4091 日本酸素ホールディングス(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	455	455	448	448	56,000	448
1993-12-29	434	452	434	437	146,000	437
1993-12-28	445	450	430	430	171,000	430
1993-12-27	440	440	424	426	103,000	426
1993-12-24	449	450	440	440	94,000	440
1993-12-22	448	453	443	450	246,000	450
1993-12-21	456	456	440	443	240,000	443
1993-12-20	475	475	450	456	111,000	456
1993-12-17	480	480	466	474	184,000	474
1993-12-16	485	485	465	475	127,000	475
1993-12-15	455	480	450	480	130,000	480
1993-12-14	465	465	455	455	167,000	455
1993-12-13	445	475	445	470	163,000	470
1993-12-10	443	471	443	455	335,000	455
1993-12-09	434	451	434	448	155,000	448
1993-12-08	442	445	429	431	178,000	431
1993-12-07	438	447	438	441	155,000	441
1993-12-06	445	450	445	447	118,000	447
1993-12-03	480	488	460	470	205,000	470
1993-12-02	467	499	467	488	367,000	488
1993-12-01	455	479	455	469	350,000	469
1993-11-30	440	460	434	460	178,000	460
1993-11-29	447	447	431	441	213,000	441
1993-11-26	468	470	451	456	281,000	456
1993-11-25	465	467	456	460	324,000	460
1993-11-24	478	479	456	456	233,000	456
1993-11-22	492	500	463	465	196,000	465
1993-11-19	505	510	492	492	226,000	492
1993-11-18	500	510	500	509	437,000	509
1993-11-17	520	522	495	500	319,000	500
1993-11-16	520	525	514	524	231,000	524
1993-11-15	524	524	515	520	332,000	520
1993-11-12	512	520	510	518	817,000	518
1993-11-11	512	515	512	512	355,000	512
1993-11-10	512	512	506	512	593,000	512
1993-11-09	515	516	505	506	287,000	506
1993-11-08	515	520	508	515	557,000	515
1993-11-05	512	518	492	517	640,000	517
1993-11-04	512	519	509	510	228,000	510
1993-11-02	515	519	514	514	85,000	514
1993-11-01	520	520	510	520	116,000	520
1993-10-29	500	510	500	502	126,000	502
1993-10-28	524	524	495	495	128,000	495
1993-10-27	524	535	518	524	200,000	524
1993-10-26	540	544	530	534	246,000	534
1993-10-25	539	539	515	535	226,000	535
1993-10-22	538	540	529	540	240,000	540
1993-10-21	539	539	533	535	115,000	535
1993-10-20	530	539	530	539	220,000	539
1993-10-19	531	536	530	530	174,000	530
1993-10-18	527	535	527	531	109,000	531
1993-10-15	530	534	527	527	195,000	527
1993-10-14	526	529	524	529	132,000	529
1993-10-13	536	536	521	523	155,000	523
1993-10-12	551	551	540	540	274,000	540
1993-10-08	530	540	530	538	219,000	538
1993-10-07	530	539	520	520	191,000	520
1993-10-06	515	520	511	520	221,000	520
1993-10-05	515	515	505	515	91,000	515
1993-10-04	520	520	505	515	100,000	515
1993-10-01	520	520	509	515	138,000	515
1993-09-30	527	527	517	517	153,000	517
1993-09-29	530	530	520	520	94,000	520
1993-09-28	530	532	530	530	78,000	530
1993-09-27	521	529	521	529	155,000	529
1993-09-24	522	544	521	521	100,000	521
1993-09-22	520	520	512	520	370,000	520
1993-09-21	538	538	523	523	208,000	523
1993-09-20	539	540	520	530	128,000	530
1993-09-17	533	534	520	529	159,000	529
1993-09-16	540	548	530	530	132,000	530
1993-09-14	549	550	543	548	113,000	548
1993-09-13	535	549	534	549	184,000	549
1993-09-10	540	540	531	533	208,000	533
1993-09-09	536	536	530	530	323,000	530
1993-09-08	540	545	535	540	93,000	540
1993-09-07	540	549	538	539	119,000	539
1993-09-06	550	553	545	550	106,000	550
1993-09-03	540	550	540	545	172,000	545
1993-09-02	542	550	542	550	79,000	550
1993-09-01	545	550	541	542	62,000	542
