4091 日本酸素ホールディングス(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	729	741	729	731	322,000	731
1988-12-27	718	727	716	719	386,000	719
1988-12-26	721	724	711	713	513,000	713
1988-12-24	721	735	721	724	285,000	724
1988-12-23	735	740	729	731	361,000	731
1988-12-22	736	745	736	736	215,000	736
1988-12-21	731	741	731	735	306,000	735
1988-12-20	751	759	740	741	276,000	741
1988-12-19	770	771	745	750	214,000	750
1988-12-16	782	782	759	760	637,000	760
1988-12-15	774	786	768	785	838,000	785
1988-12-14	765	775	760	772	791,000	772
1988-12-13	784	784	760	762	470,000	762
1988-12-12	780	789	771	775	1,350,000	775
1988-12-09	775	789	766	766	1,192,000	766
1988-12-08	772	799	772	775	4,553,000	775
1988-12-07	782	804	782	782	9,020,000	782
1988-12-06	746	777	746	772	3,955,000	772
1988-12-05	745	749	740	749	572,000	749
1988-12-03	745	747	735	745	466,000	745
1988-12-02	738	745	733	740	745,000	740
1988-12-01	721	739	721	738	617,000	738
1988-11-30	720	737	707	720	614,000	720
1988-11-29	700	720	700	720	278,000	720
1988-11-28	710	715	700	700	401,000	700
1988-11-26	708	710	706	707	390,000	707
1988-11-25	725	735	711	711	1,120,000	711
1988-11-24	745	745	730	735	1,154,000	735
1988-11-22	725	750	724	745	2,531,000	745
1988-11-21	715	715	705	715	611,000	715
1988-11-18	715	720	709	712	740,000	712
1988-11-17	685	695	676	695	664,000	695
1988-11-16	685	695	685	690	377,000	690
1988-11-15	695	706	693	695	258,000	695
1988-11-14	701	702	692	692	194,000	692
1988-11-11	690	719	690	701	512,000	701
1988-11-10	690	695	685	686	452,000	686
1988-11-09	690	694	685	685	276,000	685
1988-11-08	700	700	685	685	513,000	685
1988-11-07	718	720	705	710	434,000	710
1988-11-05	705	730	700	708	639,000	708
1988-11-04	729	730	700	700	510,000	700
1988-11-02	725	728	717	719	707,000	719
1988-11-01	707	729	705	728	870,000	728
1988-10-31	704	708	699	704	298,000	704
1988-10-29	697	697	692	697	308,000	697
1988-10-28	689	690	675	677	453,000	677
1988-10-27	670	695	669	687	448,000	687
1988-10-26	651	670	651	660	650,000	660
1988-10-25	655	655	646	646	348,000	646
1988-10-24	655	659	650	650	77,000	650
1988-10-22	650	659	650	659	70,000	659
1988-10-21	643	650	640	640	420,000	640
1988-10-20	640	645	638	640	272,000	640
1988-10-19	650	655	645	645	180,000	645
1988-10-18	660	661	653	653	131,000	653
1988-10-17	653	660	650	660	63,000	660
1988-10-14	668	668	645	650	101,000	650
1988-10-13	662	668	662	665	204,000	665
1988-10-12	679	680	675	675	49,000	675
1988-10-11	676	685	675	680	317,000	680
1988-10-07	675	680	665	680	142,000	680
1988-10-06	682	682	675	675	148,000	675
1988-10-05	680	685	680	681	182,000	681
1988-10-04	695	695	685	685	70,000	685
1988-10-03	699	699	685	685	103,000	685
1988-10-01	700	700	685	685	146,000	685
1988-09-30	697	697	685	690	298,000	690
1988-09-29	699	699	689	689	96,000	689
1988-09-28	682	689	682	689	331,000	689
1988-09-27	683	704	683	689	88,000	689
1988-09-26	697	706	685	685	405,000	685
1988-09-24	685	685	680	682	160,000	682
1988-09-22	699	699	683	685	111,000	685
1988-09-21	701	703	680	698	228,000	698
1988-09-20	703	703	691	691	107,000	691
1988-09-19	700	704	696	700	182,000	700
1988-09-16	694	704	690	700	296,000	700
1988-09-14	700	704	690	691	144,000	691
1988-09-13	700	700	690	690	322,000	690
1988-09-12	704	704	690	700	141,000	700
1988-09-09	699	700	690	695	176,000	695
1988-09-08	690	698	685	692	393,000	692
1988-09-07	675	681	670	680	272,000	680
1988-09-06	685	686	670	685	58,000	685
1988-09-05	696	700	685	686	92,000	686
1988-09-03	679	694	679	694	102,000	694
1988-09-02	670	680	664	679	114,000	679
1988-09-01	678	686	669	675	144,000	675
1988-08-31	692	700	692	698	135,000	698
1988-08-30	710	710	692	692	117,000	692
