4091 日本酸素ホールディングス(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 611 | 620 | 609 | 609 | 166,000 | 609 |
| 1990-12-27 | 635 | 635 | 615 | 621 | 397,000 | 621 |
| 1990-12-26 | 632 | 632 | 621 | 621 | 228,000 | 621 |
| 1990-12-25 | 641 | 641 | 610 | 611 | 271,000 | 611 |
| 1990-12-21 | 657 | 665 | 650 | 660 | 133,000 | 660 |
| 1990-12-20 | 681 | 690 | 677 | 677 | 490,000 | 677 |
| 1990-12-19 | 695 | 705 | 684 | 702 | 461,000 | 702 |
| 1990-12-18 | 662 | 695 | 662 | 695 | 285,000 | 695 |
| 1990-12-17 | 685 | 685 | 670 | 672 | 184,000 | 672 |
| 1990-12-14 | 680 | 700 | 680 | 699 | 344,000 | 699 |
| 1990-12-13 | 695 | 708 | 685 | 690 | 307,000 | 690 |
| 1990-12-12 | 680 | 709 | 669 | 675 | 892,000 | 675 |
| 1990-12-11 | 665 | 678 | 659 | 670 | 609,000 | 670 |
| 1990-12-10 | 655 | 670 | 638 | 670 | 500,000 | 670 |
| 1990-12-07 | 610 | 645 | 610 | 645 | 546,000 | 645 |
| 1990-12-06 | 600 | 600 | 585 | 585 | 257,000 | 585 |
| 1990-12-05 | 589 | 599 | 561 | 575 | 226,000 | 575 |
| 1990-12-04 | 580 | 590 | 580 | 587 | 193,000 | 587 |
| 1990-12-03 | 619 | 619 | 599 | 600 | 212,000 | 600 |
| 1990-11-30 | 580 | 589 | 566 | 589 | 290,000 | 589 |
| 1990-11-29 | 590 | 594 | 575 | 594 | 199,000 | 594 |
| 1990-11-28 | 619 | 624 | 600 | 600 | 205,000 | 600 |
| 1990-11-27 | 615 | 625 | 611 | 624 | 125,000 | 624 |
| 1990-11-26 | 615 | 615 | 600 | 605 | 164,000 | 605 |
| 1990-11-22 | 591 | 608 | 591 | 605 | 308,000 | 605 |
| 1990-11-21 | 595 | 600 | 580 | 585 | 263,000 | 585 |
| 1990-11-20 | 624 | 625 | 621 | 622 | 255,000 | 622 |
| 1990-11-19 | 625 | 640 | 621 | 625 | 464,000 | 625 |
| 1990-11-16 | 625 | 632 | 620 | 623 | 466,000 | 623 |
| 1990-11-15 | 660 | 669 | 639 | 642 | 250,000 | 642 |
| 1990-11-14 | 699 | 699 | 670 | 670 | 231,000 | 670 |
| 1990-11-13 | 680 | 692 | 675 | 691 | 303,000 | 691 |
| 1990-11-09 | 650 | 659 | 630 | 650 | 272,000 | 650 |
| 1990-11-08 | 661 | 670 | 650 | 656 | 503,000 | 656 |
| 1990-11-07 | 680 | 689 | 675 | 681 | 492,000 | 681 |
| 1990-11-06 | 745 | 748 | 699 | 700 | 365,000 | 700 |
| 1990-11-05 | 730 | 750 | 730 | 745 | 429,000 | 745 |
| 1990-11-02 | 748 | 751 | 720 | 730 | 589,000 | 730 |
| 1990-11-01 | 760 | 765 | 743 | 750 | 988,000 | 750 |
| 1990-10-31 | 795 | 805 | 770 | 775 | 1,046,000 | 775 |
| 1990-10-30 | 812 | 828 | 792 | 793 | 4,930,000 | 793 |