1993-08-31	561	561	540	555	179,000	555
1993-08-30	562	562	552	561	149,000	561
1993-08-27	546	559	546	552	154,000	552
1993-08-26	545	545	536	540	111,000	540
1993-08-25	548	548	530	531	217,000	531
1993-08-24	538	542	538	538	412,000	538
1993-08-23	541	541	538	540	64,000	540
1993-08-20	547	558	547	548	68,000	548
1993-08-19	554	560	554	555	71,000	555
1993-08-18	565	569	559	560	151,000	560
1993-08-17	572	573	558	564	251,000	564
1993-08-16	558	565	558	562	68,000	562
1993-08-13	559	566	557	557	450,000	557
1993-08-12	557	557	547	550	239,000	550
1993-08-11	555	555	543	544	163,000	544
1993-08-10	558	562	540	540	192,000	540
1993-08-09	555	559	547	554	141,000	554
1993-08-06	556	558	542	555	58,000	555
1993-08-05	548	553	546	546	147,000	546
1993-08-04	540	556	540	550	78,000	550
1993-08-03	555	560	545	545	107,000	545
1993-08-02	548	555	548	550	156,000	550
1993-07-30	540	549	539	548	300,000	548
1993-07-29	532	540	530	535	306,000	535
1993-07-28	535	537	532	532	160,000	532
1993-07-27	545	545	535	535	138,000	535
1993-07-26	549	549	535	535	78,000	535
1993-07-23	546	546	535	540	177,000	540
1993-07-22	545	549	545	549	76,000	549
1993-07-21	542	545	542	545	134,000	545
1993-07-20	545	550	542	542	175,000	542
1993-07-19	554	554	545	545	143,000	545
1993-07-16	559	559	549	549	233,000	549
1993-07-15	559	562	555	559	114,000	559
1993-07-14	569	569	552	559	124,000	559
1993-07-13	549	559	548	559	74,000	559
1993-07-12	555	555	540	540	115,000	540
1993-07-09	541	545	537	545	214,000	545
1993-07-08	540	543	536	543	57,000	543
1993-07-07	545	546	535	540	137,000	540
1993-07-06	548	550	544	546	194,000	546
1993-07-05	548	549	546	549	116,000	549
1993-07-02	559	559	542	545	168,000	545
1993-07-01	549	570	549	559	52,000	559
1993-06-30	560	570	546	559	178,000	559
1993-06-29	553	573	553	556	127,000	556
1993-06-28	591	591	573	573	188,000	573
1993-06-25	575	580	570	580	252,000	580
1993-06-24	550	570	550	570	99,000	570
1993-06-23	540	553	531	532	112,000	532
1993-06-22	545	550	518	547	258,000	547
1993-06-21	573	573	545	545	240,000	545
1993-06-18	584	584	570	578	151,000	578
1993-06-17	554	590	554	590	240,000	590
1993-06-16	567	575	545	574	366,000	574
1993-06-15	599	602	580	586	302,000	586
1993-06-14	618	618	599	609	153,000	609
1993-06-11	615	620	608	618	389,000	618
1993-06-10	629	630	603	611	422,000	611
1993-06-08	623	630	609	629	372,000	629
1993-06-07	640	640	620	620	265,000	620
1993-06-04	635	643	632	640	1,071,000	640
1993-06-03	613	635	610	635	534,000	635
1993-06-02	608	618	605	613	291,000	613
1993-06-01	600	610	600	608	246,000	608
1993-05-31	623	623	608	608	357,000	608
1993-05-28	615	624	608	623	573,000	623
1993-05-27	619	620	611	616	756,000	616
1993-05-26	599	610	595	609	469,000	609
1993-05-25	591	598	591	595	492,000	595
1993-05-24	590	595	590	591	296,000	591
1993-05-21	582	595	581	595	329,000	595
1993-05-20	592	595	581	584	262,000	584
1993-05-19	598	599	590	592	494,000	592
1993-05-18	595	608	593	608	733,000	608
1993-05-17	610	612	602	603	396,000	603
1993-05-14	628	628	600	619	1,117,000	619
1993-05-13	599	635	599	629	2,898,000	629
1993-05-12	590	595	585	590	422,000	590
1993-05-11	591	600	589	590	582,000	590
1993-05-10	599	600	588	590	352,000	590
1993-05-07	596	600	582	595	497,000	595
1993-05-06	600	600	581	590	316,000	590
