4091 日本酸素ホールディングス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	605	605	598	601	386,000	601
2004-12-29	600	606	595	605	1,733,000	605
2004-12-28	585	597	583	595	1,809,000	595
2004-12-27	574	586	574	585	1,628,000	585
2004-12-24	570	575	570	572	405,000	572
2004-12-22	568	570	562	567	470,000	567
2004-12-21	559	568	559	562	409,000	562
2004-12-20	566	566	559	560	563,000	560
2004-12-17	565	566	559	562	1,083,000	562
2004-12-16	571	573	566	571	645,000	571
2004-12-15	572	577	570	575	699,000	575
2004-12-14	562	571	558	571	871,000	571
2004-12-13	562	565	556	556	620,000	556
2004-12-10	579	579	555	561	1,658,000	561
2004-12-09	549	565	549	560	1,145,000	560
2004-12-08	549	553	547	551	441,000	551
2004-12-07	555	557	547	548	708,000	548
2004-12-06	560	565	556	559	489,000	559
2004-12-03	567	569	560	565	381,000	565
2004-12-02	560	565	557	562	625,000	562
2004-12-01	563	563	551	553	596,000	553
2004-11-30	558	572	553	572	1,634,000	572
2004-11-29	545	552	540	548	242,000	548
2004-11-26	546	557	545	546	670,000	546
2004-11-25	549	549	540	544	253,000	544
2004-11-24	545	553	541	548	992,000	548
2004-11-22	530	536	525	531	521,000	531
2004-11-19	551	551	542	547	508,000	547
2004-11-18	546	553	546	549	884,000	549
2004-11-17	540	546	539	543	553,000	543
2004-11-16	546	549	540	540	527,000	540
2004-11-15	540	549	539	547	346,000	547
2004-11-12	545	550	544	545	528,000	545
2004-11-11	554	554	543	544	595,000	544
2004-11-10	549	561	548	551	1,425,000	551
2004-11-09	547	550	541	544	450,000	544
2004-11-08	546	553	544	545	615,000	545
2004-11-05	543	551	539	543	337,000	543
2004-11-04	555	555	541	548	750,000	548
2004-11-02	548	551	538	551	916,000	551
2004-11-01	532	536	521	533	512,000	533
2004-10-29	528	533	521	528	693,000	528
2004-10-28	536	537	529	529	629,000	529
2004-10-27	533	534	520	528	609,000	528
2004-10-26	521	528	520	524	629,000	524
2004-10-25	535	535	519	524	1,110,000	524
2004-10-22	543	543	537	540	707,000	540
2004-10-21	546	549	533	535	629,000	535
2004-10-20	565	565	545	547	799,000	547
2004-10-19	563	568	560	565	586,000	565
2004-10-18	557	560	554	555	691,000	555
2004-10-15	564	565	552	554	799,000	554
2004-10-14	576	576	562	564	866,000	564
2004-10-13	576	580	570	576	462,000	576
2004-10-12	585	586	572	578	456,000	578
2004-10-08	580	589	580	584	623,000	584
2004-10-07	590	590	575	588	788,000	588
2004-10-06	587	590	582	586	933,000	586
2004-10-05	595	598	578	582	1,566,000	582
2004-10-04	588	600	587	598	1,865,000	598
2004-10-01	577	580	577	578	815,000	578
2004-09-30	577	577	568	577	1,034,000	577
2004-09-29	576	577	569	570	910,000	570
2004-09-28	568	576	562	573	860,000	573
2004-09-27	578	578	562	568	1,001,000	568
2004-09-24	578	580	566	580	1,513,000	580
2004-09-22	569	579	566	579	1,293,000	579
2004-09-21	568	571	561	568	887,000	568
2004-09-17	567	571	560	565	728,000	565
2004-09-16	562	565	557	557	780,000	557
2004-09-15	577	579	566	568	707,000	568
2004-09-14	577	583	575	582	505,000	582
2004-09-13	569	581	565	580	785,000	580
2004-09-10	570	571	564	569	963,000	569
2004-09-09	583	583	577	580	764,000	580
2004-09-08	585	589	581	586	1,521,000	586
2004-09-07	573	585	569	584	1,782,000	584
2004-09-06	564	572	558	567	853,000	567
2004-09-03	572	572	555	560	1,185,000	560
2004-09-02	570	578	569	578	756,000	578
2004-09-01	563	572	560	567	601,000	567
