4091 日本酸素ホールディングス(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-28570584560584119,000584
1987-12-26590595581583114,000583
1987-12-25615618586600949,000600
1987-12-246106145976051,303,000605
1987-12-236016106006051,822,000605
1987-12-22589602578600724,000600
1987-12-21590590575585261,000585
1987-12-18590594578585936,000585
1987-12-17590590583589161,000589
1987-12-16570592568581736,000581
1987-12-15561575561562357,000562
1987-12-14579580570570101,000570
1987-12-11571580571575203,000575
1987-12-10579590566590191,000590
1987-12-09583584560574102,000574
1987-12-0857058156657954,000579
1987-12-0756257956156191,000561
1987-12-0556156455056291,000562
1987-12-0456656856056091,000560
1987-12-03570575565571112,000571
1987-12-02571580570575161,000575
1987-12-01570570555569163,000569
1987-11-30585585570570279,000570
1987-11-28580580565565188,000565
1987-11-27590590576580262,000580
1987-11-26605605590590155,000590
1987-11-25609615600605380,000605
1987-11-24595605595605414,000605
1987-11-20590598580598498,000598
1987-11-19595603580596404,000596
1987-11-18575597575591522,000591
1987-11-17580600575595667,000595
1987-11-16555575551570353,000570
1987-11-13530559530559329,000559
1987-11-12530530508510311,000510
1987-11-11526526498500563,000500
1987-11-10540540506506330,000506
1987-11-09555560539550183,000550
1987-11-07563567546565116,000565
1987-11-06559575559560306,000560
1987-11-05571575550569433,000569
1987-11-04580589571571585,000571
1987-11-02580585578585177,000585
1987-10-31578590578581405,000581
1987-10-30571571541545370,000545
1987-10-29550565540541288,000541
1987-10-28577580550550438,000550
1987-10-27517570517550436,000550
1987-10-265905905005061,143,000506
1987-10-24580590575580165,000580
1987-10-23581595566590618,000590
1987-10-22610625600600870,000600
1987-10-21560620560600892,000600
1987-10-2057057057057096,000570
1987-10-19660670660670309,000670
1987-10-16676684673680396,000680
1987-10-15683690679679368,000679
1987-10-14690693685685412,000685
1987-10-13690695685685236,000685
1987-10-12683695681683712,000683
1987-10-09683690679683615,000683
1987-10-08683690681683288,000683
1987-10-07685689683683358,000683
1987-10-06688690685690764,000690
1987-10-05684694684690355,000690
1987-10-03695695681681126,000681
1987-10-02681695678692445,000692
1987-10-01681690680680392,000680
1987-09-30700700681681270,000681
1987-09-29691692681681433,000681
1987-09-28700701686688477,000688
1987-09-26694705691705629,000705
1987-09-257057106977081,717,000708
1987-09-247147167027033,473,000703
1987-09-226977076857045,127,000704
1987-09-216946986866972,698,000697
1987-09-186856936796902,171,000690
1987-09-17690690678678566,000678
1987-09-166946946766901,456,000690
1987-09-146926956836862,481,000686
1987-09-116706906656893,642,000689
1987-09-10667670656665440,000665
1987-09-09670677668668569,000668
1987-09-08677680675677439,000677
1987-09-076806846726841,188,000684
1987-09-056836836776771,284,000677
1987-09-046716886706732,077,000673
1987-09-036636806596611,729,000661
1987-09-026846996786837,680,000683
1987-09-016806886716748,084,000674
1987-08-316526776476705,187,000670
1987-08-296456556436553,935,000655
1987-08-286106396106302,211,000630
1987-08-27613616610610300,000610
1987-08-26615616612612193,000612
1987-08-25609615605610183,000610
1987-08-24614620602611521,000611
1987-08-22617617607608326,000608
1987-08-21617617610615129,000615
1987-08-20610620606607354,000607
1987-08-19602612602604127,000604
1987-08-18620628605612952,000612
1987-08-17613613600600208,000600
1987-08-14620620603603274,000603
1987-08-13615625615615127,000615
1987-08-12610625608625309,000625
1987-08-11623623611615216,000615
1987-08-10621621616616155,000616
1987-08-07617624617621136,000621
1987-08-06627627616616265,000616
1987-08-05631632620627719,000627
1987-08-046116386056381,758,000638
1987-08-03609613605609325,000609
1987-08-01599610595605167,000605
1987-07-31616616592594357,000594
1987-07-306006246006161,280,000616
1987-07-29597597589591183,000591
1987-07-28598599588589316,000589
1987-07-27597600585600271,000600
1987-07-25591597590597144,000597
1987-07-24597599580595296,000595
1987-07-23592595582593283,000593
1987-07-22584592583592187,000592
1987-07-21598598580583152,000583
1987-07-20608610598599167,000599
1987-07-17609609598598172,000598
1987-07-16598615598599217,000599
1987-07-15595600595597265,000597
1987-07-14600610597599119,000599
1987-07-13602610595610349,000610
1987-07-10613618599600115,000600
1987-07-09595605590605294,000605
1987-07-0861062359560062,000600
1987-07-07620625600610224,000610
1987-07-06633633621630121,000630
1987-07-04635638628636398,000636
1987-07-036456486306331,547,000633
1987-07-02610631610625758,000625