| 1990-10-29 | 757 | 797 | 743 | 792 | 2,863,000 | 792 |
| 1990-10-26 | 760 | 765 | 740 | 747 | 724,000 | 747 |
| 1990-10-25 | 760 | 775 | 750 | 760 | 1,097,000 | 760 |
| 1990-10-24 | 723 | 740 | 710 | 740 | 658,000 | 740 |
| 1990-10-23 | 725 | 740 | 715 | 724 | 621,000 | 724 |
| 1990-10-22 | 700 | 730 | 700 | 715 | 826,000 | 715 |
| 1990-10-19 | 666 | 684 | 659 | 680 | 494,000 | 680 |
| 1990-10-18 | 640 | 650 | 633 | 646 | 219,000 | 646 |
| 1990-10-17 | 640 | 640 | 622 | 640 | 201,000 | 640 |
| 1990-10-16 | 640 | 640 | 627 | 633 | 160,000 | 633 |
| 1990-10-15 | 627 | 627 | 602 | 620 | 104,000 | 620 |
| 1990-10-12 | 598 | 608 | 598 | 607 | 141,000 | 607 |
| 1990-10-11 | 632 | 633 | 602 | 610 | 212,000 | 610 |
| 1990-10-09 | 635 | 645 | 634 | 638 | 348,000 | 638 |
| 1990-10-08 | 619 | 619 | 607 | 619 | 179,000 | 619 |
| 1990-10-05 | 591 | 615 | 591 | 600 | 220,000 | 600 |
| 1990-10-04 | 600 | 600 | 580 | 590 | 145,000 | 590 |
| 1990-10-03 | 599 | 624 | 591 | 591 | 420,000 | 591 |
| 1990-10-02 | 530 | 570 | 530 | 570 | 325,000 | 570 |
| 1990-10-01 | 530 | 533 | 480 | 490 | 507,000 | 490 |
| 1990-09-28 | 587 | 587 | 535 | 535 | 328,000 | 535 |
| 1990-09-27 | 590 | 612 | 590 | 591 | 352,000 | 591 |
| 1990-09-26 | 645 | 651 | 612 | 613 | 267,000 | 613 |
| 1990-09-25 | 631 | 655 | 631 | 655 | 155,000 | 655 |
| 1990-09-21 | 630 | 655 | 630 | 655 | 584,000 | 655 |
| 1990-09-20 | 655 | 665 | 640 | 650 | 932,000 | 650 |
| 1990-09-19 | 679 | 683 | 665 | 665 | 261,000 | 665 |
| 1990-09-18 | 690 | 700 | 658 | 689 | 264,000 | 689 |
| 1990-09-17 | 740 | 740 | 700 | 700 | 140,000 | 700 |
| 1990-09-14 | 758 | 758 | 737 | 738 | 280,000 | 738 |
| 1990-09-13 | 774 | 774 | 746 | 759 | 607,000 | 759 |
| 1990-09-12 | 706 | 767 | 706 | 759 | 1,195,000 | 759 |
| 1990-09-11 | 718 | 730 | 695 | 705 | 196,000 | 705 |
| 1990-09-10 | 674 | 708 | 674 | 708 | 208,000 | 708 |
| 1990-09-07 | 645 | 655 | 630 | 654 | 226,000 | 654 |
| 1990-09-06 | 656 | 669 | 635 | 638 | 191,000 | 638 |
| 1990-09-05 | 665 | 671 | 642 | 651 | 192,000 | 651 |
| 1990-09-04 | 702 | 702 | 660 | 660 | 133,000 | 660 |
| 1990-09-03 | 701 | 719 | 700 | 700 | 217,000 | 700 |
| 1990-08-31 | 690 | 720 | 680 | 700 | 184,000 | 700 |
| 1990-08-30 | 670 | 690 | 660 | 690 | 160,000 | 690 |
| 1990-08-29 | 660 | 670 | 650 | 650 | 228,000 | 650 |
| 1990-08-28 | 650 | 669 | 645 | 650 | 413,000 | 650 |
