4091 日本酸素ホールディングス(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 566 | 580 | 566 | 570 | 210,000 | 570 |
| 1991-12-27 | 580 | 581 | 570 | 570 | 67,000 | 570 |
| 1991-12-26 | 590 | 590 | 572 | 585 | 117,000 | 585 |
| 1991-12-25 | 569 | 579 | 569 | 570 | 98,000 | 570 |
| 1991-12-24 | 592 | 600 | 565 | 579 | 110,000 | 579 |
| 1991-12-20 | 585 | 588 | 582 | 582 | 118,000 | 582 |
| 1991-12-19 | 601 | 601 | 585 | 586 | 118,000 | 586 |
| 1991-12-18 | 615 | 631 | 601 | 602 | 181,000 | 602 |
| 1991-12-17 | 594 | 620 | 593 | 611 | 509,000 | 611 |
| 1991-12-16 | 602 | 604 | 592 | 592 | 90,000 | 592 |
| 1991-12-13 | 605 | 605 | 591 | 592 | 167,000 | 592 |
| 1991-12-12 | 590 | 591 | 581 | 587 | 212,000 | 587 |
| 1991-12-11 | 586 | 586 | 580 | 583 | 177,000 | 583 |
| 1991-12-10 | 605 | 605 | 586 | 586 | 333,000 | 586 |
| 1991-12-09 | 600 | 600 | 591 | 595 | 21,000 | 595 |
| 1991-12-06 | 591 | 600 | 590 | 595 | 123,000 | 595 |
| 1991-12-05 | 589 | 600 | 588 | 590 | 48,000 | 590 |
| 1991-12-04 | 580 | 592 | 580 | 590 | 87,000 | 590 |
| 1991-12-03 | 583 | 592 | 583 | 585 | 84,000 | 585 |
| 1991-12-02 | 595 | 595 | 582 | 583 | 108,000 | 583 |
| 1991-11-29 | 601 | 610 | 600 | 600 | 162,000 | 600 |
| 1991-11-28 | 629 | 629 | 605 | 610 | 210,000 | 610 |
| 1991-11-27 | 615 | 630 | 615 | 630 | 136,000 | 630 |
| 1991-11-26 | 620 | 620 | 611 | 611 | 60,000 | 611 |
| 1991-11-25 | 612 | 612 | 591 | 601 | 156,000 | 601 |
| 1991-11-22 | 620 | 620 | 610 | 612 | 98,000 | 612 |
| 1991-11-21 | 620 | 630 | 610 | 620 | 167,000 | 620 |
| 1991-11-20 | 616 | 616 | 607 | 610 | 168,000 | 610 |
| 1991-11-19 | 625 | 625 | 617 | 620 | 214,000 | 620 |
| 1991-11-18 | 620 | 621 | 610 | 615 | 159,000 | 615 |
| 1991-11-15 | 650 | 650 | 636 | 636 | 128,000 | 636 |
| 1991-11-14 | 644 | 650 | 640 | 645 | 116,000 | 645 |
| 1991-11-13 | 644 | 657 | 644 | 650 | 73,000 | 650 |
| 1991-11-12 | 659 | 659 | 645 | 645 | 62,000 | 645 |
| 1991-11-11 | 650 | 655 | 640 | 642 | 252,000 | 642 |
| 1991-11-08 | 655 | 660 | 640 | 640 | 259,000 | 640 |
| 1991-11-07 | 665 | 673 | 657 | 660 | 235,000 | 660 |
| 1991-11-06 | 665 | 673 | 660 | 661 | 150,000 | 661 |
| 1991-11-05 | 674 | 680 | 668 | 675 | 183,000 | 675 |
| 1991-11-01 | 671 | 675 | 670 | 670 | 293,000 | 670 |
| 1991-10-31 | 667 | 679 | 667 | 677 | 144,000 | 677 |
| 1991-10-30 | 686 | 692 | 670 | 677 | 385,000 | 677 |
