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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 455 | 457 | 453 | 453 | 208,000 | 453 |
| 2003-12-29 | 448 | 455 | 447 | 452 | 262,000 | 452 |
| 2003-12-26 | 448 | 448 | 443 | 447 | 276,000 | 447 |
| 2003-12-25 | 445 | 448 | 443 | 448 | 430,000 | 448 |
| 2003-12-24 | 444 | 446 | 440 | 444 | 639,000 | 444 |
| 2003-12-22 | 441 | 442 | 435 | 439 | 394,000 | 439 |
| 2003-12-19 | 451 | 452 | 441 | 447 | 1,400,000 | 447 |
| 2003-12-18 | 435 | 451 | 432 | 446 | 901,000 | 446 |
| 2003-12-17 | 435 | 436 | 430 | 430 | 216,000 | 430 |
| 2003-12-16 | 434 | 437 | 428 | 435 | 126,000 | 435 |
| 2003-12-15 | 444 | 444 | 438 | 440 | 378,000 | 440 |
| 2003-12-12 | 434 | 434 | 428 | 429 | 925,000 | 429 |
| 2003-12-11 | 416 | 424 | 411 | 424 | 579,000 | 424 |
| 2003-12-10 | 427 | 430 | 407 | 417 | 1,083,000 | 417 |
| 2003-12-09 | 442 | 445 | 433 | 434 | 1,233,000 | 434 |
| 2003-12-08 | 440 | 442 | 430 | 435 | 909,000 | 435 |
| 2003-12-05 | 440 | 443 | 430 | 441 | 400,000 | 441 |
| 2003-12-04 | 435 | 443 | 435 | 435 | 261,000 | 435 |
| 2003-12-03 | 430 | 436 | 429 | 434 | 397,000 | 434 |
| 2003-12-02 | 430 | 440 | 429 | 433 | 617,000 | 433 |
| 2003-12-01 | 433 | 440 | 428 | 434 | 756,000 | 434 |
| 2003-11-28 | 431 | 434 | 428 | 433 | 590,000 | 433 |
| 2003-11-27 | 428 | 438 | 423 | 431 | 444,000 | 431 |
| 2003-11-26 | 425 | 435 | 425 | 428 | 618,000 | 428 |
| 2003-11-25 | 416 | 430 | 413 | 424 | 1,019,000 | 424 |
| 2003-11-21 | 409 | 415 | 409 | 413 | 573,000 | 413 |
| 2003-11-20 | 411 | 412 | 407 | 408 | 449,000 | 408 |
| 2003-11-19 | 411 | 412 | 403 | 407 | 540,000 | 407 |
| 2003-11-18 | 405 | 410 | 396 | 406 | 653,000 | 406 |
| 2003-11-17 | 430 | 430 | 410 | 410 | 439,000 | 410 |
| 2003-11-14 | 440 | 442 | 434 | 434 | 286,000 | 434 |
| 2003-11-13 | 440 | 448 | 440 | 445 | 532,000 | 445 |
| 2003-11-12 | 446 | 450 | 434 | 437 | 686,000 | 437 |
| 2003-11-11 | 464 | 464 | 440 | 452 | 461,000 | 452 |
| 2003-11-10 | 467 | 468 | 457 | 464 | 387,000 | 464 |
| 2003-11-07 | 465 | 468 | 460 | 466 | 309,000 | 466 |
| 2003-11-06 | 472 | 472 | 463 | 466 | 571,000 | 466 |
| 2003-11-05 | 476 | 476 | 470 | 472 | 699,000 | 472 |
| 2003-11-04 | 460 | 483 | 457 | 472 | 1,038,000 | 472 |
| 2003-10-31 | 468 | 474 | 454 | 455 | 791,000 | 455 |
| 2003-10-30 | 474 | 479 | 468 | 468 | 978,000 | 468 |
| 2003-10-29 | 465 | 473 | 465 | 469 | 542,000 | 469 |
| 2003-10-28 | 470 | 470 | 462 | 467 | 412,000 | 467 |
| 2003-10-27 | 457 | 464 | 454 | 463 | 406,000 | 463 |
| 2003-10-24 | 456 | 459 | 447 | 452 | 587,000 | 452 |
| 2003-10-23 | 457 | 460 | 448 | 457 | 726,000 | 457 |
| 2003-10-22 | 472 | 472 | 466 | 472 | 598,000 | 472 |
| 2003-10-21 | 477 | 477 | 467 | 470 | 610,000 | 470 |
