4091 日本酸素ホールディングス(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-30455457453453208,000453
2003-12-29448455447452262,000452
2003-12-26448448443447276,000447
2003-12-25445448443448430,000448
2003-12-24444446440444639,000444
2003-12-22441442435439394,000439
2003-12-194514524414471,400,000447
2003-12-18435451432446901,000446
2003-12-17435436430430216,000430
2003-12-16434437428435126,000435
2003-12-15444444438440378,000440
2003-12-12434434428429925,000429
2003-12-11416424411424579,000424
2003-12-104274304074171,083,000417
2003-12-094424454334341,233,000434
2003-12-08440442430435909,000435
2003-12-05440443430441400,000441
2003-12-04435443435435261,000435
2003-12-03430436429434397,000434
2003-12-02430440429433617,000433
2003-12-01433440428434756,000434
2003-11-28431434428433590,000433
2003-11-27428438423431444,000431
2003-11-26425435425428618,000428
2003-11-254164304134241,019,000424
2003-11-21409415409413573,000413
2003-11-20411412407408449,000408
2003-11-19411412403407540,000407
2003-11-18405410396406653,000406
2003-11-17430430410410439,000410
2003-11-14440442434434286,000434
2003-11-13440448440445532,000445
2003-11-12446450434437686,000437
2003-11-11464464440452461,000452
2003-11-10467468457464387,000464
2003-11-07465468460466309,000466
2003-11-06472472463466571,000466
2003-11-05476476470472699,000472
2003-11-044604834574721,038,000472
2003-10-31468474454455791,000455
2003-10-30474479468468978,000468
2003-10-29465473465469542,000469
2003-10-28470470462467412,000467
2003-10-27457464454463406,000463
2003-10-24456459447452587,000452
2003-10-23457460448457726,000457
2003-10-22472472466472598,000472
2003-10-21477477467470610,000470
2003-10-204684784624771,164,000477
2003-10-17467467456464835,000464
2003-10-164644664464631,811,000463
2003-10-154634714594632,187,000463
2003-10-14465465457457885,000457
2003-10-10447455445451621,000451
2003-10-09440453437444741,000444
2003-10-08453456440442760,000442
2003-10-074644654544571,367,000457
2003-10-064454684444564,369,000456
2003-10-03431438430436725,000436
2003-10-02426430424430963,000430
2003-10-01416423412416809,000416
2003-09-30420423415416512,000416
2003-09-29429429414415533,000415
2003-09-26428435424433535,000433
2003-09-25432432423427628,000427
2003-09-24439440427439842,000439
2003-09-22444444435444793,000444
2003-09-194424474414471,238,000447
2003-09-18435443435441895,000441
2003-09-17443443434437625,000437
2003-09-16441443437440705,000440
2003-09-124454454354411,329,000441
2003-09-114354364254302,230,000430
2003-09-104304464304403,392,000440
2003-09-094244344234291,995,000429
2003-09-084234244154191,034,000419
2003-09-05410423408423884,000423
2003-09-04415417408411841,000411
2003-09-03420426416417761,000417
2003-09-02430431421422722,000422
2003-09-01426433423430954,000430
2003-08-29422427421421450,000421
2003-08-28418427416421797,000421
2003-08-27424429417418509,000418
2003-08-26426426415422665,000422
2003-08-25425430423426570,000426
2003-08-22430433422426758,000426
2003-08-21436436426430806,000430
2003-08-20434435429431608,000431
2003-08-194384394314331,083,000433
2003-08-184254404214361,387,000436
2003-08-15432432421423623,000423
2003-08-14418429414429626,000429
2003-08-13406417406415719,000415
2003-08-12403413400405477,000405
2003-08-11405411399408424,000408
2003-08-08402404397403522,000403
2003-08-07403409403404458,000404
2003-08-06411414405406694,000406
2003-08-054264334174191,043,000419
2003-08-04420436418423650,000423
2003-08-01424424419419744,000419
2003-07-31420425415415697,000415
2003-07-30422422410415646,000415
2003-07-294334334224221,140,000422
2003-07-28429429412418992,000418
2003-07-253974303944203,356,000420
2003-07-24390395381392976,000392
2003-07-23382387378387835,000387
2003-07-22369376369372277,000372
2003-07-18375375368373552,000373
2003-07-17365369362365637,000365
2003-07-16372376366374674,000374
2003-07-15379379372376551,000376
2003-07-14381381373376625,000376
2003-07-11384385376377487,000377
2003-07-10390390385387420,000387
2003-07-09385389381388304,000388
2003-07-08395395385389395,000389
2003-07-07387393385390310,000390
2003-07-04386392385392365,000392
2003-07-03394395383390630,000390
