4091 日本酸素ホールディングス(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,1401,1401,1001,110449,0001,110
1989-12-281,1401,1401,1201,130382,0001,130
1989-12-271,1401,1501,1101,120842,0001,120
1989-12-261,1501,1501,1101,120636,0001,120
1989-12-251,1301,1401,1201,140332,0001,140
1989-12-221,1301,1401,1101,110270,0001,110
1989-12-211,1401,1401,1001,100384,0001,100
1989-12-201,1301,1401,1201,130785,0001,130
1989-12-191,1401,1401,1201,120470,0001,120
1989-12-181,1501,1501,1301,140339,0001,140
1989-12-151,1401,1501,1201,120728,0001,120
1989-12-141,1501,1501,1301,130335,0001,130
1989-12-131,1401,1501,1401,140429,0001,140
1989-12-121,1501,1501,1301,140311,0001,140
1989-12-111,1601,1601,1401,140404,0001,140
1989-12-081,1601,1701,1401,150680,0001,150
1989-12-071,1701,1801,1401,140809,0001,140
1989-12-061,1401,1801,1301,1701,156,0001,170
1989-12-051,1701,1801,1501,150920,0001,150
1989-12-041,1801,1801,1601,180915,0001,180
1989-12-011,1501,1601,1301,140513,0001,140
1989-11-301,1701,1801,1501,150608,0001,150
1989-11-291,1701,1801,1501,1601,180,0001,160
1989-11-281,1601,1701,1401,150884,0001,150
1989-11-271,1901,1901,1501,150861,0001,150
1989-11-241,1901,2001,1601,1801,422,0001,180
1989-11-221,1701,2001,1601,1908,819,0001,190
1989-11-211,1001,1601,0901,1503,844,0001,150
1989-11-201,1001,1101,0901,090318,0001,090
1989-11-171,0901,1001,0801,080428,0001,080
1989-11-161,0901,1001,0801,080426,0001,080
1989-11-151,1001,1001,0901,100253,0001,100
1989-11-141,1001,1001,0801,100430,0001,100
1989-11-131,1201,1201,1001,110286,0001,110
1989-11-101,0901,1201,0801,1001,372,0001,100
1989-11-091,0701,0901,0601,070362,0001,070
1989-11-081,0601,0801,0501,070662,0001,070
1989-11-071,0701,0701,0601,060280,0001,060
1989-11-061,0801,0801,0601,060226,0001,060
1989-11-021,0801,0901,0701,080502,0001,080
1989-11-011,0901,0901,0701,070317,0001,070
1989-10-311,0801,1001,0601,080290,0001,080
1989-10-301,0701,0901,0601,060113,0001,060
1989-10-271,0801,1001,0601,080582,0001,080
1989-10-261,1001,1001,0601,060394,0001,060
1989-10-251,1101,1201,0701,080619,0001,080
1989-10-241,1001,1201,0901,110342,0001,110
1989-10-231,1301,1301,1001,110325,0001,110
1989-10-201,1301,1401,1101,1101,372,0001,110
1989-10-191,0601,1301,0501,1201,443,0001,120
1989-10-181,0601,0601,0401,040794,0001,040
1989-10-171,0701,0801,0401,040600,0001,040
1989-10-161,0401,0801,0101,060360,0001,060
1989-10-131,0601,0701,0501,060345,0001,060
1989-10-121,0701,0801,0501,050400,0001,050
1989-10-111,1001,1001,0801,080341,0001,080
1989-10-091,1101,1101,0801,080448,0001,080
1989-10-061,1101,1201,0801,080643,0001,080
1989-10-051,1301,1301,1001,110738,0001,110
1989-10-041,1401,1401,1001,1301,232,0001,130
1989-10-031,1101,1401,1001,1301,304,0001,130
1989-10-021,0901,1001,0801,100433,0001,100
1989-09-291,0901,1001,0701,070545,0001,070
1989-09-281,0801,1001,0701,080887,0001,080
1989-09-271,0701,0801,0501,070715,0001,070
1989-09-261,0601,0901,0501,090696,0001,090
1989-09-251,0701,0701,0601,070247,0001,070
1989-09-221,0901,0901,0501,050812,0001,050
1989-09-211,0701,0901,0601,070355,0001,070
1989-09-201,0701,0801,0601,060452,0001,060
1989-09-191,0801,1001,0701,070303,0001,070
1989-09-181,1001,1001,0801,090324,0001,090
1989-09-141,0901,1001,0801,080336,0001,080
1989-09-131,0801,1001,0701,090456,0001,090
1989-09-121,0801,1101,0701,100575,0001,100
1989-09-111,0701,0801,0601,060217,0001,060
1989-09-081,0801,1001,0601,060684,0001,060
1989-09-071,0901,1001,0801,080388,0001,080
1989-09-061,1301,1301,0801,080574,0001,080
1989-09-051,1001,1401,0901,140857,0001,140