| 2003-10-20 | 468 | 478 | 462 | 477 | 1,164,000 | 477 |
| 2003-10-17 | 467 | 467 | 456 | 464 | 835,000 | 464 |
| 2003-10-16 | 464 | 466 | 446 | 463 | 1,811,000 | 463 |
| 2003-10-15 | 463 | 471 | 459 | 463 | 2,187,000 | 463 |
| 2003-10-14 | 465 | 465 | 457 | 457 | 885,000 | 457 |
| 2003-10-10 | 447 | 455 | 445 | 451 | 621,000 | 451 |
| 2003-10-09 | 440 | 453 | 437 | 444 | 741,000 | 444 |
| 2003-10-08 | 453 | 456 | 440 | 442 | 760,000 | 442 |
| 2003-10-07 | 464 | 465 | 454 | 457 | 1,367,000 | 457 |
| 2003-10-06 | 445 | 468 | 444 | 456 | 4,369,000 | 456 |
| 2003-10-03 | 431 | 438 | 430 | 436 | 725,000 | 436 |
| 2003-10-02 | 426 | 430 | 424 | 430 | 963,000 | 430 |
| 2003-10-01 | 416 | 423 | 412 | 416 | 809,000 | 416 |
| 2003-09-30 | 420 | 423 | 415 | 416 | 512,000 | 416 |
| 2003-09-29 | 429 | 429 | 414 | 415 | 533,000 | 415 |
| 2003-09-26 | 428 | 435 | 424 | 433 | 535,000 | 433 |
| 2003-09-25 | 432 | 432 | 423 | 427 | 628,000 | 427 |
| 2003-09-24 | 439 | 440 | 427 | 439 | 842,000 | 439 |
| 2003-09-22 | 444 | 444 | 435 | 444 | 793,000 | 444 |
| 2003-09-19 | 442 | 447 | 441 | 447 | 1,238,000 | 447 |
| 2003-09-18 | 435 | 443 | 435 | 441 | 895,000 | 441 |
| 2003-09-17 | 443 | 443 | 434 | 437 | 625,000 | 437 |
| 2003-09-16 | 441 | 443 | 437 | 440 | 705,000 | 440 |
| 2003-09-12 | 445 | 445 | 435 | 441 | 1,329,000 | 441 |
| 2003-09-11 | 435 | 436 | 425 | 430 | 2,230,000 | 430 |
| 2003-09-10 | 430 | 446 | 430 | 440 | 3,392,000 | 440 |
| 2003-09-09 | 424 | 434 | 423 | 429 | 1,995,000 | 429 |
| 2003-09-08 | 423 | 424 | 415 | 419 | 1,034,000 | 419 |
| 2003-09-05 | 410 | 423 | 408 | 423 | 884,000 | 423 |
| 2003-09-04 | 415 | 417 | 408 | 411 | 841,000 | 411 |
| 2003-09-03 | 420 | 426 | 416 | 417 | 761,000 | 417 |
| 2003-09-02 | 430 | 431 | 421 | 422 | 722,000 | 422 |
| 2003-09-01 | 426 | 433 | 423 | 430 | 954,000 | 430 |
| 2003-08-29 | 422 | 427 | 421 | 421 | 450,000 | 421 |
| 2003-08-28 | 418 | 427 | 416 | 421 | 797,000 | 421 |
| 2003-08-27 | 424 | 429 | 417 | 418 | 509,000 | 418 |
| 2003-08-26 | 426 | 426 | 415 | 422 | 665,000 | 422 |
| 2003-08-25 | 425 | 430 | 423 | 426 | 570,000 | 426 |
| 2003-08-22 | 430 | 433 | 422 | 426 | 758,000 | 426 |
| 2003-08-21 | 436 | 436 | 426 | 430 | 806,000 | 430 |
| 2003-08-20 | 434 | 435 | 429 | 431 | 608,000 | 431 |
| 2003-08-19 | 438 | 439 | 431 | 433 | 1,083,000 | 433 |
| 2003-08-18 | 425 | 440 | 421 | 436 | 1,387,000 | 436 |
| 2003-08-15 | 432 | 432 | 421 | 423 | 623,000 | 423 |
| 2003-08-14 | 418 | 429 | 414 | 429 | 626,000 | 429 |
| 2003-08-13 | 406 | 417 | 406 | 415 | 719,000 | 415 |
| 2003-08-12 | 403 | 413 | 400 | 405 | 477,000 | 405 |
| 2003-08-11 | 405 | 411 | 399 | 408 | 424,000 | 408 |
| 2003-08-08 | 402 | 404 | 397 | 403 | 522,000 | 403 |
