4091 日本酸素ホールディングス(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-3040041440041494,000414
1992-12-29403405402402216,000402
1992-12-28415415403403205,000403
1992-12-25410411403405244,000405
1992-12-24411413410411205,000411
1992-12-22411413406411118,000411
1992-12-21416420413413192,000413
1992-12-18406422406416169,000416
1992-12-17410415408410151,000410
1992-12-16422422415415106,000415
1992-12-15416422411422186,000422
1992-12-14420421416416119,000416
1992-12-11430430420420174,000420
1992-12-10421430421430270,000430
1992-12-09420421420420130,000420
1992-12-08405420405420107,000420
1992-12-07409413407410356,000410
1992-12-04412412407409238,000409
1992-12-03422429417418361,000418
1992-12-02420426418420315,000420
1992-12-01425430420420337,000420
1992-11-30432432422429199,000429
1992-11-27420435418435395,000435
1992-11-26416430416421332,000421
1992-11-25415420412415383,000415
1992-11-24418425415415257,000415
1992-11-20415428412420327,000420
1992-11-19424425415420212,000420
1992-11-18405429405429879,000429
1992-11-17406415400407343,000407
1992-11-1641041040540888,000408
1992-11-13407415405412364,000412
1992-11-12407417407417316,000417
1992-11-11432435415417996,000417
1992-11-10437444430442589,000442
1992-11-09465465445447287,000447
1992-11-06482482467471553,000471
1992-11-054764964764811,286,000481
1992-11-04471482465477270,000477
1992-11-02477477465467147,000467
1992-10-30488496475482731,000482
1992-10-294755014674901,371,000490
1992-10-28470480465475270,000475
1992-10-27474474463463136,000463
1992-10-26480487465465614,000465
1992-10-23478478465470818,000470
1992-10-2244545444045466,000454
1992-10-21455458436440334,000440
1992-10-20458459455455150,000455
1992-10-1945546545045082,000450
1992-10-16455455448450194,000450
1992-10-15447455442450215,000450
1992-10-14451453446447115,000447
1992-10-13456456446446125,000446
1992-10-1246146145145175,000451
1992-10-09460460450458121,000458
1992-10-08463463458458200,000458
1992-10-07464469453453186,000453
1992-10-06470470454459404,000459
1992-10-05459485451480193,000480
1992-10-0243846043846084,000460
1992-10-0144545044144168,000441
1992-09-30449455446447120,000447
1992-09-2945845845145141,000451
1992-09-2845846045845835,000458
1992-09-25465470461463112,000463
1992-09-24470470458461152,000461
1992-09-2244345444345483,000454
1992-09-2145546044344567,000445
1992-09-1845045545045264,000452
1992-09-1746046544544582,000445
1992-09-1645146345045192,000451
1992-09-1445045244645097,000450
1992-09-11470480452452312,000452
1992-09-10485485465475153,000475
1992-09-0946946946546587,000465
1992-09-08480485445445201,000445
1992-09-07477485472485155,000485
1992-09-04480490471479215,000479
1992-09-03464480460480207,000480
1992-09-02474475464464154,000464
1992-09-01474474466469201,000469
1992-08-31480485470474125,000474
1992-08-28454480450475302,000475
1992-08-27435459435454276,000454
1992-08-2642543042443097,000430
1992-08-25412412400400214,000400
1992-08-24408423400412208,000412
1992-08-21387400387400249,000400
1992-08-2037439637438768,000387
1992-08-1938738737337459,000374
1992-08-18391393387387101,000387
1992-08-1738839538839193,000391
1992-08-14359390359388171,000388
1992-08-1335037035036641,000366
1992-08-12370370360364110,000364
1992-08-11366371360365170,000365
1992-08-10380380361366128,000366
1992-08-07382383375375132,000375
1992-08-06394394380381175,000381
1992-08-05395395381390322,000390
1992-08-0440040539539542,000395
1992-08-0340140540040033,000400
1992-07-3140340740040054,000400
1992-07-3039840339140076,000400
1992-07-29418418400400556,000400
1992-07-28415415407408175,000408
1992-07-2744044040540553,000405
1992-07-24425430415430115,000430
1992-07-23417425416420115,000420
1992-07-22426426412412247,000412
1992-07-2142042942042599,000425
1992-07-20416420415415114,000415
1992-07-1744044043043699,000436
1992-07-16434435425435149,000435
1992-07-1544144143443598,000435
1992-07-1443143843143181,000431
1992-07-1342843142843140,000431
1992-07-10438438430438117,000438
1992-07-0943143443143340,000433
1992-07-0842042641142668,000426
1992-07-0744544542542582,000425
1992-07-0645045044144936,000449
