4091 日本酸素ホールディングス(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	350	350	340	344	379,000	344
1986-12-26	350	356	350	352	126,000	352
1986-12-25	368	368	354	355	405,000	355
1986-12-24	368	370	364	364	36,000	364
1986-12-23	365	370	365	370	116,000	370
1986-12-22	376	385	370	370	577,000	370
1986-12-19	380	386	378	380	522,000	380
1986-12-18	370	375	370	375	166,000	375
1986-12-17	370	370	369	370	335,000	370
1986-12-16	369	379	369	370	67,000	370
1986-12-15	369	375	368	375	273,000	375
1986-12-12	373	375	370	370	114,000	370
1986-12-11	375	380	375	375	97,000	375
1986-12-10	379	380	373	373	111,000	373
1986-12-09	368	375	368	375	251,000	375
1986-12-08	370	371	367	367	152,000	367
1986-12-06	369	370	365	366	241,000	366
1986-12-05	370	378	366	369	275,000	369
1986-12-04	370	375	368	370	178,000	370
1986-12-03	374	375	370	370	149,000	370
1986-12-02	375	376	374	374	157,000	374
1986-12-01	379	380	375	375	48,000	375
1986-11-29	381	381	375	380	47,000	380
1986-11-28	375	385	373	385	229,000	385
1986-11-27	372	375	372	373	45,000	373
1986-11-26	380	380	372	372	155,000	372
1986-11-25	379	383	377	377	94,000	377
1986-11-22	380	380	378	378	122,000	378
1986-11-21	380	383	378	379	112,000	379
1986-11-20	380	380	377	378	60,000	378
1986-11-19	377	380	375	380	186,000	380
1986-11-18	374	378	370	377	123,000	377
1986-11-17	370	374	370	370	103,000	370
1986-11-14	365	370	365	370	56,000	370
1986-11-13	365	375	365	370	61,000	370
1986-11-12	375	375	365	365	188,000	365
1986-11-11	356	374	356	368	236,000	368
1986-11-10	355	355	351	355	152,000	355
1986-11-07	351	354	346	350	113,000	350
1986-11-06	354	354	350	350	63,000	350
1986-11-05	352	354	343	353	49,000	353
1986-11-04	347	353	342	353	50,000	353
1986-11-01	337	350	337	337	127,000	337
1986-10-31	350	354	335	335	350,000	335
1986-10-30	355	355	350	350	97,000	350
1986-10-29	348	351	348	350	141,000	350
1986-10-28	351	351	344	348	129,000	348
1986-10-27	345	350	345	345	56,000	345
1986-10-25	339	339	335	335	168,000	335
1986-10-24	345	350	335	335	193,000	335
1986-10-23	336	346	335	345	83,000	345
1986-10-22	331	340	330	336	82,000	336
1986-10-21	338	339	330	336	185,000	336
1986-10-20	345	349	335	335	64,000	335
1986-10-17	354	354	349	349	142,000	349
1986-10-16	353	360	353	357	42,000	357
1986-10-15	363	365	358	358	154,000	358
1986-10-14	361	365	360	363	55,000	363
1986-10-13	361	364	360	360	95,000	360
1986-10-09	368	370	365	365	97,000	365
1986-10-08	365	369	365	365	47,000	365
1986-10-07	365	370	365	365	36,000	365
1986-10-06	375	375	374	375	33,000	375
1986-10-04	363	370	362	362	16,000	362
1986-10-03	360	367	359	361	58,000	361
1986-10-02	361	375	360	360	101,000	360
1986-10-01	371	375	360	366	162,000	366
1986-09-30	370	387	370	370	174,000	370
1986-09-29	379	380	371	371	39,000	371
1986-09-27	370	375	360	362	289,000	362
1986-09-26	370	370	365	365	177,000	365
1986-09-25	368	380	363	370	1,484,000	370
1986-09-24	380	385	365	368	372,000	368
1986-09-22	376	380	375	380	60,000	380
1986-09-19	373	380	373	373	84,000	373
1986-09-18	375	380	370	370	250,000	370
1986-09-17	380	382	370	375	266,000	375
1986-09-16	386	389	380	380	57,000	380
1986-09-12	380	390	380	387	111,000	387
1986-09-11	391	395	385	387	136,000	387
1986-09-10	395	395	390	392	152,000	392
1986-09-09	385	390	383	385	137,000	385
1986-09-08	385	385	381	385	87,000	385
1986-09-06	377	380	377	378	70,000	378
1986-09-05	382	385	376	376	138,000	376
1986-09-04	376	381	376	381	91,000	381
1986-09-03	375	378	370	375	283,000	375
1986-09-02	380	381	375	380	420,000	380
1986-09-01	382	387	380	380	292,000	380
1986-08-30	382	387	380	380	110,000	380
1986-08-29	382	390	382	382	271,000	382
1986-08-28	385	388	382	382	476,000	382
1986-08-27	386	395	385	385	203,000	385