| 1990-08-27 | 620 | 645 | 620 | 640 | 171,000 | 640 |
| 1990-08-24 | 590 | 622 | 585 | 605 | 331,000 | 605 |
| 1990-08-23 | 650 | 650 | 589 | 600 | 335,000 | 600 |
| 1990-08-22 | 690 | 695 | 680 | 680 | 271,000 | 680 |
| 1990-08-21 | 708 | 708 | 699 | 701 | 172,000 | 701 |
| 1990-08-20 | 706 | 708 | 700 | 708 | 94,000 | 708 |
| 1990-08-17 | 701 | 713 | 700 | 710 | 73,000 | 710 |
| 1990-08-16 | 735 | 739 | 720 | 725 | 239,000 | 725 |
| 1990-08-15 | 709 | 725 | 709 | 725 | 370,000 | 725 |
| 1990-08-14 | 700 | 700 | 690 | 699 | 122,000 | 699 |
| 1990-08-13 | 727 | 727 | 679 | 680 | 200,000 | 680 |
| 1990-08-10 | 753 | 753 | 708 | 720 | 219,000 | 720 |
| 1990-08-09 | 740 | 756 | 732 | 743 | 379,000 | 743 |
| 1990-08-08 | 718 | 740 | 714 | 738 | 249,000 | 738 |
| 1990-08-07 | 682 | 726 | 682 | 708 | 282,000 | 708 |
| 1990-08-06 | 770 | 770 | 735 | 740 | 256,000 | 740 |
| 1990-08-03 | 783 | 800 | 775 | 775 | 165,000 | 775 |
| 1990-08-02 | 833 | 833 | 802 | 803 | 150,000 | 803 |
| 1990-08-01 | 833 | 838 | 830 | 833 | 238,000 | 833 |
| 1990-07-31 | 830 | 840 | 830 | 830 | 272,000 | 830 |
| 1990-07-30 | 855 | 855 | 830 | 835 | 146,000 | 835 |
| 1990-07-27 | 841 | 855 | 835 | 845 | 357,000 | 845 |
| 1990-07-26 | 845 | 845 | 831 | 831 | 149,000 | 831 |
| 1990-07-25 | 870 | 870 | 845 | 855 | 205,000 | 855 |
| 1990-07-24 | 855 | 860 | 848 | 851 | 177,000 | 851 |
| 1990-07-23 | 865 | 876 | 854 | 865 | 290,000 | 865 |
| 1990-07-20 | 890 | 900 | 880 | 880 | 330,000 | 880 |
| 1990-07-19 | 901 | 918 | 901 | 914 | 568,000 | 914 |
| 1990-07-18 | 875 | 924 | 875 | 921 | 1,483,000 | 921 |
| 1990-07-17 | 849 | 865 | 844 | 864 | 466,000 | 864 |
| 1990-07-16 | 822 | 843 | 820 | 839 | 229,000 | 839 |
| 1990-07-13 | 823 | 832 | 820 | 832 | 392,000 | 832 |
| 1990-07-12 | 830 | 832 | 826 | 832 | 255,000 | 832 |
| 1990-07-11 | 850 | 850 | 840 | 840 | 303,000 | 840 |
| 1990-07-10 | 850 | 858 | 850 | 851 | 302,000 | 851 |
| 1990-07-09 | 852 | 870 | 845 | 846 | 131,000 | 846 |
| 1990-07-06 | 860 | 866 | 855 | 860 | 374,000 | 860 |
| 1990-07-05 | 851 | 855 | 845 | 850 | 791,000 | 850 |
| 1990-07-04 | 842 | 854 | 840 | 850 | 237,000 | 850 |
| 1990-07-03 | 855 | 855 | 842 | 842 | 249,000 | 842 |
| 1990-07-02 | 850 | 855 | 840 | 845 | 228,000 | 845 |
| 1990-06-29 | 850 | 855 | 840 | 840 | 566,000 | 840 |
