	365	367	65,000	333.64
1985-10-14	367	370	367	370	62,000	336.36
1985-10-11	364	370	363	365	26,000	331.82
1985-10-09	364	365	363	363	88,000	330
1985-10-08	360	365	360	360	71,000	327.27
1985-10-07	365	366	358	358	78,000	325.46
1985-10-05	361	365	360	365	154,000	331.82
1985-10-04	366	366	363	365	197,000	331.82
1985-10-03	367	367	365	366	112,000	332.73
1985-10-02	365	370	363	367	54,000	333.64
1985-10-01	365	370	360	362	103,000	329.09
1985-09-30	371	378	371	371	77,000	337.27
1985-09-28	379	380	375	380	128,000	345.46
1985-09-27	369	382	369	380	221,000	345.46
1985-09-26	375	375	365	365	35,000	331.82
1985-09-25	380	384	370	370	296,000	336.36
1985-09-24	375	383	370	380	204,000	345.46
1985-09-21	375	378	371	375	240,000	340.91
1985-09-20	370	381	370	375	631,000	340.91
1985-09-19	369	375	368	370	111,000	336.36
1985-09-18	368	385	365	374	262,000	340
1985-09-17	360	365	360	365	111,000	331.82
1985-09-13	358	360	358	360	147,000	327.27
1985-09-12	360	360	357	360	129,000	327.27
1985-09-11	360	360	358	358	56,000	325.46
1985-09-10	361	363	360	360	92,000	327.27
1985-09-09	358	360	357	359	86,000	326.36
1985-09-07	360	360	358	358	28,000	325.46
1985-09-06	361	361	359	359	101,000	326.36
1985-09-05	361	362	361	362	36,000	329.09
1985-09-04	365	365	361	363	189,000	330
1985-09-03	365	365	364	365	167,000	331.82
1985-09-02	361	365	361	364	91,000	330.91
1985-08-31	362	366	362	363	74,000	330
1985-08-30	361	374	361	371	325,000	337.27
1985-08-29	365	365	362	365	51,000	331.82
1985-08-28	362	365	359	361	292,000	328.18
1985-08-27	364	370	363	366	90,000	332.73
1985-08-26	370	370	361	361	53,000	328.18
1985-08-24	374	374	359	370	288,000	336.36
1985-08-23	358	375	358	375	225,000	340.91
1985-08-22	361	364	356	358	231,000	325.46
1985-08-21	370	370	360	362	110,000	329.09
1985-08-20	382	382	370	377	391,000	342.73
1985-08-19	379	384	378	383	816,000	348.18
1985-08-17	375	385	370	384	351,000	349.09
1985-08-16	358	375	356	375	683,000	340.91
1985-08-15	361	366	358	361	202,000	328.18
1985-08-14	356	365	356	365	327,000	331.82
1985-08-13	361	361	356	358	122,000	325.46
1985-08-12	361	362	361	361	205,000	328.18
1985-08-09	355	362	355	361	393,000	328.18
1985-08-08	358	358	355	355	72,000	322.73
1985-08-07	358	359	357	358	162,000	325.46
1985-08-06	361	363	358	361	57,000	328.18
1985-08-05	362	365	360	365	86,000	331.82
1985-08-03	361	364	360	361	65,000	328.18
1985-08-02	370	379	365	366	107,000	332.73
1985-08-01	357	365	356	365	75,000	331.82
1985-07-31	355	360	354	356	78,000	323.64
1985-07-30	363	363	353	353	165,000	320.91
1985-07-29	361	370	360	365	74,000	331.82
1985-07-27	356	360	355	358	215,000	325.46
1985-07-26	356	356	356	356	56,000	323.64
1985-07-25	357	357	355	355	101,000	322.73
1985-07-24	357	357	355	355	269,000	322.73
1985-07-23	358	358	354	357	504,000	324.55
1985-07-22	359	360	358	359	155,000	326.36
1985-07-20	361	361	357	359	369,000	326.36
1985-07-19	366	369	364	364	319,000	330.91
1985-07-18	366	370	364	365	417,000	331.82
1985-07-17	363	370	362	367	334,000	333.64
1985-07-16	365	370	360	360	249,000	327.27
1985-07-15	370	370	365	365	209,000	331.82
1985-07-12	371	373	368	370	314,000	336.36
1985-07-11	385	387	370	377	242,000	342.73