1986-08-26	390	396	384	385	370,000	385
1986-08-25	392	399	390	390	145,000	390
1986-08-23	385	390	385	388	52,000	388
1986-08-22	385	390	375	375	254,000	375
1986-08-21	390	392	385	390	284,000	390
1986-08-20	391	393	391	392	52,000	392
1986-08-19	400	400	390	390	196,000	390
1986-08-18	401	401	397	397	169,000	397
1986-08-15	397	400	397	397	113,000	397
1986-08-14	395	400	395	396	192,000	396
1986-08-13	395	400	392	393	300,000	393
1986-08-12	401	406	390	392	288,000	392
1986-08-11	404	410	400	400	50,000	400
1986-08-08	416	420	405	405	248,000	405
1986-08-07	415	416	410	410	131,000	410
1986-08-06	391	400	390	395	72,000	395
1986-08-05	390	392	385	390	250,000	390
1986-08-04	390	399	385	390	159,000	390
1986-08-02	398	400	393	400	92,000	400
1986-08-01	387	390	387	388	212,000	388
1986-07-31	411	415	405	405	192,000	405
1986-07-30	428	428	410	413	247,000	413
1986-07-29	415	417	412	417	203,000	417
1986-07-28	417	420	415	416	135,000	416
1986-07-26	419	419	416	416	92,000	416
1986-07-25	420	423	416	416	282,000	416
1986-07-24	417	425	415	417	562,000	417
1986-07-23	417	421	415	415	322,000	415
1986-07-22	416	425	415	415	104,000	415
1986-07-21	423	424	416	416	268,000	416
1986-07-19	426	429	422	422	317,000	422
1986-07-18	431	431	425	426	222,000	426
1986-07-17	432	435	422	429	630,000	429
1986-07-16	434	440	433	435	531,000	435
1986-07-15	444	444	430	430	592,000	430
1986-07-14	431	448	431	447	572,000	447
1986-07-11	430	436	430	434	468,000	434
1986-07-10	446	447	428	430	317,000	430
1986-07-09	459	460	440	441	649,000	441
1986-07-08	450	460	450	451	450,000	451
1986-07-07	460	464	457	460	691,000	460
1986-07-05	455	460	455	460	345,000	460
1986-07-04	462	465	454	460	1,480,000	460
1986-07-03	465	472	462	463	3,905,000	463
1986-07-02	447	461	447	455	2,404,000	455
1986-07-01	456	456	446	446	4,492,000	446
1986-06-30	421	446	421	446	2,044,000	446
1986-06-28	427	430	421	421	457,000	421
1986-06-27	422	428	421	425	666,000	425
1986-06-26	429	430	421	421	693,000	421
1986-06-25	425	427	422	427	385,000	427
1986-06-24	426	430	423	425	530,000	425
1986-06-23	425	431	422	427	377,000	427
1986-06-21	425	426	419	421	308,000	421
1986-06-20	423	424	420	420	315,000	420
1986-06-19	428	428	419	420	194,000	420
1986-06-18	419	425	416	425	183,000	425
1986-06-17	421	425	415	416	232,000	416
1986-06-16	430	430	425	425	440,000	425
1986-06-13	434	434	425	426	1,071,000	426
1986-06-12	424	436	420	431	1,492,000	431
1986-06-11	417	425	417	418	531,000	418
1986-06-10	424	424	416	416	476,000	416
1986-06-09	412	424	412	423	395,000	423
1986-06-07	415	415	411	411	237,000	411
1986-06-06	418	419	413	415	371,000	415
1986-06-05	419	420	414	415	191,000	415
1986-06-04	412	419	411	417	365,000	417
1986-06-03	416	420	412	413	386,000	413
1986-06-02	422	422	418	421	250,000	421
1986-05-31	418	420	415	415	204,000	415
1986-05-30	417	420	415	416	233,000	416
1986-05-29	415	415	410	412	459,000	412
1986-05-28	420	424	410	410	603,000	410
1986-05-27	423	425	405	405	364,000	405
1986-05-26	429	429	418	418	499,000	418
1986-05-24	428	430	425	427	1,339,000	427
1986-05-23	415	425	415	422	1,545,000	422
1986-05-22	414	416	406	414	844,000	414
1986-05-21	402	416	401	416	437,000	416
1986-05-20	401	413	401	401	304,000	401
1986-05-19	400	405	400	400	178,000	400
1986-05-17	400	405	400	400	217,000	400
1986-05-16	415	418	407	412	815,000	412
1986-05-15	428	428	416	419	1,530,000	419
1986-05-14	422	424	415	423	943,000	423
1986-05-13	419	423	415	423	682,000	423
1986-05-12	424	424	417	424	937,000	424
1986-05-09	419	423	412	423	2,201,000	423
1986-05-08	405	426	405	410	7,103,000	410
1986-05-07	399	405	399	405	295,000	405
1986-05-06	406	406	399	405	316,000	405
1986-05-02	406	407	399	407	766,000	407