2004-08-31	562	565	558	565	525,000	565
2004-08-30	563	567	561	567	384,000	567
2004-08-27	565	567	563	565	582,000	565
2004-08-26	577	577	562	563	744,000	563
2004-08-25	559	567	550	562	905,000	562
2004-08-24	564	568	557	563	276,000	563
2004-08-23	565	571	561	564	334,000	564
2004-08-20	558	568	558	566	497,000	566
2004-08-19	560	564	556	561	441,000	561
2004-08-18	558	567	553	564	689,000	564
2004-08-17	544	551	542	544	887,000	544
2004-08-16	554	555	546	554	384,000	554
2004-08-13	567	568	558	560	501,000	560
2004-08-12	568	574	565	566	451,000	566
2004-08-11	558	569	558	567	476,000	567
2004-08-10	557	557	547	554	500,000	554
2004-08-09	557	561	550	558	576,000	558
2004-08-06	556	568	554	563	470,000	563
2004-08-05	569	572	556	564	1,351,000	564
2004-08-04	575	578	562	568	591,000	568
2004-08-03	585	590	577	583	539,000	583
2004-08-02	588	594	580	590	796,000	590
2004-07-30	583	595	580	580	867,000	580
2004-07-29	585	588	579	581	293,000	581
2004-07-28	590	590	579	585	488,000	585
2004-07-27	585	586	572	576	337,000	576
2004-07-26	589	591	583	590	862,000	590
2004-07-23	586	596	586	594	961,000	594
2004-07-22	585	588	578	586	595,000	586
2004-07-21	576	595	576	595	768,000	595
2004-07-20	576	577	569	574	712,000	574
2004-07-16	564	576	563	576	365,000	576
2004-07-15	567	573	563	567	582,000	567
2004-07-14	583	587	557	562	1,041,000	562
2004-07-13	584	584	579	582	728,000	582
2004-07-12	579	583	572	583	1,290,000	583
2004-07-09	555	570	555	568	863,000	568
2004-07-08	574	578	564	564	974,000	564
2004-07-07	550	560	549	554	1,220,000	554
2004-07-06	559	569	558	559	900,000	559
2004-07-05	590	590	571	579	683,000	579
2004-07-02	580	588	574	575	1,371,000	575
2004-07-01	585	585	578	583	649,000	583
2004-06-30	572	590	572	584	1,449,000	584
2004-06-29	568	568	558	567	349,000	567
2004-06-28	563	573	563	568	682,000	568
2004-06-25	554	564	553	560	931,000	560
2004-06-24	548	553	547	552	526,000	552
2004-06-23	543	548	541	548	353,000	548
2004-06-22	541	545	537	542	249,000	542
2004-06-21	545	550	542	543	378,000	543
2004-06-18	543	546	535	542	242,000	542
2004-06-17	539	548	539	548	448,000	548
2004-06-16	540	546	537	539	802,000	539
2004-06-15	545	545	535	537	687,000	537
2004-06-14	536	544	535	544	339,000	544
2004-06-11	534	544	531	536	1,391,000	536
2004-06-10	543	550	538	550	604,000	550
2004-06-09	530	543	530	542	391,000	542
2004-06-08	543	543	535	537	683,000	537
2004-06-07	524	542	523	539	1,225,000	539
2004-06-04	522	522	512	520	536,000	520
2004-06-03	525	525	513	518	790,000	518
2004-06-02	520	524	515	524	567,000	524
2004-06-01	521	523	515	519	486,000	519
2004-05-31	515	526	512	524	1,378,000	524
2004-05-28	496	509	496	506	974,000	506
2004-05-27	499	504	491	495	812,000	495
2004-05-26	499	504	494	501	699,000	501
2004-05-25	503	503	488	491	386,000	491
2004-05-24	498	503	494	501	449,000	501
2004-05-21	489	501	487	497	719,000	497
2004-05-20	487	492	479	484	609,000	484
2004-05-19	475	486	467	482	837,000	482
2004-05-18	459	469	450	465	623,000	465
2004-05-17	461	470	448	449	659,000	449
2004-05-14	475	475	456	459	724,000	459
2004-05-13	478	478	465	465	456,000	465
2004-05-12	473	474	458	473	592,000	473
2004-05-11	462	470	454	465	816,000	465
2004-05-10	485	485	459	462	790,000	462
2004-05-07	488	493	486	489	290,000	489
2004-05-06	510	512	496	496	840,000	496
