4091 日本酸素ホールディングス(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-30789789781788474,000788
2005-12-297837867747851,002,000785
2005-12-28775793774792426,000792
2005-12-27780780771773349,000773
2005-12-26789789771777859,000777
2005-12-22785790783785854,000785
2005-12-217777907757841,305,000784
2005-12-207717837637801,044,000780
2005-12-19769776766772720,000772
2005-12-16768769758762609,000762
2005-12-15778778766767473,000767
2005-12-14791791771778664,000778
2005-12-13787787774781640,000781
2005-12-12772778769772812,000772
2005-12-097687707597621,347,000762
2005-12-08768775757768921,000768
2005-12-077727877697701,033,000770
2005-12-067827867727721,140,000772
2005-12-05786798783792972,000792
2005-12-02795795773778929,000778
2005-12-01770785763785952,000785
2005-11-30771780770770766,000770
2005-11-29773778767770651,000770
2005-11-28766774766772938,000772
2005-11-257857857657741,355,000774
2005-11-24788792784784893,000784
2005-11-22762773762773816,000773
2005-11-217527727527621,332,000762
2005-11-187557687557681,467,000768
2005-11-177357537347511,699,000751
2005-11-167137347107291,455,000729
2005-11-15717717704711773,000711
2005-11-147297367037181,188,000718
2005-11-11726726721722370,000722
2005-11-10722725718724606,000724
2005-11-09720726718720880,000720
2005-11-08721725718719857,000719
2005-11-077257287157181,202,000718
2005-11-047197267107201,238,000720
2005-11-02718718713714497,000714
2005-11-01719720712718338,000718
2005-10-31700708700707448,000707
2005-10-28699699692699519,000699
2005-10-27690704690701962,000701
2005-10-26686688683686452,000686
2005-10-256756926756771,063,000677
2005-10-246746856736781,455,000678
2005-10-216586756586731,162,000673
2005-10-206866916746771,766,000677
2005-10-19700705686693700,000693
2005-10-18707709702702501,000702
2005-10-17711715703707468,000707
2005-10-14715716710711502,000711
2005-10-13718718706714579,000714
2005-10-12729729717719739,000719
2005-10-11710716706716577,000716
2005-10-07710710703707619,000707
2005-10-067067147027101,446,000710
2005-10-057107276977251,810,000725
2005-10-04708711706710517,000710
2005-10-03715715696707810,000707
2005-09-307237247077091,443,000709
2005-09-29715716694713856,000713
2005-09-286927236887201,598,000720
2005-09-276986996926921,116,000692
2005-09-266746996746991,897,000699
2005-09-22660670657670946,000670
2005-09-216696716636671,079,000667
2005-09-20670674664670938,000670
2005-09-16667669662669625,000669
2005-09-156586656586651,201,000665
2005-09-14665670662670590,000670
2005-09-13670672665670752,000670
2005-09-126696746646721,174,000672
2005-09-096706706566631,646,000663
2005-09-08664669655666848,000666
2005-09-07673673657661536,000661
2005-09-06672677667669667,000669
2005-09-05668674663674991,000674
2005-09-026606746576741,175,000674
2005-09-01661662655656572,000656
2005-08-31662662655656646,000656
2005-08-30655664652661678,000661
2005-08-29653657648655547,000655
2005-08-26660660653656294,000656
2005-08-25651662651661565,000661
2005-08-24652661652660692,000660
2005-08-23662668661662738,000662
2005-08-22655665654661942,000661
2005-08-196616636536551,345,000655
2005-08-186606706596661,206,000666
2005-08-176656666506521,783,000652
2005-08-166626726626653,596,000665
2005-08-15635643633637360,000637
2005-08-12637639629630651,000630
2005-08-116386466346391,224,000639
2005-08-10625630622629853,000629
2005-08-09607621607620830,000620
2005-08-08600607589606867,000606
2005-08-056206246036081,294,000608
2005-08-046216296136271,648,000627
2005-08-036196416156375,811,000637
2005-08-026006055966051,601,000605
2005-08-01589600589597832,000597
2005-07-29586593585591616,000591
2005-07-28592594586587400,000587
2005-07-27589595586591432,000591
2005-07-26593594586588498,000588
2005-07-25597597591592452,000592
2005-07-22589593587593498,000593
2005-07-21602602593593520,000593
2005-07-20596601595598542,000598
2005-07-19597603595596540,000596
2005-07-155966005925961,524,000596
2005-07-145925995865891,294,000589
2005-07-135865885815881,168,000588
2005-07-12582583579580871,000580
2005-07-115775855755771,734,000577
2005-07-08569574569570894,000570
2005-07-07569573566572798,000572
2005-07-06574574567568682,000568
2005-07-05573573566570667,000570