1986-05-01	406	407	396	407	1,970,000	407
1986-04-30	409	409	400	401	1,068,000	401
1986-04-28	402	410	402	407	3,103,000	407
1986-04-26	399	401	395	401	2,726,000	401
1986-04-25	385	397	385	390	2,217,000	390
1986-04-24	382	385	381	384	344,000	384
1986-04-23	380	382	375	380	228,000	380
1986-04-22	378	382	377	378	293,000	378
1986-04-21	377	380	377	377	250,000	377
1986-04-19	377	380	376	377	172,000	377
1986-04-18	375	380	375	375	73,000	375
1986-04-17	372	383	372	375	162,000	375
1986-04-16	372	375	371	374	59,000	374
1986-04-15	370	376	370	371	90,000	371
1986-04-14	369	372	369	370	88,000	370
1986-04-11	375	378	372	372	87,000	372
1986-04-10	381	384	374	380	156,000	380
1986-04-09	383	384	380	380	165,000	380
1986-04-08	380	385	380	384	276,000	384
1986-04-07	379	380	373	375	128,000	375
1986-04-05	372	380	372	378	64,000	378
1986-04-04	371	375	371	371	110,000	371
1986-04-03	380	380	369	369	426,000	369
1986-04-02	380	380	375	380	156,000	380
1986-04-01	379	386	374	384	679,000	384
1986-03-31	370	377	370	374	391,000	374
1986-03-29	367	374	366	370	62,000	370
1986-03-28	370	375	365	366	195,000	366
1986-03-27	365	373	363	370	186,000	370
1986-03-26	364	365	361	365	71,000	365
1986-03-25	360	365	360	362	60,000	362
1986-03-24	356	360	356	359	145,000	359
1986-03-22	358	359	356	356	184,000	356
1986-03-20	360	360	358	360	333,000	360
1986-03-19	360	363	356	358	353,000	358
1986-03-18	365	366	360	360	339,000	360
1986-03-17	370	371	365	365	220,000	365
1986-03-15	370	372	367	371	152,000	371
1986-03-14	370	372	367	367	249,000	367
1986-03-13	368	373	368	373	152,000	373
1986-03-12	368	373	367	373	128,000	373
1986-03-11	370	373	365	370	190,000	370
1986-03-10	369	375	369	375	192,000	375
1986-03-07	365	369	363	366	298,000	366
1986-03-06	365	365	363	365	218,000	365
1986-03-05	365	369	362	367	156,000	367
1986-03-04	365	365	360	365	584,000	365
1986-03-03	365	368	360	365	368,000	365
1986-03-01	360	364	359	362	273,000	362
1986-02-28	363	365	359	360	574,000	360
1986-02-27	375	375	363	364	442,000	364
1986-02-26	366	380	365	380	516,000	380
1986-02-25	369	370	367	369	328,000	369
1986-02-24	372	372	369	369	91,000	369
1986-02-22	370	375	370	371	51,000	371
1986-02-21	369	380	368	370	100,000	370
1986-02-20	366	370	364	364	324,000	364
1986-02-19	370	370	366	366	284,000	366
1986-02-18	375	378	368	371	343,000	371
1986-02-17	377	381	375	377	264,000	377
1986-02-15	381	381	376	381	108,000	381
1986-02-14	389	389	375	376	382,000	376
1986-02-13	391	392	383	385	316,000	385
1986-02-12	399	399	381	385	668,000	385
1986-02-10	385	400	380	400	784,000	400
1986-02-07	380	383	370	375	941,000	375
1986-02-06	398	400	383	385	510,000	385
1986-02-05	405	405	394	397	1,994,000	397
1986-02-04	395	415	395	400	10,182,000	400
1986-02-03	373	382	373	375	604,000	375
1986-02-01	380	380	367	372	510,000	372
1986-01-31	389	392	380	381	1,348,000	381
1986-01-30	385	396	381	393	6,424,000	393
1986-01-29	370	387	362	385	4,227,000	385
1986-01-28	350	367	350	367	428,000	367
1986-01-27	350	352	350	350	137,000	350
1986-01-25	350	355	350	351	102,000	351
1986-01-24	345	346	345	346	177,000	346
1986-01-23	347	350	346	346	259,000	346
1986-01-22	346	347	345	346	136,000	346
1986-01-21	345	349	345	345	175,000	345
1986-01-20	343	349	343	346	77,000	346
1986-01-18	343	349	343	345	48,000	345
1986-01-17	343	350	343	345	123,000	345
1986-01-16	347	348	344	344	77,000	344
1986-01-14	345	347	345	347	85,000	347
1986-01-13	344	350	344	346	118,000	346
1986-01-10	344	350	344	347	255,000	347
1986-01-09	340	345	340	342	304,000	342
1986-01-08	344	346	340	342	159,000	342
1986-01-07	346	348	345	345	55,000	345
1986-01-06	349	350	345	348	422,000	348
1986-01-04	345	350	343	344	94,000	344

分割・併合履歴： [1985-12-26]1株→1.1株