| 1990-06-28 | 849 | 853 | 840 | 840 | 538,000 | 840 |
| 1990-06-27 | 845 | 845 | 839 | 839 | 281,000 | 839 |
| 1990-06-26 | 825 | 850 | 825 | 840 | 253,000 | 840 |
| 1990-06-25 | 855 | 855 | 820 | 822 | 269,000 | 822 |
| 1990-06-22 | 870 | 870 | 840 | 855 | 303,000 | 855 |
| 1990-06-21 | 896 | 896 | 870 | 870 | 252,000 | 870 |
| 1990-06-20 | 900 | 900 | 895 | 896 | 271,000 | 896 |
| 1990-06-19 | 910 | 910 | 900 | 900 | 362,000 | 900 |
| 1990-06-18 | 908 | 915 | 907 | 907 | 285,000 | 907 |
| 1990-06-15 | 905 | 907 | 900 | 907 | 527,000 | 907 |
| 1990-06-14 | 910 | 915 | 902 | 902 | 249,000 | 902 |
| 1990-06-13 | 908 | 915 | 901 | 905 | 360,000 | 905 |
| 1990-06-12 | 918 | 918 | 902 | 908 | 304,000 | 908 |
| 1990-06-11 | 914 | 914 | 901 | 908 | 223,000 | 908 |
| 1990-06-08 | 901 | 920 | 900 | 915 | 385,000 | 915 |
| 1990-06-07 | 905 | 910 | 900 | 901 | 193,000 | 901 |
| 1990-06-06 | 900 | 915 | 891 | 900 | 407,000 | 900 |
| 1990-06-05 | 925 | 925 | 900 | 900 | 189,000 | 900 |
| 1990-06-04 | 921 | 936 | 920 | 925 | 637,000 | 925 |
| 1990-06-01 | 938 | 938 | 926 | 931 | 623,000 | 931 |
| 1990-05-31 | 930 | 945 | 925 | 928 | 800,000 | 928 |
| 1990-05-30 | 915 | 920 | 912 | 920 | 391,000 | 920 |
| 1990-05-29 | 921 | 925 | 913 | 913 | 332,000 | 913 |
| 1990-05-28 | 919 | 935 | 911 | 911 | 328,000 | 911 |
| 1990-05-25 | 920 | 924 | 905 | 919 | 504,000 | 919 |
| 1990-05-24 | 937 | 940 | 916 | 920 | 463,000 | 920 |
| 1990-05-23 | 925 | 939 | 920 | 930 | 264,000 | 930 |
| 1990-05-22 | 910 | 925 | 907 | 915 | 650,000 | 915 |
| 1990-05-21 | 940 | 940 | 912 | 915 | 365,000 | 915 |
| 1990-05-18 | 948 | 960 | 935 | 937 | 1,147,000 | 937 |
| 1990-05-17 | 930 | 951 | 926 | 940 | 1,760,000 | 940 |
| 1990-05-16 | 911 | 924 | 905 | 920 | 1,136,000 | 920 |
| 1990-05-15 | 904 | 911 | 898 | 905 | 648,000 | 905 |
| 1990-05-14 | 911 | 911 | 890 | 904 | 456,000 | 904 |
| 1990-05-11 | 895 | 900 | 880 | 900 | 336,000 | 900 |
| 1990-05-10 | 910 | 918 | 895 | 895 | 559,000 | 895 |
| 1990-05-09 | 919 | 924 | 898 | 908 | 848,000 | 908 |
| 1990-05-08 | 905 | 929 | 905 | 916 | 1,564,000 | 916 |
| 1990-05-07 | 880 | 903 | 875 | 899 | 1,595,000 | 899 |
| 1990-05-02 | 840 | 855 | 840 | 850 | 840,000 | 850 |
| 1990-05-01 | 840 | 844 | 826 | 835 | 228,000 | 835 |
| 1990-04-27 | 820 | 833 | 810 | 830 | 883,000 | 830 |