1989-09-041,0701,1001,0701,090441,0001,090
1989-09-011,0901,1001,0801,080480,0001,080
1989-08-311,1001,1101,0801,100376,0001,100
1989-08-301,1201,1301,1001,100267,0001,100
1989-08-291,1201,1401,1101,130619,0001,130
1989-08-281,1301,1401,1001,120265,0001,120
1989-08-251,1401,1501,1201,130533,0001,130
1989-08-241,1401,1401,1201,140430,0001,140
1989-08-231,1501,1501,1301,140557,0001,140
1989-08-221,1401,1701,1301,1402,153,0001,140
1989-08-211,1201,1501,1201,1201,007,0001,120
1989-08-181,0901,1101,0901,100791,0001,100
1989-08-171,1001,1101,0901,100351,0001,100
1989-08-161,0901,1001,0801,100436,0001,100
1989-08-151,0901,1101,0801,100353,0001,100
1989-08-141,0801,0901,0801,08073,0001,080
1989-08-111,0901,1001,0801,100306,0001,100
1989-08-101,1001,1101,0801,090377,0001,090
1989-08-091,1001,1101,0901,110238,0001,110
1989-08-081,1101,1101,0901,100250,0001,100
1989-08-071,1101,1201,0901,110196,0001,110
1989-08-041,1201,1301,1001,110298,0001,110
1989-08-031,1501,1501,1201,120427,0001,120
1989-08-021,1401,1401,1201,130313,0001,130
1989-08-011,1401,1501,1201,140454,0001,140
1989-07-311,1401,1501,1301,140395,0001,140
1989-07-281,1401,1501,1301,140655,0001,140
1989-07-271,1401,1401,1201,130641,0001,130
1989-07-261,1401,1401,1201,120298,0001,120
1989-07-251,1201,1301,1101,120336,0001,120
1989-07-241,1101,1201,0901,110224,0001,110
1989-07-211,1101,1201,0901,090171,0001,090
1989-07-201,0901,1101,0801,110387,0001,110
1989-07-191,0801,1001,0801,09087,0001,090
1989-07-181,0901,1001,0801,080113,0001,080
1989-07-171,0901,1001,0801,10074,0001,100
1989-07-141,1001,1101,0901,090239,0001,090
1989-07-131,1001,1101,0801,100190,0001,100
1989-07-121,1201,1201,0901,090177,0001,090
1989-07-111,1001,1301,1001,100256,0001,100
1989-07-101,1301,1301,1001,100320,0001,100
1989-07-071,1101,1501,1001,100436,0001,100
1989-07-061,1201,1301,1001,110349,0001,110
1989-07-051,0801,1101,0801,100575,0001,100
1989-07-041,0901,1101,0801,080201,0001,080
1989-07-031,1001,1001,0701,080220,0001,080
1989-06-301,0901,1001,0601,090499,0001,090
1989-06-291,1201,1401,1001,110551,0001,110
1989-06-281,1501,1601,1201,1302,110,0001,130
1989-06-271,1301,1701,1201,1302,676,0001,130
1989-06-261,0801,1201,0701,110923,0001,110
1989-06-231,0801,0801,0701,070199,0001,070
1989-06-221,0701,0801,0601,080266,0001,080
1989-06-211,0901,0901,0601,080241,0001,080
1989-06-201,0801,0801,0601,080390,0001,080
1989-06-191,0701,0901,0601,070187,0001,070
1989-06-161,1001,1001,0701,090290,0001,090
1989-06-151,1201,1301,0701,100637,0001,100
1989-06-141,0701,1101,0601,110326,0001,110
1989-06-131,1101,1201,0801,090346,0001,090
1989-06-121,1101,1201,1101,120233,0001,120
1989-06-091,1501,1501,1101,130721,0001,130
1989-06-081,1401,1501,1201,1301,185,0001,130
1989-06-071,1101,1301,0901,100822,0001,100
1989-06-061,0601,1101,0501,090957,0001,090
1989-06-051,0901,1001,0601,080377,0001,080
1989-06-021,1001,1001,0701,100568,0001,100
1989-06-011,1501,1501,0901,100688,0001,100
1989-05-311,1001,1301,0801,1301,039,0001,130
1989-05-301,1001,1101,0901,090288,0001,090
1989-05-291,1201,1201,1001,110391,0001,110
1989-05-261,1301,1401,1001,100695,0001,100
1989-05-251,0901,1301,0801,120621,0001,120
1989-05-241,0601,0801,0501,080610,0001,080
1989-05-231,0701,0801,0401,040892,0001,040
1989-05-221,1001,1101,0801,090576,0001,090
1989-05-191,1201,1201,1001,100902,0001,100
1989-05-181,1401,1601,1101,120620,0001,120
1989-05-171,1601,1601,1401,150830,0001,150
1989-05-161,1601,1701,1501,160732,0001,160
1989-05-151,1601,1701,1501,170373,0001,170
1989-05-121,1601,1801,1601,160999,0001,160