1987-07-01616616600616586,000616
1987-06-30591606580606187,000606
1987-06-29614619591599224,000599
1987-06-27606613600613235,000613
1987-06-26621621609610342,000610
1987-06-256006156006141,706,000614
1987-06-24600604590599535,000599
1987-06-23612616600600855,000600
1987-06-22615622613615793,000615
1987-06-196206396206201,161,000620
1987-06-18621630615626516,000626
1987-06-17615616605615642,000615
1987-06-16620621610615714,000615
1987-06-15630630621621313,000621
1987-06-12630633620625700,000625
1987-06-11630638625628441,000628
1987-06-106506516206251,710,000625
1987-06-09635638626630190,000630
1987-06-08635640630637496,000637
1987-06-06635642635635617,000635
1987-06-056496516356351,160,000635
1987-06-046666666486592,526,000659
1987-06-036656686466577,570,000657
1987-06-026276606216554,306,000655
1987-06-016006406006202,133,000620
1987-05-30595600588600380,000600
1987-05-29595605585585441,000585
1987-05-28589594580590325,000590
1987-05-27595599581590360,000590
1987-05-26603603590591232,000591
1987-05-25604604595595474,000595
1987-05-23580605580605468,000605
1987-05-22580590570576424,000576
1987-05-21572592565580300,000580
1987-05-20570574565570533,000570
1987-05-19585590578580480,000580
1987-05-18610610575585423,000585
1987-05-15615622605605378,000605
1987-05-14620626610625990,000625
1987-05-136386446206263,247,000626
1987-05-126206356156282,006,000628
1987-05-116236306206201,208,000620
1987-05-086396446306309,179,000630
1987-05-076136296066296,122,000629
1987-05-065986195986002,553,000600
1987-05-025806045806002,355,000600
1987-05-01580588573585394,000585
1987-04-30585590576589363,000589
1987-04-28583585558575996,000575
1987-04-276066065805931,358,000593
1987-04-256106115985983,035,000598
1987-04-246006135956004,335,000600
1987-04-235815965815902,790,000590
1987-04-225805855755831,184,000583
1987-04-215755905705766,508,000576
1987-04-205505805505802,001,000580
1987-04-17565566548555243,000555
1987-04-16565572565565938,000565
1987-04-155725725445652,739,000565
1987-04-14553572550572656,000572
1987-04-13565574550560486,000560
1987-04-10570575560572782,000572
1987-04-095755865705751,061,000575
1987-04-08572580565575910,000575
1987-04-07581581570574961,000574
1987-04-06581591550550755,000550
1987-04-04599600576576872,000576
1987-04-0360062259559510,729,000595
1987-04-025296005255908,621,000590
1987-04-015295455205303,037,000530
1987-03-315305375285351,501,000535
1987-03-305605705305502,035,000550
1987-03-285755755505601,886,000560
1987-03-275855905715763,126,000576
1987-03-265905905765772,193,000577
1987-03-255756055705885,975,000588
1987-03-245505685415652,488,000565
1987-03-235675885505501,747,000550
1987-03-205705905635652,581,000565
1987-03-195986025605606,122,000560
1987-03-1855561554858815,462,000588
1987-03-175305695205457,396,000545
1987-03-165445475155223,069,000522
1987-03-1351055250154012,972,000540
1987-03-125015134854855,887,000485
1987-03-1148051948050511,367,000505
1987-03-104594754524731,450,000473
1987-03-09464465452460828,000460
1987-03-07460469456469904,000469
1987-03-064754794634671,953,000467
1987-03-054804924594757,743,000475
1987-03-044404824404756,406,000475
1987-03-034394434364421,321,000442
1987-03-024554584354351,314,000435
1987-02-284484614454605,785,000460
1987-02-274104294054291,771,000429
1987-02-26412415401405396,000405
1987-02-254154154104111,028,000411
1987-02-24397411397410875,000410
1987-02-23399400394397590,000397
1987-02-20401404390399967,000399
1987-02-194114114004061,035,000406
1987-02-184124304114154,317,000415
1987-02-174034154014083,506,000408
1987-02-16379388378388821,000388
1987-02-13381382374376488,000376
1987-02-12370384370384515,000384
1987-02-10364378364366344,000366
1987-02-0936236436236323,000363
1987-02-0736436436236293,000362
1987-02-06360371360362323,000362
1987-02-05362363360361491,000361
1987-02-04362365360363674,000363
1987-02-03360364360361121,000361
1987-02-0236637036036595,000365
1987-01-31376376369375158,000375
1987-01-30375377370377160,000377
1987-01-29374380372378298,000378
1987-01-28361375361374352,000374
1987-01-27363364360361153,000361
1987-01-26361364360360221,000360
1987-01-24360367356356169,000356
1987-01-23359360355355286,000355
1987-01-22355361355356206,000356
1987-01-21360367355355238,000355
1987-01-2035936235636268,000362
1987-01-19353356351351215,000351
1987-01-16352365352357177,000357
1987-01-14355362352352207,000352
1987-01-1336036035835899,000358
1987-01-12370370362366143,000366
1987-01-09365370358364312,000364
1987-01-08357360355360199,000360
1987-01-07345357345347253,000347
1987-01-06350356347350267,000350
1987-01-0534636034635758,000357

分割・併合履歴 : [1985-12-26]1株→1.1株