| 1990-04-26 | 845 | 847 | 820 | 820 | 1,266,000 | 820 |
| 1990-04-25 | 810 | 843 | 809 | 839 | 2,060,000 | 839 |
| 1990-04-24 | 770 | 807 | 766 | 805 | 984,000 | 805 |
| 1990-04-23 | 760 | 760 | 746 | 760 | 308,000 | 760 |
| 1990-04-20 | 765 | 765 | 745 | 750 | 507,000 | 750 |
| 1990-04-19 | 737 | 751 | 730 | 745 | 630,000 | 745 |
| 1990-04-18 | 730 | 730 | 715 | 717 | 423,000 | 717 |
| 1990-04-17 | 720 | 730 | 714 | 715 | 439,000 | 715 |
| 1990-04-16 | 720 | 720 | 700 | 700 | 437,000 | 700 |
| 1990-04-13 | 730 | 730 | 706 | 720 | 382,000 | 720 |
| 1990-04-12 | 730 | 734 | 716 | 720 | 496,000 | 720 |
| 1990-04-11 | 730 | 748 | 722 | 730 | 563,000 | 730 |
| 1990-04-10 | 723 | 723 | 710 | 720 | 667,000 | 720 |
| 1990-04-09 | 706 | 731 | 705 | 730 | 1,193,000 | 730 |
| 1990-04-06 | 630 | 656 | 630 | 656 | 824,000 | 656 |
| 1990-04-05 | 608 | 608 | 565 | 580 | 806,000 | 580 |
| 1990-04-04 | 685 | 700 | 605 | 610 | 662,000 | 610 |
| 1990-04-03 | 700 | 720 | 659 | 688 | 537,000 | 688 |
| 1990-04-02 | 725 | 730 | 700 | 700 | 288,000 | 700 |
| 1990-03-30 | 829 | 829 | 790 | 795 | 243,000 | 795 |
| 1990-03-29 | 870 | 870 | 830 | 830 | 197,000 | 830 |
| 1990-03-28 | 885 | 885 | 855 | 872 | 294,000 | 872 |
| 1990-03-27 | 896 | 896 | 879 | 884 | 230,000 | 884 |
| 1990-03-26 | 870 | 890 | 870 | 889 | 303,000 | 889 |
| 1990-03-23 | 830 | 830 | 820 | 820 | 349,000 | 820 |
| 1990-03-22 | 869 | 869 | 810 | 820 | 340,000 | 820 |
| 1990-03-20 | 880 | 880 | 845 | 869 | 433,000 | 869 |
| 1990-03-19 | 935 | 935 | 870 | 870 | 280,000 | 870 |
| 1990-03-16 | 934 | 935 | 917 | 927 | 274,000 | 927 |
| 1990-03-15 | 940 | 940 | 925 | 934 | 227,000 | 934 |
| 1990-03-14 | 951 | 970 | 940 | 940 | 479,000 | 940 |
| 1990-03-13 | 970 | 983 | 950 | 950 | 388,000 | 950 |
| 1990-03-12 | 990 | 996 | 980 | 985 | 279,000 | 985 |
| 1990-03-09 | 980 | 1,000 | 980 | 990 | 297,000 | 990 |
| 1990-03-08 | 980 | 1,000 | 970 | 980 | 277,000 | 980 |
| 1990-03-07 | 990 | 995 | 980 | 982 | 159,000 | 982 |
| 1990-03-06 | 991 | 1,020 | 990 | 998 | 384,000 | 998 |
| 1990-03-05 | 990 | 1,000 | 980 | 995 | 166,000 | 995 |
| 1990-03-02 | 1,010 | 1,010 | 990 | 990 | 231,000 | 990 |
| 1990-03-01 | 1,010 | 1,010 | 995 | 1,000 | 352,000 | 1,000 |
| 1990-02-28 | 960 | 1,020 | 960 | 999 | 651,000 | 999 |
| 1990-02-27 | 937 | 938 | 900 | 920 | 349,000 | 920 |