1992-07-03444449436436234,000436
1992-07-02431445426445285,000445
1992-07-0141543041343099,000430
1992-06-30442442420420108,000420
1992-06-2946346344444462,000444
1992-06-26472472457458132,000458
1992-06-25456458456457169,000457
1992-06-24455460451456146,000456
1992-06-23451455450455137,000455
1992-06-2245546045545650,000456
1992-06-19461470461470179,000470
1992-06-18470470460461126,000461
1992-06-17471480471471206,000471
1992-06-1647048047047184,000471
1992-06-1547447447047057,000470
1992-06-12479484474484127,000484
1992-06-11461474461474117,000474
1992-06-10454465454465159,000465
1992-06-09455460450459246,000459
1992-06-0847447445646047,000460
1992-06-0549049047647671,000476
1992-06-0449749849549554,000495
1992-06-03497499495496104,000496
1992-06-0249650749650773,000507
1992-06-01504505496500135,000500
1992-05-29507507495507138,000507
1992-05-2849650049650085,000500
1992-05-27501501495495170,000495
1992-05-26515515500501137,000501
1992-05-2550050549849891,000498
1992-05-22524524507507112,000507
1992-05-21525525505524206,000524
1992-05-20533533520525263,000525
1992-05-19529529517523560,000523
1992-05-18505509499509278,000509
1992-05-15500520495497603,000497
1992-05-14490510490505613,000505
1992-05-13482490480490296,000490
1992-05-12475490475490334,000490
1992-05-11475477465465267,000465
1992-05-08469472460465258,000465
1992-05-07436472436472216,000472
1992-05-06423444423440119,000440
1992-05-01412434412422101,000422
1992-04-30425430410412191,000412
1992-04-28428428420422323,000422
1992-04-27424427418423101,000423
1992-04-24429429411419371,000419
1992-04-23429439425437281,000437
1992-04-22430435420430119,000430
1992-04-21445450430430144,000430
1992-04-2045845844545083,000450
1992-04-17449460445459411,000459
1992-04-16450459447459254,000459
1992-04-15435451435449286,000449
1992-04-14438443435437153,000437
1992-04-13435450435443198,000443
1992-04-10430430430430193,000430
1992-04-09379392367375380,000375
1992-04-08420420380380318,000380
1992-04-07448448430430125,000430
1992-04-06445458440458102,000458
1992-04-03464464445450285,000450
1992-04-02488490469469163,000469
1992-04-01512512485499147,000499
1992-03-31519530517522198,000522
1992-03-30535536517524213,000524
1992-03-2753554053553575,000535
1992-03-26552552531545117,000545
1992-03-25538550530535188,000535
1992-03-2454854853754891,000548
1992-03-2354555053555088,000550
1992-03-19558565548555311,000555
1992-03-18555556540548202,000548
1992-03-17555558549555288,000555
1992-03-1655355755355671,000556
1992-03-13550550539548301,000548
1992-03-1255956054755899,000558
1992-03-11564570560566244,000566
1992-03-10571571561564226,000564
1992-03-0956056256056146,000561
1992-03-06575575560561168,000561
1992-03-0557058057058080,000580
1992-03-04582585572575123,000575
1992-03-03581585581582107,000582
1992-03-0257058457058153,000581
1992-02-28580580559570215,000570
1992-02-27575575570570216,000570
1992-02-2656156555556567,000565
1992-02-2555555855155171,000551
1992-02-2456756754055564,000555
1992-02-2155056054556084,000560
1992-02-2053654553254553,000545
1992-02-1954454453453684,000536
1992-02-1854054053453433,000534
1992-02-17530540522531101,000531
1992-02-1453653653053058,000530
1992-02-13548548536541167,000541
1992-02-1255555554054068,000540
1992-02-10582582555555117,000555
1992-02-07590590580580495,000580
1992-02-06571588565588185,000588
1992-02-05560562555561224,000561
1992-02-04554562545562167,000562
1992-02-03541555540554373,000554
1992-01-31530549530535416,000535
1992-01-30530535527533166,000533
1992-01-29530535525530279,000530
1992-01-28530530528530166,000530
1992-01-2753153152153096,000530
1992-01-24535536523531137,000531
1992-01-2354254253553671,000536
1992-01-22522545522542120,000542
1992-01-21532545530532113,000532
1992-01-2055555554054064,000540
1992-01-17561569555569189,000569
1992-01-16574574560570158,000570
1992-01-14564566558564199,000564
1992-01-1356056055555837,000558
1992-01-10582582552557149,000557
1992-01-09570572565572119,000572
1992-01-08598599580580110,000580
1992-01-0758359158258848,000588
1992-01-0658058558058241,000582

分割・併合履歴 : [1985-12-26]1株→1.1株