1985-07-10	389	390	387	387	96,000	351.82
1985-07-09	395	397	386	390	297,000	354.55
1985-07-08	403	405	395	397	255,000	360.91
1985-07-06	405	409	405	408	106,000	370.91
1985-07-05	412	412	407	410	197,000	372.73
1985-07-04	412	413	407	410	409,000	372.73
1985-07-03	408	414	407	414	432,000	376.36
1985-07-02	409	410	407	408	182,000	370.91
1985-07-01	405	410	401	407	133,000	370
1985-06-29	410	410	405	405	121,000	368.18
1985-06-28	409	412	401	410	315,000	372.73
1985-06-27	414	415	400	404	361,000	367.27
1985-06-26	412	416	411	415	1,205,000	377.27
1985-06-25	411	412	405	410	570,000	372.73
1985-06-24	399	412	398	412	1,243,000	374.55
1985-06-22	398	399	397	398	175,000	361.82
1985-06-21	397	398	395	398	280,000	361.82
1985-06-20	398	398	395	395	424,000	359.09
1985-06-19	389	399	388	398	638,000	361.82
1985-06-18	389	390	388	390	287,000	354.55
1985-06-17	389	390	388	390	225,000	354.55
1985-06-15	390	390	387	389	172,000	353.64
1985-06-14	390	394	389	390	497,000	354.55
1985-06-13	390	391	389	389	198,000	353.64
1985-06-12	390	394	386	389	521,000	353.64
1985-06-11	381	390	381	390	139,000	354.55
1985-06-10	382	383	380	381	191,000	346.36
1985-06-07	380	384	378	380	235,000	345.46
1985-06-06	376	378	376	377	133,000	342.73
1985-06-05	375	380	374	379	150,000	344.55
1985-06-04	375	378	373	373	163,000	339.09
1985-06-03	389	389	371	372	136,000	338.18
1985-06-01	383	384	381	384	66,000	349.09
1985-05-31	386	390	384	384	154,000	349.09
1985-05-30	398	399	391	391	378,000	355.46
1985-05-29	392	399	390	398	437,000	361.82
1985-05-28	399	399	391	391	374,000	355.46
1985-05-27	391	400	386	400	819,000	363.64
1985-05-25	388	395	388	393	980,000	357.27
1985-05-24	376	389	376	389	388,000	353.64
1985-05-23	380	381	373	375	295,000	340.91
1985-05-22	369	390	369	381	853,000	346.36
1985-05-21	362	368	360	368	680,000	334.55
1985-05-20	361	361	359	359	870,000	326.36
1985-05-18	362	365	359	360	123,000	327.27
1985-05-17	357	369	357	360	133,000	327.27
1985-05-16	358	360	357	357	215,000	324.55
1985-05-15	362	363	359	360	287,000	327.27
1985-05-14	360	360	357	360	1,637,000	327.27
1985-05-13	375	380	367	367	219,000	333.64
1985-05-10	380	380	377	377	86,000	342.73
1985-05-09	375	378	375	375	157,000	340.91
1985-05-08	375	379	374	375	152,000	340.91
1985-05-07	375	379	375	376	70,000	341.82
1985-05-04	375	379	375	375	44,000	340.91
1985-05-02	375	378	374	378	151,000	343.64
1985-05-01	374	375	374	375	92,000	340.91
1985-04-30	374	379	374	374	53,000	340
1985-04-27	375	379	375	379	49,000	344.55
1985-04-26	375	378	374	374	130,000	340
1985-04-25	378	378	374	378	94,000	343.64
1985-04-24	375	376	374	374	77,000	340
1985-04-23	376	377	375	377	90,000	342.73
1985-04-22	376	376	375	376	33,000	341.82
1985-04-20	371	376	370	376	45,000	341.82
1985-04-19	369	373	369	371	39,000	337.27
1985-04-18	376	380	370	374	118,000	340
1985-04-17	370	380	370	375	200,000	340.91
1985-04-16	378	380	369	369	202,000	335.46
1985-04-15	379	384	379	381	70,000	346.36
1985-04-12	382	384	379	381	213,000	346.36
1985-04-11	384	385	382	382	187,000	347.27
1985-04-10	389	389	383	384	259,000	349.09
1985-04-09	382	389	378	389	155,000	353.64
1985-04-08	385	387	385	385	123,000	350