1988-08-29	713	713	705	705	65,000	705
1988-08-27	715	715	710	713	33,000	713
1988-08-26	715	715	700	700	198,000	700
1988-08-25	732	732	715	715	86,000	715
1988-08-24	735	740	732	732	128,000	732
1988-08-23	745	745	715	735	255,000	735
1988-08-22	710	748	710	747	334,000	747
1988-08-19	710	720	702	710	204,000	710
1988-08-18	725	725	706	710	125,000	710
1988-08-17	721	727	718	725	50,000	725
1988-08-16	725	730	715	717	62,000	717
1988-08-15	710	725	710	725	62,000	725
1988-08-12	720	733	716	720	288,000	720
1988-08-11	721	725	720	725	234,000	725
1988-08-10	738	740	730	730	221,000	730
1988-08-09	745	750	738	745	56,000	745
1988-08-08	745	748	735	735	159,000	735
1988-08-06	747	748	735	735	129,000	735
1988-08-05	745	748	735	747	136,000	747
1988-08-04	737	755	735	735	395,000	735
1988-08-03	742	750	738	738	241,000	738
1988-08-02	745	755	740	740	134,000	740
1988-08-01	755	756	740	749	177,000	749
1988-07-30	723	755	720	755	143,000	755
1988-07-29	725	725	716	725	414,000	725
1988-07-28	728	732	723	725	223,000	725
1988-07-27	731	735	728	729	425,000	729
1988-07-26	725	725	717	725	489,000	725
1988-07-25	735	735	725	725	199,000	725
1988-07-23	740	740	725	735	132,000	735
1988-07-22	750	751	740	743	396,000	743
1988-07-21	770	770	751	751	352,000	751
1988-07-20	765	778	762	770	561,000	770
1988-07-19	790	790	760	760	533,000	760
1988-07-18	800	810	790	800	519,000	800
1988-07-15	800	809	800	801	857,000	801
1988-07-14	815	819	800	800	618,000	800
1988-07-13	830	835	804	812	2,165,000	812
1988-07-12	829	833	817	820	5,418,000	820
1988-07-11	813	827	800	824	6,015,000	824
1988-07-08	815	826	807	807	6,046,000	807
1988-07-07	786	804	780	800	2,811,000	800
1988-07-06	785	798	781	790	2,081,000	790
1988-07-05	761	787	761	787	765,000	787
1988-07-04	778	780	760	760	414,000	760
1988-07-02	768	796	761	768	971,000	768
1988-07-01	788	810	758	758	5,930,000	758
1988-06-30	769	786	768	786	1,974,000	786
1988-06-29	770	779	769	770	832,000	770
1988-06-28	750	760	742	760	316,000	760
1988-06-27	760	765	752	757	201,000	757
1988-06-25	756	762	750	750	338,000	750
1988-06-24	780	780	761	762	581,000	762
1988-06-23	789	789	760	775	1,375,000	775
1988-06-22	777	797	775	785	6,038,000	785
1988-06-21	765	774	765	774	705,000	774
1988-06-20	780	785	770	775	4,178,000	775
1988-06-17	760	774	752	770	4,367,000	770
1988-06-16	750	757	749	751	1,055,000	751
1988-06-15	750	757	745	750	568,000	750
1988-06-14	756	756	739	750	341,000	750
1988-06-13	739	757	735	757	356,000	757
1988-06-10	741	750	720	720	823,000	720
1988-06-09	756	759	740	741	375,000	741
1988-06-08	760	760	750	756	516,000	756
1988-06-07	760	761	751	760	741,000	760
1988-06-06	770	775	750	750	1,269,000	750
1988-06-04	742	760	742	760	1,328,000	760
1988-06-03	747	749	741	743	732,000	743
1988-06-02	750	750	742	749	586,000	749
1988-06-01	755	756	740	741	2,011,000	741
1988-05-31	769	769	752	755	3,895,000	755
1988-05-30	730	767	730	760	5,612,000	760
1988-05-28	730	735	720	730	450,000	730
1988-05-27	745	747	730	740	1,156,000	740
1988-05-26	740	752	735	745	3,919,000	745
1988-05-25	736	745	730	730	3,816,000	730
1988-05-24	723	737	720	730	2,567,000	730
1988-05-23	737	738	723	723	3,632,000	723
1988-05-20	712	730	707	727	2,748,000	727
1988-05-19	710	722	705	705	1,035,000	705
1988-05-18	705	723	700	720	2,181,000	720
1988-05-17	705	708	700	700	136,000	700
1988-05-16	707	713	705	708	552,000	708
1988-05-13	700	707	700	702	256,000	702
1988-05-12	697	704	695	702	418,000	702
1988-05-11	720	723	695	707	1,817,000	707
1988-05-10	694	722	694	720	3,003,000	720
1988-05-09	700	707	695	695	1,055,000	695
1988-05-07	700	700	693	699	275,000	699
1988-05-06	697	703	681	703	626,000	703