2004-04-30	507	507	496	503	618,000	503
2004-04-28	517	517	506	509	368,000	509
2004-04-27	523	523	516	517	451,000	517
2004-04-26	516	524	514	522	396,000	522
2004-04-23	508	517	508	516	478,000	516
2004-04-22	519	519	513	518	596,000	518
2004-04-21	515	519	512	517	755,000	517
2004-04-20	507	518	506	515	1,665,000	515
2004-04-19	503	514	496	500	1,419,000	500
2004-04-16	489	508	489	503	2,837,000	503
2004-04-15	492	495	486	488	1,001,000	488
2004-04-14	493	494	487	488	693,000	488
2004-04-13	494	497	491	492	901,000	492
2004-04-12	485	490	483	490	710,000	490
2004-04-09	485	490	480	484	1,197,000	484
2004-04-08	490	498	487	492	1,638,000	492
2004-04-07	487	496	487	491	1,181,000	491
2004-04-06	489	492	485	485	946,000	485
2004-04-05	483	490	482	484	1,064,000	484
2004-04-02	473	482	473	482	806,000	482
2004-04-01	483	486	473	474	963,000	474
2004-03-31	486	486	472	480	1,001,000	480
2004-03-30	490	493	481	487	1,006,000	487
2004-03-29	489	489	483	488	514,000	488
2004-03-26	480	487	478	487	685,000	487
2004-03-25	475	478	470	478	609,000	478
2004-03-24	461	469	461	466	626,000	466
2004-03-23	465	470	461	467	376,000	467
2004-03-22	468	471	465	467	355,000	467
2004-03-19	470	474	465	467	351,000	467
2004-03-18	478	478	467	469	422,000	469
2004-03-17	467	475	463	474	377,000	474
2004-03-16	465	466	462	466	386,000	466
2004-03-15	472	473	464	467	427,000	467
2004-03-12	458	474	458	471	912,000	471
2004-03-11	470	474	465	468	672,000	468
2004-03-10	482	482	473	474	497,000	474
2004-03-09	477	482	476	482	418,000	482
2004-03-08	480	482	476	477	237,000	477
2004-03-05	479	480	469	479	532,000	479
2004-03-04	485	485	479	479	365,000	479
2004-03-03	489	489	482	485	415,000	485
2004-03-02	484	488	480	488	400,000	488
2004-03-01	486	489	475	484	544,000	484
2004-02-27	474	485	474	485	488,000	485
2004-02-26	468	475	466	473	389,000	473
2004-02-25	468	470	462	463	212,000	463
2004-02-24	476	477	468	468	268,000	468
2004-02-23	470	476	462	474	277,000	474
2004-02-20	465	470	464	469	243,000	469
2004-02-19	463	471	463	467	407,000	467
2004-02-18	468	474	468	472	432,000	472
2004-02-17	469	471	462	468	363,000	468
2004-02-16	470	474	466	467	245,000	467
2004-02-13	469	470	466	470	211,000	470
2004-02-12	474	478	470	470	374,000	470
2004-02-10	477	482	473	476	479,000	476
2004-02-09	476	483	472	477	331,000	477
2004-02-06	476	477	473	474	314,000	474
2004-02-05	475	477	472	476	701,000	476
2004-02-04	484	484	472	474	386,000	474
2004-02-03	480	483	468	480	616,000	480
2004-02-02	470	478	470	474	370,000	474
2004-01-30	470	477	469	473	422,000	473
2004-01-29	488	488	469	475	761,000	475
2004-01-28	494	494	486	490	479,000	490
2004-01-27	492	496	488	490	817,000	490
2004-01-26	490	490	479	486	577,000	486
2004-01-23	480	492	480	485	1,248,000	485
2004-01-22	466	478	466	475	771,000	475
2004-01-21	462	472	461	464	496,000	464
2004-01-20	461	471	461	467	886,000	467
2004-01-19	465	465	459	459	192,000	459
2004-01-16	460	465	459	464	536,000	464
2004-01-15	463	463	452	455	430,000	455
2004-01-14	460	461	455	458	227,000	458
2004-01-13	463	464	459	460	449,000	460
2004-01-09	455	466	455	461	396,000	461
2004-01-08	455	464	455	459	539,000	459
2004-01-07	459	461	452	459	420,000	459
2004-01-06	464	469	459	464	413,000	464
2004-01-05	453	465	453	464	287,000	464

分割・併合履歴： [1985-12-26]1株→1.1株