| 2003-08-07 | 403 | 409 | 403 | 404 | 458,000 | 404 |
| 2003-08-06 | 411 | 414 | 405 | 406 | 694,000 | 406 |
| 2003-08-05 | 426 | 433 | 417 | 419 | 1,043,000 | 419 |
| 2003-08-04 | 420 | 436 | 418 | 423 | 650,000 | 423 |
| 2003-08-01 | 424 | 424 | 419 | 419 | 744,000 | 419 |
| 2003-07-31 | 420 | 425 | 415 | 415 | 697,000 | 415 |
| 2003-07-30 | 422 | 422 | 410 | 415 | 646,000 | 415 |
| 2003-07-29 | 433 | 433 | 422 | 422 | 1,140,000 | 422 |
| 2003-07-28 | 429 | 429 | 412 | 418 | 992,000 | 418 |
| 2003-07-25 | 397 | 430 | 394 | 420 | 3,356,000 | 420 |
| 2003-07-24 | 390 | 395 | 381 | 392 | 976,000 | 392 |
| 2003-07-23 | 382 | 387 | 378 | 387 | 835,000 | 387 |
| 2003-07-22 | 369 | 376 | 369 | 372 | 277,000 | 372 |
| 2003-07-18 | 375 | 375 | 368 | 373 | 552,000 | 373 |
| 2003-07-17 | 365 | 369 | 362 | 365 | 637,000 | 365 |
| 2003-07-16 | 372 | 376 | 366 | 374 | 674,000 | 374 |
| 2003-07-15 | 379 | 379 | 372 | 376 | 551,000 | 376 |
| 2003-07-14 | 381 | 381 | 373 | 376 | 625,000 | 376 |
| 2003-07-11 | 384 | 385 | 376 | 377 | 487,000 | 377 |
| 2003-07-10 | 390 | 390 | 385 | 387 | 420,000 | 387 |
| 2003-07-09 | 385 | 389 | 381 | 388 | 304,000 | 388 |
| 2003-07-08 | 395 | 395 | 385 | 389 | 395,000 | 389 |
| 2003-07-07 | 387 | 393 | 385 | 390 | 310,000 | 390 |
| 2003-07-04 | 386 | 392 | 385 | 392 | 365,000 | 392 |
| 2003-07-03 | 394 | 395 | 383 | 390 | 630,000 | 390 |
| 2003-07-02 | 386 | 391 | 385 | 391 | 752,000 | 391 |
| 2003-07-01 | 385 | 390 | 384 | 386 | 375,000 | 386 |
| 2003-06-30 | 387 | 389 | 381 | 386 | 515,000 | 386 |
| 2003-06-27 | 391 | 392 | 388 | 391 | 353,000 | 391 |
| 2003-06-26 | 388 | 388 | 383 | 387 | 240,000 | 387 |
| 2003-06-25 | 387 | 391 | 387 | 387 | 727,000 | 387 |
| 2003-06-24 | 380 | 387 | 380 | 386 | 568,000 | 386 |
| 2003-06-23 | 382 | 393 | 382 | 390 | 542,000 | 390 |
| 2003-06-20 | 387 | 390 | 384 | 385 | 305,000 | 385 |
| 2003-06-19 | 384 | 391 | 384 | 387 | 673,000 | 387 |
| 2003-06-18 | 381 | 383 | 376 | 378 | 585,000 | 378 |
| 2003-06-17 | 378 | 386 | 376 | 378 | 1,222,000 | 378 |
| 2003-06-16 | 374 | 376 | 372 | 373 | 558,000 | 373 |
| 2003-06-13 | 377 | 377 | 369 | 369 | 1,203,000 | 369 |
| 2003-06-12 | 372 | 374 | 365 | 367 | 640,000 | 367 |
| 2003-06-11 | 376 | 376 | 371 | 372 | 422,000 | 372 |
| 2003-06-10 | 372 | 375 | 370 | 375 | 272,000 | 375 |
| 2003-06-09 | 378 | 378 | 371 | 376 | 361,000 | 376 |
| 2003-06-06 | 370 | 378 | 370 | 377 | 762,000 | 377 |
| 2003-06-05 | 370 | 371 | 365 | 371 | 664,000 | 371 |
| 2003-06-04 | 368 | 374 | 367 | 369 | 700,000 | 369 |
| 2003-06-03 | 356 | 372 | 356 | 366 | 1,126,000 | 366 |
| 2003-06-02 | 363 | 363 | 358 | 358 | 730,000 | 358 |
| 2003-05-30 | 364 | 365 | 351 | 351 | 743,000 | 351 |
| 2003-05-29 | 357 | 370 | 357 | 364 | 1,175,000 | 364 |