1988-05-02	697	698	687	697	568,000	697
1988-04-30	695	697	695	696	420,000	696
1988-04-28	690	695	685	695	440,000	695
1988-04-27	692	693	685	690	359,000	690
1988-04-26	697	699	690	694	1,037,000	694
1988-04-25	680	692	680	688	785,000	688
1988-04-23	677	690	675	676	219,000	676
1988-04-22	683	683	676	676	259,000	676
1988-04-21	682	690	676	683	274,000	683
1988-04-20	691	692	680	692	423,000	692
1988-04-19	676	693	676	693	159,000	693
1988-04-18	699	699	670	676	335,000	676
1988-04-15	689	697	674	690	413,000	690
1988-04-14	700	700	686	689	602,000	689
1988-04-13	680	700	679	700	1,721,000	700
1988-04-12	688	692	685	685	278,000	685
1988-04-11	688	698	687	698	382,000	698
1988-04-08	697	700	691	698	712,000	698
1988-04-07	710	711	695	700	986,000	700
1988-04-06	709	710	702	708	841,000	708
1988-04-05	719	719	694	709	616,000	709
1988-04-04	717	727	705	711	1,860,000	711
1988-04-02	720	721	709	715	929,000	715
1988-04-01	724	730	711	711	5,992,000	711
1988-03-31	690	715	689	706	5,411,000	706
1988-03-30	703	704	690	696	3,227,000	696
1988-03-29	674	700	665	698	3,611,000	698
1988-03-28	655	685	655	675	794,000	675
1988-03-26	655	670	651	665	301,000	665
1988-03-25	670	672	663	665	581,000	665
1988-03-24	670	672	665	672	530,000	672
1988-03-23	673	675	665	668	664,000	668
1988-03-22	673	675	670	675	407,000	675
1988-03-18	680	683	666	673	652,000	673
1988-03-17	666	680	665	677	845,000	677
1988-03-16	666	675	665	673	608,000	673
1988-03-15	661	669	660	660	820,000	660
1988-03-14	682	682	671	679	620,000	679
1988-03-11	678	684	673	676	2,446,000	676
1988-03-10	672	675	666	675	1,255,000	675
1988-03-09	665	675	662	670	1,144,000	670
1988-03-08	658	665	654	660	432,000	660
1988-03-07	670	673	654	656	406,000	656
1988-03-05	665	669	660	669	246,000	669
1988-03-04	665	665	653	660	463,000	660
1988-03-03	670	670	655	656	495,000	656
1988-03-02	673	673	661	666	748,000	666
1988-03-01	655	663	650	663	1,047,000	663
1988-02-29	649	655	638	651	279,000	651
1988-02-27	653	654	635	643	301,000	643
1988-02-26	645	653	640	650	613,000	650
1988-02-25	641	650	640	645	371,000	645
1988-02-24	650	653	640	640	328,000	640
1988-02-23	650	655	645	647	929,000	647
1988-02-22	651	651	646	649	345,000	649
1988-02-19	654	655	647	650	600,000	650
1988-02-18	647	655	645	655	1,441,000	655
1988-02-17	637	646	632	645	838,000	645
1988-02-16	631	638	631	632	358,000	632
1988-02-15	630	642	623	636	855,000	636
1988-02-12	620	630	620	626	452,000	626
1988-02-10	615	620	612	616	285,000	616
1988-02-09	620	620	610	611	308,000	611
1988-02-08	612	618	612	612	402,000	612
1988-02-06	615	615	611	612	163,000	612
1988-02-05	625	625	611	615	146,000	615
1988-02-04	615	620	611	620	73,000	620
1988-02-03	617	618	611	611	180,000	611
1988-02-02	615	620	611	619	137,000	619
1988-02-01	621	625	616	620	460,000	620
1988-01-30	620	625	616	616	195,000	616
1988-01-29	615	630	615	630	343,000	630
1988-01-28	610	620	610	615	227,000	615
1988-01-27	615	630	615	620	188,000	620
1988-01-26	640	641	630	630	131,000	630
1988-01-25	630	635	630	630	133,000	630
1988-01-23	641	641	630	630	288,000	630
1988-01-22	650	655	631	631	585,000	631
1988-01-21	655	655	638	650	703,000	650
1988-01-20	667	667	650	665	1,723,000	665
1988-01-19	631	669	631	669	3,525,000	669
1988-01-18	643	646	631	640	659,000	640
1988-01-14	636	638	630	633	403,000	633
1988-01-13	630	635	620	629	374,000	629
1988-01-12	644	644	626	630	860,000	630
1988-01-11	628	640	625	634	974,000	634
1988-01-08	630	649	620	628	3,713,000	628
1988-01-07	623	629	610	610	1,751,000	610
1988-01-06	599	624	595	620	1,830,000	620
1988-01-05	581	582	573	575	351,000	575
1988-01-04	570	571	564	571	93,000	571

分割・併合履歴： [1985-12-26]1株→1.1株