2003-07-02386391385391752,000391
2003-07-01385390384386375,000386
2003-06-30387389381386515,000386
2003-06-27391392388391353,000391
2003-06-26388388383387240,000387
2003-06-25387391387387727,000387
2003-06-24380387380386568,000386
2003-06-23382393382390542,000390
2003-06-20387390384385305,000385
2003-06-19384391384387673,000387
2003-06-18381383376378585,000378
2003-06-173783863763781,222,000378
2003-06-16374376372373558,000373
2003-06-133773773693691,203,000369
2003-06-12372374365367640,000367
2003-06-11376376371372422,000372
2003-06-10372375370375272,000375
2003-06-09378378371376361,000376
2003-06-06370378370377762,000377
2003-06-05370371365371664,000371
2003-06-04368374367369700,000369
2003-06-033563723563661,126,000366
2003-06-02363363358358730,000358
2003-05-30364365351351743,000351
2003-05-293573703573641,175,000364
2003-05-28359361355359524,000359
2003-05-27360360353355350,000355
2003-05-26361365360360622,000360
2003-05-23360360355357802,000357
2003-05-223553613533601,719,000360
2003-05-213533643523522,433,000352
2003-05-203483543443522,344,000352
2003-05-193443483373442,543,000344
2003-05-163273493263454,582,000345
2003-05-15330330325326731,000326
2003-05-143303313263291,252,000329
2003-05-133353353293301,113,000330
2003-05-12334336332334781,000334
2003-05-093363383333381,305,000338
2003-05-08339344337339579,000339
2003-05-07342343337339573,000339
2003-05-06350351343344452,000344
2003-05-02348351345349651,000349
2003-05-013353503343491,086,000349
2003-04-30330334330334355,000334
2003-04-28330334329329212,000329
2003-04-25335335327329223,000329
2003-04-24335337332334333,000334
2003-04-23332336328329330,000329
2003-04-22335338328329250,000329
2003-04-21339339334337174,000337
2003-04-18335338332334183,000334
2003-04-17335335329334421,000334
2003-04-16334337332337378,000337
2003-04-15333334331334414,000334
2003-04-14333334325328506,000328
2003-04-11327332327332477,000332
2003-04-10329329324325231,000325
2003-04-09329331324330614,000330
2003-04-08333333329330403,000330
2003-04-07336337330337272,000337
2003-04-04330331326328378,000328
2003-04-03340340327328338,000328
2003-04-02333335328335250,000335
2003-04-01327332326332222,000332
2003-03-31344344329330352,000330
2003-03-28341345341345276,000345
2003-03-27349349339339386,000339
2003-03-26350351348349294,000349
2003-03-25345347342343233,000343
2003-03-24343350340348652,000348
2003-03-20335342335342589,000342
2003-03-19338341335338505,000338
2003-03-18335341334335250,000335
2003-03-17333334327328363,000328
2003-03-14340341334334807,000334
2003-03-13333339332339570,000339
2003-03-12325330324328790,000328
2003-03-11328328323324323,000324
2003-03-10339339325328377,000328
2003-03-07343346340340329,000340
2003-03-06345350345346325,000346
2003-03-05348351346348213,000348
2003-03-04353356349351222,000351
2003-03-03345356345356157,000356
2003-02-28346351346350207,000350
2003-02-27350350345347212,000347
2003-02-26350353347349245,000349
2003-02-25351351346350461,000350
2003-02-24349352348350113,000350
2003-02-21353354347347176,000347
2003-02-20355355349354419,000354
2003-02-19363363356356239,000356
2003-02-18367367360360446,000360
2003-02-17360367359367727,000367
2003-02-14358359356357525,000357
2003-02-133563623533531,118,000353
2003-02-12347353347353506,000353
2003-02-10343349343343405,000343
2003-02-07340346340345585,000345
2003-02-06346350340340941,000340
2003-02-05351354348348620,000348
2003-02-04350353347348395,000348
2003-02-03345352342348433,000348
2003-01-31342345340340372,000340
2003-01-30343345342342203,000342
2003-01-29353353341343324,000343
2003-01-28353353349350325,000350
2003-01-27361361353355365,000355
2003-01-24357362353362548,000362
2003-01-23354355351353487,000353
2003-01-22362362354355319,000355
2003-01-21356363354362321,000362
2003-01-20363363354357427,000357
2003-01-17365365362363217,000363
2003-01-16362365359365643,000365
2003-01-15357363354362540,000362
2003-01-14349357345354419,000354
2003-01-10356356346348440,000348
2003-01-09344355343355305,000355
2003-01-08357357345349471,000349
2003-01-07364367357357396,000357
2003-01-06357364357363151,000363

分割・併合履歴 : [1985-12-26]1株→1.1株