1989-05-111,1701,1901,1601,170536,0001,170
1989-05-101,1601,1701,1501,1501,019,0001,150
1989-05-091,1901,2001,1601,160911,0001,160
1989-05-081,1901,2001,1701,180829,0001,180
1989-05-021,1901,2001,1801,180207,0001,180
1989-05-011,2001,2101,1901,200348,0001,200
1989-04-281,2301,2301,1901,220627,0001,220
1989-04-271,2301,2401,1901,210721,0001,210
1989-04-261,1901,2401,1801,2102,198,0001,210
1989-04-251,1801,2201,1701,1701,803,0001,170
1989-04-241,1901,2101,1601,190878,0001,190
1989-04-211,2001,2401,1901,2102,164,0001,210
1989-04-201,2801,2901,2201,2204,324,0001,220
1989-04-191,2901,3101,2701,27018,087,0001,270
1989-04-181,2401,2901,2201,26028,836,0001,260
1989-04-171,1501,2001,1401,2004,057,0001,200
1989-04-141,1201,1401,1101,1401,111,0001,140
1989-04-131,1501,1701,1101,1101,608,0001,110
1989-04-121,1901,1901,1501,1501,658,0001,150
1989-04-111,1801,2101,1701,1901,814,0001,190
1989-04-101,2201,2201,1801,1803,485,0001,180
1989-04-071,1601,2301,1601,21010,084,0001,210
1989-04-061,1901,2001,1401,1805,138,0001,180
1989-04-051,1501,2101,1301,19011,162,0001,190
1989-04-041,1601,1601,1301,1303,200,0001,130
1989-04-031,1501,1501,1101,1102,653,0001,110
1989-03-311,1801,1801,1301,1403,404,0001,140
1989-03-301,1501,1901,1301,1909,035,0001,190
1989-03-291,1301,1701,1201,1306,218,0001,130
1989-03-281,1701,1801,1201,15013,791,0001,150
1989-03-271,1401,1401,0901,1403,043,0001,140
1989-03-241,1601,1601,1201,1505,904,0001,150
1989-03-231,1101,1701,0901,16012,355,0001,160
1989-03-221,1201,1301,0601,1004,276,0001,100
1989-03-201,1101,1601,0901,10016,550,0001,100
1989-03-171,0201,1501,0201,13022,114,0001,130
1989-03-161,0301,0501,0201,0201,769,0001,020
1989-03-151,0501,0601,0201,0302,048,0001,030
1989-03-141,0201,0801,0101,0302,117,0001,030
1989-03-131,0201,0401,0101,0401,404,0001,040
1989-03-101,0601,0801,0401,0402,086,0001,040
1989-03-091,1001,1101,0601,0606,771,0001,060
1989-03-081,0301,1201,0301,07028,242,0001,070
1989-03-071,0301,0801,0101,0108,527,0001,010
1989-03-061,0301,0601,0001,0307,243,0001,030
1989-03-031,0501,1101,0001,01029,014,0001,010
1989-03-029601,0609451,06025,578,0001,060
1989-03-0195596893895512,018,000955
1989-02-289259529159507,501,000950
1989-02-279309409209202,559,000920
1989-02-239109479049407,700,000940
1989-02-229089298959207,110,000920
1989-02-2191593989690413,468,000904
1989-02-208828828658651,563,000865
1989-02-178798928708785,000,000878
1989-02-1686889485886011,881,000860
1989-02-158228578228487,026,000848
1989-02-14816825810813687,000813
1989-02-13821830810816861,000816
1989-02-10834837818830931,000830
1989-02-098358408258261,216,000826
1989-02-088408508208302,471,000830
1989-02-078208398038371,295,000837
1989-02-06832840820820605,000820
1989-02-038428428228321,329,000832
1989-02-028358428308321,190,000832
1989-02-018508528318311,811,000831
1989-01-318448558398473,699,000847
1989-01-308308478278414,285,000841
1989-01-288348348238272,969,000827
1989-01-278068338068183,991,000818
1989-01-268058158008021,207,000802
1989-01-25812815805815928,000815
1989-01-248258258108151,419,000815
1989-01-238208308138202,941,000820
1989-01-20800814795813666,000813
1989-01-198158158008091,159,000809
1989-01-188138208108111,877,000811
1989-01-178208288038032,560,000803
1989-01-137908157908125,235,000812
1989-01-12795795780790946,000790
1989-01-117907987807902,327,000790
1989-01-107907957837883,900,000788
1989-01-097717947657803,974,000780
1989-01-067407677357621,487,000762
1989-01-05732740730730320,000730
1989-01-04734745733734193,000734

分割・併合履歴 : [1985-12-26]1株→1.1株