| 2003-05-28 | 359 | 361 | 355 | 359 | 524,000 | 359 |
| 2003-05-27 | 360 | 360 | 353 | 355 | 350,000 | 355 |
| 2003-05-26 | 361 | 365 | 360 | 360 | 622,000 | 360 |
| 2003-05-23 | 360 | 360 | 355 | 357 | 802,000 | 357 |
| 2003-05-22 | 355 | 361 | 353 | 360 | 1,719,000 | 360 |
| 2003-05-21 | 353 | 364 | 352 | 352 | 2,433,000 | 352 |
| 2003-05-20 | 348 | 354 | 344 | 352 | 2,344,000 | 352 |
| 2003-05-19 | 344 | 348 | 337 | 344 | 2,543,000 | 344 |
| 2003-05-16 | 327 | 349 | 326 | 345 | 4,582,000 | 345 |
| 2003-05-15 | 330 | 330 | 325 | 326 | 731,000 | 326 |
| 2003-05-14 | 330 | 331 | 326 | 329 | 1,252,000 | 329 |
| 2003-05-13 | 335 | 335 | 329 | 330 | 1,113,000 | 330 |
| 2003-05-12 | 334 | 336 | 332 | 334 | 781,000 | 334 |
| 2003-05-09 | 336 | 338 | 333 | 338 | 1,305,000 | 338 |
| 2003-05-08 | 339 | 344 | 337 | 339 | 579,000 | 339 |
| 2003-05-07 | 342 | 343 | 337 | 339 | 573,000 | 339 |
| 2003-05-06 | 350 | 351 | 343 | 344 | 452,000 | 344 |
| 2003-05-02 | 348 | 351 | 345 | 349 | 651,000 | 349 |
| 2003-05-01 | 335 | 350 | 334 | 349 | 1,086,000 | 349 |
| 2003-04-30 | 330 | 334 | 330 | 334 | 355,000 | 334 |
| 2003-04-28 | 330 | 334 | 329 | 329 | 212,000 | 329 |
| 2003-04-25 | 335 | 335 | 327 | 329 | 223,000 | 329 |
| 2003-04-24 | 335 | 337 | 332 | 334 | 333,000 | 334 |
| 2003-04-23 | 332 | 336 | 328 | 329 | 330,000 | 329 |
| 2003-04-22 | 335 | 338 | 328 | 329 | 250,000 | 329 |
| 2003-04-21 | 339 | 339 | 334 | 337 | 174,000 | 337 |
| 2003-04-18 | 335 | 338 | 332 | 334 | 183,000 | 334 |
| 2003-04-17 | 335 | 335 | 329 | 334 | 421,000 | 334 |
| 2003-04-16 | 334 | 337 | 332 | 337 | 378,000 | 337 |
| 2003-04-15 | 333 | 334 | 331 | 334 | 414,000 | 334 |
| 2003-04-14 | 333 | 334 | 325 | 328 | 506,000 | 328 |
| 2003-04-11 | 327 | 332 | 327 | 332 | 477,000 | 332 |
| 2003-04-10 | 329 | 329 | 324 | 325 | 231,000 | 325 |
| 2003-04-09 | 329 | 331 | 324 | 330 | 614,000 | 330 |
| 2003-04-08 | 333 | 333 | 329 | 330 | 403,000 | 330 |
| 2003-04-07 | 336 | 337 | 330 | 337 | 272,000 | 337 |
| 2003-04-04 | 330 | 331 | 326 | 328 | 378,000 | 328 |
| 2003-04-03 | 340 | 340 | 327 | 328 | 338,000 | 328 |
| 2003-04-02 | 333 | 335 | 328 | 335 | 250,000 | 335 |
| 2003-04-01 | 327 | 332 | 326 | 332 | 222,000 | 332 |
| 2003-03-31 | 344 | 344 | 329 | 330 | 352,000 | 330 |
| 2003-03-28 | 341 | 345 | 341 | 345 | 276,000 | 345 |
| 2003-03-27 | 349 | 349 | 339 | 339 | 386,000 | 339 |
| 2003-03-26 | 350 | 351 | 348 | 349 | 294,000 | 349 |
| 2003-03-25 | 345 | 347 | 342 | 343 | 233,000 | 343 |
| 2003-03-24 | 343 | 350 | 340 | 348 | 652,000 | 348 |
| 2003-03-20 | 335 | 342 | 335 | 342 | 589,000 | 342 |
| 2003-03-19 | 338 | 341 | 335 | 338 | 505,000 | 338 |
| 2003-03-18 | 335 | 341 | 334 | 335 | 250,000 | 335 |