| 1990-02-26 | 896 | 918 | 896 | 918 | 231,000 | 918 |
| 1990-02-23 | 990 | 999 | 980 | 986 | 368,000 | 986 |
| 1990-02-22 | 1,030 | 1,030 | 995 | 1,010 | 565,000 | 1,010 |
| 1990-02-21 | 1,030 | 1,040 | 1,010 | 1,020 | 265,000 | 1,020 |
| 1990-02-20 | 1,040 | 1,050 | 1,030 | 1,030 | 166,000 | 1,030 |
| 1990-02-19 | 1,050 | 1,050 | 1,040 | 1,050 | 243,000 | 1,050 |
| 1990-02-16 | 1,050 | 1,060 | 1,040 | 1,050 | 231,000 | 1,050 |
| 1990-02-15 | 1,050 | 1,050 | 1,040 | 1,050 | 205,000 | 1,050 |
| 1990-02-14 | 1,050 | 1,060 | 1,040 | 1,040 | 148,000 | 1,040 |
| 1990-02-13 | 1,050 | 1,050 | 1,030 | 1,030 | 292,000 | 1,030 |
| 1990-02-09 | 1,050 | 1,070 | 1,050 | 1,050 | 269,000 | 1,050 |
| 1990-02-08 | 1,060 | 1,080 | 1,050 | 1,050 | 280,000 | 1,050 |
| 1990-02-07 | 1,060 | 1,080 | 1,030 | 1,050 | 398,000 | 1,050 |
| 1990-02-06 | 1,060 | 1,070 | 1,060 | 1,060 | 200,000 | 1,060 |
| 1990-02-05 | 1,050 | 1,060 | 1,050 | 1,060 | 159,000 | 1,060 |
| 1990-02-02 | 1,040 | 1,060 | 1,030 | 1,040 | 350,000 | 1,040 |
| 1990-02-01 | 1,040 | 1,060 | 1,020 | 1,060 | 333,000 | 1,060 |
| 1990-01-31 | 1,030 | 1,040 | 1,020 | 1,030 | 217,000 | 1,030 |
| 1990-01-30 | 1,040 | 1,050 | 1,030 | 1,030 | 231,000 | 1,030 |
| 1990-01-29 | 1,020 | 1,040 | 1,020 | 1,040 | 318,000 | 1,040 |
| 1990-01-26 | 1,020 | 1,030 | 1,020 | 1,020 | 348,000 | 1,020 |
| 1990-01-25 | 1,050 | 1,060 | 1,020 | 1,020 | 454,000 | 1,020 |
| 1990-01-24 | 1,070 | 1,070 | 1,050 | 1,050 | 361,000 | 1,050 |
| 1990-01-23 | 1,070 | 1,070 | 1,050 | 1,070 | 201,000 | 1,070 |
| 1990-01-22 | 1,050 | 1,050 | 1,030 | 1,040 | 278,000 | 1,040 |
| 1990-01-19 | 1,040 | 1,040 | 1,010 | 1,010 | 372,000 | 1,010 |
| 1990-01-18 | 1,050 | 1,050 | 1,020 | 1,020 | 260,000 | 1,020 |
| 1990-01-17 | 1,080 | 1,080 | 1,050 | 1,050 | 314,000 | 1,050 |
| 1990-01-16 | 1,070 | 1,080 | 1,050 | 1,050 | 203,000 | 1,050 |
| 1990-01-12 | 1,100 | 1,100 | 1,080 | 1,080 | 310,000 | 1,080 |
| 1990-01-11 | 1,100 | 1,110 | 1,080 | 1,100 | 388,000 | 1,100 |
| 1990-01-10 | 1,120 | 1,120 | 1,080 | 1,080 | 277,000 | 1,080 |
| 1990-01-09 | 1,130 | 1,130 | 1,110 | 1,110 | 266,000 | 1,110 |
| 1990-01-08 | 1,110 | 1,140 | 1,110 | 1,110 | 552,000 | 1,110 |
| 1990-01-05 | 1,110 | 1,120 | 1,110 | 1,110 | 262,000 | 1,110 |
| 1990-01-04 | 1,110 | 1,130 | 1,110 | 1,110 | 129,000 | 1,110 |
分割・併合履歴 ： [1985-12-26]1株→1.1株