1985-04-06	386	390	380	388	106,000	352.73
1985-04-05	394	396	388	391	895,000	355.46
1985-04-04	388	396	385	393	1,254,000	357.27
1985-04-03	361	381	361	378	1,152,000	343.64
1985-04-02	357	360	355	360	686,000	327.27
1985-04-01	360	360	357	357	262,000	324.55
1985-03-30	360	365	358	360	172,000	327.27
1985-03-29	357	360	356	360	186,000	327.27
1985-03-28	357	362	356	357	329,000	324.55
1985-03-27	361	370	360	364	497,000	330.91
1985-03-26	365	365	356	365	217,000	331.82
1985-03-25	365	365	357	360	189,000	327.27
1985-03-23	360	360	355	357	180,000	324.55
1985-03-22	365	366	360	361	169,000	328.18
1985-03-20	375	376	368	368	547,000	334.55
1985-03-19	376	378	373	375	134,000	340.91
1985-03-18	379	379	375	376	139,000	341.82
1985-03-16	379	379	377	378	109,000	343.64
1985-03-15	370	379	369	379	329,000	344.55
1985-03-14	369	370	368	369	170,000	335.46
1985-03-13	369	369	367	367	67,000	333.64
1985-03-12	366	367	364	367	52,000	333.64
1985-03-11	370	371	365	365	42,000	331.82
1985-03-08	370	370	365	370	190,000	336.36
1985-03-07	360	370	360	370	89,000	336.36
1985-03-06	353	360	353	360	98,000	327.27
1985-03-05	350	353	350	353	304,000	320.91
1985-03-04	350	354	350	350	400,000	318.18
1985-03-02	351	353	350	350	227,000	318.18
1985-03-01	356	357	352	354	151,000	321.82
1985-02-28	358	359	350	357	273,000	324.55
1985-02-27	362	364	358	360	443,000	327.27
1985-02-26	365	366	365	366	216,000	332.73
1985-02-25	365	366	365	365	240,000	331.82
1985-02-23	365	366	364	366	279,000	332.73
1985-02-22	366	367	365	365	355,000	331.82
1985-02-21	366	367	365	367	98,000	333.64
1985-02-20	365	367	365	367	260,000	333.64
1985-02-19	364	366	364	366	208,000	332.73
1985-02-18	364	365	363	364	164,000	330.91
1985-02-16	365	365	364	365	109,000	331.82
1985-02-15	365	365	362	365	309,000	331.82
1985-02-14	363	365	361	363	221,000	330
1985-02-13	363	365	361	363	180,000	330
1985-02-12	365	365	361	365	188,000	331.82
1985-02-08	369	369	365	368	103,000	334.55
1985-02-07	370	370	365	370	275,000	336.36
1985-02-06	370	372	361	362	123,000	329.09
1985-02-05	373	375	370	375	122,000	340.91
1985-02-04	375	378	372	372	118,000	338.18
1985-02-02	361	370	361	370	245,000	336.36
1985-02-01	365	365	358	358	407,000	325.46
1985-01-31	367	370	365	365	144,000	331.82
1985-01-30	372	372	365	367	149,000	333.64
1985-01-29	369	372	368	372	53,000	338.18
1985-01-28	370	372	370	370	46,000	336.36
1985-01-26	371	372	370	370	60,000	336.36
1985-01-25	372	372	370	370	136,000	336.36
1985-01-24	375	377	372	372	98,000	338.18
1985-01-23	376	379	375	378	57,000	343.64
1985-01-22	379	380	376	380	65,000	345.46
1985-01-21	380	381	378	378	163,000	343.64
1985-01-19	375	380	375	380	116,000	345.46
1985-01-18	375	378	373	375	289,000	340.91
1985-01-17	380	382	379	380	204,000	345.46
1985-01-16	381	382	379	379	271,000	344.55
1985-01-14	380	382	380	382	144,000	347.27
1985-01-11	378	382	375	380	122,000	345.46
1985-01-10	380	381	378	378	165,000	343.64
1985-01-09	375	378	375	378	40,000	343.64
1985-01-08	375	378	375	375	51,000	340.91
1985-01-07	376	380	375	380	47,000	345.46
1985-01-05	378	378	375	375	41,000	340.91
1985-01-04	380	382	380	380	33,000	345.46

分割・併合履歴： [1985-12-26]1株→1.1株