2005-07-04571577568570709,000570
2005-07-01565571563567412,000567
2005-06-30565566563564300,000564
2005-06-29570571563565404,000565
2005-06-28556567556566897,000566
2005-06-27562564551551951,000551
2005-06-245565615565601,060,000560
2005-06-235665715635631,116,000563
2005-06-225635675605641,417,000564
2005-06-21572573565567668,000567
2005-06-20575576571572868,000572
2005-06-175735755695741,200,000574
2005-06-165755785685701,224,000570
2005-06-15579582574578638,000578
2005-06-145745845725782,004,000578
2005-06-13570575569572515,000572
2005-06-105675735655711,105,000571
2005-06-095755765605621,785,000562
2005-06-085705795675783,555,000578
2005-06-075625665605641,460,000564
2005-06-065585645555591,422,000559
2005-06-035675675585593,031,000559
2005-06-025525645505573,381,000557
2005-06-015435445375431,385,000543
2005-05-31545548542544862,000544
2005-05-30540549535544727,000544
2005-05-27540541536539540,000539
2005-05-26535539531538922,000538
2005-05-25549549535535760,000535
2005-05-24547548543544700,000544
2005-05-235465465415441,128,000544
2005-05-20552552545546899,000546
2005-05-195485535405521,545,000552
2005-05-185425505385432,088,000543
2005-05-175495565335414,058,000541
2005-05-165905905635651,190,000565
2005-05-13604604596598834,000598
2005-05-12607607595600817,000600
2005-05-11601605595603931,000603
2005-05-10595603592600896,000600
2005-05-09589594587594772,000594
2005-05-06589596587592409,000592
2005-05-02594594582587460,000587
2005-04-28588595586595542,000595
2005-04-27583595581589489,000589
2005-04-26594594585593927,000593
2005-04-256016065945991,927,000599
2005-04-226026025875911,721,000591
2005-04-21595595569577865,000577
2005-04-20586589581585594,000585
2005-04-195885895705821,387,000582
2005-04-185855875615681,430,000568
2005-04-155965965845901,591,000590
2005-04-14612612602605706,000605
2005-04-136116156016141,332,000614
2005-04-126156196136131,010,000613
2005-04-11620624615617674,000617
2005-04-08616628616625568,000625
2005-04-07622622615616452,000616
2005-04-06620622618621679,000621
2005-04-05617624617618823,000618
2005-04-04610622610620719,000620
2005-04-01620622609620486,000620
2005-03-31618630613628935,000628
2005-03-30621623611613633,000613
2005-03-29634634613622797,000622
2005-03-28637640635637770,000637
2005-03-256326386316381,170,000638
2005-03-246316326276281,053,000628
2005-03-236326346286311,874,000631
2005-03-22631635630631782,000631
2005-03-18628630625628928,000628
2005-03-176286286216261,292,000626
2005-03-166186316186271,166,000627
2005-03-15620624614616812,000616
2005-03-146326346236231,178,000623
2005-03-116396466296303,546,000630
2005-03-106676676526531,167,000653
2005-03-096536776536673,034,000667
2005-03-086506586476531,236,000653
2005-03-076446556436521,103,000652
2005-03-04648649643644638,000644
2005-03-036506546476511,097,000651
2005-03-026506556496491,275,000649
2005-03-01650650646650678,000650
2005-02-286506546496511,173,000651
2005-02-256456506436481,210,000648
2005-02-246436466396441,266,000644
2005-02-23639650638643765,000643
2005-02-226496506446481,082,000648
2005-02-21670670659659716,000659
2005-02-186586726586671,032,000667
2005-02-176616656576611,002,000661
2005-02-16664668662668482,000668
2005-02-15671671663665566,000665
2005-02-146696746636701,393,000670
2005-02-10656656650653678,000653
2005-02-09652660652655816,000655
2005-02-08650657649652833,000652
2005-02-07640648638646407,000646
2005-02-04639643631643424,000643
2005-02-03646646640642501,000642
2005-02-026456466396461,421,000646
2005-02-01639639628634834,000634
2005-01-31623639623633721,000633
2005-01-28633633621631544,000631
2005-01-276346426336382,117,000638
2005-01-26617629617628805,000628
2005-01-25617617611613458,000613
2005-01-24615618612618602,000618
2005-01-21610617610613494,000613
2005-01-20615618607609772,000609
2005-01-196296356216241,498,000624
2005-01-186116256106231,421,000623
2005-01-176076116076101,077,000610
2005-01-146076116036091,345,000609
2005-01-136186186096181,826,000618
2005-01-126296296186211,041,000621
2005-01-116276346226301,182,000630
2005-01-07617625617625803,000625
2005-01-066146226146211,235,000621
2005-01-056066266066213,086,000621
2005-01-04600606597604247,000604

分割・併合履歴 : [1985-12-26]1株→1.1株