| 2003-03-17 | 333 | 334 | 327 | 328 | 363,000 | 328 |
| 2003-03-14 | 340 | 341 | 334 | 334 | 807,000 | 334 |
| 2003-03-13 | 333 | 339 | 332 | 339 | 570,000 | 339 |
| 2003-03-12 | 325 | 330 | 324 | 328 | 790,000 | 328 |
| 2003-03-11 | 328 | 328 | 323 | 324 | 323,000 | 324 |
| 2003-03-10 | 339 | 339 | 325 | 328 | 377,000 | 328 |
| 2003-03-07 | 343 | 346 | 340 | 340 | 329,000 | 340 |
| 2003-03-06 | 345 | 350 | 345 | 346 | 325,000 | 346 |
| 2003-03-05 | 348 | 351 | 346 | 348 | 213,000 | 348 |
| 2003-03-04 | 353 | 356 | 349 | 351 | 222,000 | 351 |
| 2003-03-03 | 345 | 356 | 345 | 356 | 157,000 | 356 |
| 2003-02-28 | 346 | 351 | 346 | 350 | 207,000 | 350 |
| 2003-02-27 | 350 | 350 | 345 | 347 | 212,000 | 347 |
| 2003-02-26 | 350 | 353 | 347 | 349 | 245,000 | 349 |
| 2003-02-25 | 351 | 351 | 346 | 350 | 461,000 | 350 |
| 2003-02-24 | 349 | 352 | 348 | 350 | 113,000 | 350 |
| 2003-02-21 | 353 | 354 | 347 | 347 | 176,000 | 347 |
| 2003-02-20 | 355 | 355 | 349 | 354 | 419,000 | 354 |
| 2003-02-19 | 363 | 363 | 356 | 356 | 239,000 | 356 |
| 2003-02-18 | 367 | 367 | 360 | 360 | 446,000 | 360 |
| 2003-02-17 | 360 | 367 | 359 | 367 | 727,000 | 367 |
| 2003-02-14 | 358 | 359 | 356 | 357 | 525,000 | 357 |
| 2003-02-13 | 356 | 362 | 353 | 353 | 1,118,000 | 353 |
| 2003-02-12 | 347 | 353 | 347 | 353 | 506,000 | 353 |
| 2003-02-10 | 343 | 349 | 343 | 343 | 405,000 | 343 |
| 2003-02-07 | 340 | 346 | 340 | 345 | 585,000 | 345 |
| 2003-02-06 | 346 | 350 | 340 | 340 | 941,000 | 340 |
| 2003-02-05 | 351 | 354 | 348 | 348 | 620,000 | 348 |
| 2003-02-04 | 350 | 353 | 347 | 348 | 395,000 | 348 |
| 2003-02-03 | 345 | 352 | 342 | 348 | 433,000 | 348 |
| 2003-01-31 | 342 | 345 | 340 | 340 | 372,000 | 340 |
| 2003-01-30 | 343 | 345 | 342 | 342 | 203,000 | 342 |
| 2003-01-29 | 353 | 353 | 341 | 343 | 324,000 | 343 |
| 2003-01-28 | 353 | 353 | 349 | 350 | 325,000 | 350 |
| 2003-01-27 | 361 | 361 | 353 | 355 | 365,000 | 355 |
| 2003-01-24 | 357 | 362 | 353 | 362 | 548,000 | 362 |
| 2003-01-23 | 354 | 355 | 351 | 353 | 487,000 | 353 |
| 2003-01-22 | 362 | 362 | 354 | 355 | 319,000 | 355 |
| 2003-01-21 | 356 | 363 | 354 | 362 | 321,000 | 362 |
| 2003-01-20 | 363 | 363 | 354 | 357 | 427,000 | 357 |
| 2003-01-17 | 365 | 365 | 362 | 363 | 217,000 | 363 |
| 2003-01-16 | 362 | 365 | 359 | 365 | 643,000 | 365 |
| 2003-01-15 | 357 | 363 | 354 | 362 | 540,000 | 362 |
| 2003-01-14 | 349 | 357 | 345 | 354 | 419,000 | 354 |
| 2003-01-10 | 356 | 356 | 346 | 348 | 440,000 | 348 |
| 2003-01-09 | 344 | 355 | 343 | 355 | 305,000 | 355 |
| 2003-01-08 | 357 | 357 | 345 | 349 | 471,000 | 349 |
| 2003-01-07 | 364 | 367 | 357 | 357 | 396,000 | 357 |
| 2003-01-06 | 357 | 364 | 357 | 363 | 151,000 | 363 |
分割・併合履歴 ： [1985-12-26]1株→1.1株