1993-04-30	584	604	584	600	1,237,000	600
1993-04-28	565	591	565	584	1,745,000	584
1993-04-27	550	565	545	560	1,405,000	560
1993-04-26	552	556	547	550	314,000	550
1993-04-23	545	549	540	542	495,000	542
1993-04-22	551	553	545	545	166,000	545
1993-04-21	551	561	551	553	627,000	553
1993-04-20	558	574	553	561	1,340,000	561
1993-04-19	554	558	545	558	607,000	558
1993-04-16	565	579	549	560	871,000	560
1993-04-15	545	569	545	564	2,436,000	564
1993-04-14	520	551	520	545	1,355,000	545
1993-04-13	507	520	505	518	817,000	518
1993-04-12	519	519	496	505	521,000	505
1993-04-09	536	536	518	520	333,000	520
1993-04-08	540	543	528	536	668,000	536
1993-04-07	528	540	525	530	733,000	530
1993-04-06	519	528	519	528	725,000	528
1993-04-05	540	540	517	519	920,000	519
1993-04-02	521	550	515	536	1,796,000	536
1993-04-01	485	500	483	500	641,000	500
1993-03-31	485	500	482	482	1,119,000	482
1993-03-30	485	487	477	481	516,000	481
1993-03-29	486	492	485	487	558,000	487
1993-03-26	461	489	461	480	1,334,000	480
1993-03-25	447	456	447	454	387,000	454
1993-03-24	437	442	436	442	385,000	442
1993-03-23	435	439	434	437	377,000	437
1993-03-22	439	439	435	435	129,000	435
1993-03-19	449	449	427	427	353,000	427
1993-03-18	440	450	437	447	749,000	447
1993-03-17	415	437	415	437	696,000	437
1993-03-16	415	419	411	415	182,000	415
1993-03-15	405	415	405	410	45,000	410
1993-03-12	402	415	402	415	244,000	415
1993-03-11	410	412	408	411	65,000	411
1993-03-10	421	422	407	415	226,000	415
1993-03-09	420	423	410	418	266,000	418
1993-03-08	398	425	398	415	164,000	415
1993-03-05	402	407	401	403	87,000	403
1993-03-04	400	405	400	402	114,000	402
1993-03-03	400	405	400	400	103,000	400
1993-03-02	400	405	400	400	45,000	400
1993-03-01	403	405	400	400	65,000	400
1993-02-26	413	413	405	405	60,000	405
1993-02-25	410	410	405	408	38,000	408
1993-02-24	414	415	407	412	104,000	412
1993-02-23	415	416	415	416	123,000	416
1993-02-22	415	417	415	416	172,000	416
1993-02-19	418	421	415	415	207,000	415
1993-02-18	405	420	405	420	407,000	420
1993-02-17	393	400	393	395	134,000	395
1993-02-16	393	399	388	391	600,000	391
1993-02-15	391	394	391	391	106,000	391
1993-02-12	395	398	393	398	102,000	398
1993-02-10	401	405	396	405	136,000	405
1993-02-09	409	409	396	396	87,000	396
1993-02-08	408	410	405	410	66,000	410
1993-02-05	406	415	406	406	83,000	406
1993-02-04	409	415	406	406	112,000	406
1993-02-03	410	410	401	405	110,000	405
1993-02-02	410	410	405	405	55,000	405
1993-02-01	394	405	394	405	55,000	405
1993-01-29	396	397	390	394	227,000	394
1993-01-28	388	396	387	396	104,000	396
1993-01-27	390	393	378	383	67,000	383
1993-01-26	395	395	380	390	109,000	390
1993-01-25	398	398	380	390	120,000	390
1993-01-22	393	393	390	393	139,000	393
1993-01-21	398	398	393	393	93,000	393
1993-01-20	399	400	398	398	134,000	398
1993-01-19	394	400	393	400	128,000	400
1993-01-18	390	395	390	393	102,000	393
1993-01-14	393	395	393	395	46,000	395
1993-01-13	405	405	393	393	151,000	393
1993-01-12	407	410	401	405	166,000	405
1993-01-11	410	412	401	408	211,000	408
1993-01-08	405	405	397	400	154,000	400
1993-01-07	401	408	401	405	122,000	405
1993-01-06	400	401	398	399	122,000	399
1993-01-05	399	400	397	399	73,000	399
1993-01-04	399	400	398	399	66,000	399

分割・併合履歴： [1985-12-26]1株→1.1株