| 1991-10-29 | 698 | 700 | 682 | 693 | 378,000 | 693 |
| 1991-10-28 | 698 | 704 | 681 | 695 | 404,000 | 695 |
| 1991-10-25 | 698 | 718 | 689 | 694 | 1,574,000 | 694 |
| 1991-10-24 | 697 | 710 | 681 | 700 | 982,000 | 700 |
| 1991-10-23 | 664 | 705 | 660 | 698 | 1,914,000 | 698 |
| 1991-10-22 | 661 | 672 | 661 | 665 | 231,000 | 665 |
| 1991-10-21 | 680 | 680 | 668 | 670 | 208,000 | 670 |
| 1991-10-18 | 650 | 682 | 644 | 670 | 803,000 | 670 |
| 1991-10-17 | 655 | 658 | 644 | 644 | 447,000 | 644 |
| 1991-10-16 | 650 | 655 | 640 | 655 | 271,000 | 655 |
| 1991-10-15 | 640 | 650 | 640 | 645 | 85,000 | 645 |
| 1991-10-14 | 651 | 659 | 635 | 655 | 80,000 | 655 |
| 1991-10-11 | 661 | 661 | 650 | 651 | 197,000 | 651 |
| 1991-10-09 | 641 | 656 | 641 | 651 | 267,000 | 651 |
| 1991-10-08 | 660 | 670 | 656 | 660 | 226,000 | 660 |
| 1991-10-07 | 690 | 690 | 674 | 680 | 181,000 | 680 |
| 1991-10-04 | 680 | 693 | 675 | 690 | 782,000 | 690 |
| 1991-10-03 | 693 | 695 | 670 | 675 | 746,000 | 675 |
| 1991-10-02 | 665 | 690 | 660 | 686 | 837,000 | 686 |
| 1991-10-01 | 651 | 667 | 651 | 665 | 172,000 | 665 |
| 1991-09-30 | 650 | 660 | 650 | 660 | 87,000 | 660 |
| 1991-09-27 | 651 | 670 | 651 | 669 | 293,000 | 669 |
| 1991-09-26 | 646 | 650 | 636 | 649 | 298,000 | 649 |
| 1991-09-25 | 635 | 640 | 631 | 635 | 104,000 | 635 |
| 1991-09-24 | 630 | 650 | 630 | 632 | 132,000 | 632 |
| 1991-09-20 | 645 | 660 | 636 | 648 | 274,000 | 648 |
| 1991-09-19 | 622 | 651 | 622 | 640 | 864,000 | 640 |
| 1991-09-18 | 620 | 635 | 620 | 621 | 234,000 | 621 |
| 1991-09-17 | 640 | 650 | 630 | 630 | 374,000 | 630 |
| 1991-09-13 | 615 | 640 | 614 | 640 | 628,000 | 640 |
| 1991-09-12 | 610 | 615 | 605 | 610 | 291,000 | 610 |
| 1991-09-11 | 629 | 629 | 605 | 620 | 161,000 | 620 |
| 1991-09-10 | 640 | 640 | 631 | 636 | 129,000 | 636 |
| 1991-09-09 | 629 | 640 | 629 | 636 | 80,000 | 636 |
| 1991-09-06 | 639 | 650 | 636 | 640 | 505,000 | 640 |
| 1991-09-05 | 622 | 640 | 620 | 639 | 184,000 | 639 |
| 1991-09-04 | 609 | 621 | 607 | 616 | 212,000 | 616 |
| 1991-09-03 | 595 | 618 | 590 | 618 | 153,000 | 618 |
| 1991-09-02 | 585 | 588 | 575 | 585 | 62,000 | 585 |
| 1991-08-30 | 553 | 579 | 553 | 565 | 157,000 | 565 |
| 1991-08-29 | 531 | 550 | 531 | 550 | 119,000 | 550 |
| 1991-08-28 | 550 | 550 | 531 | 532 | 172,000 | 532 |
| 1991-08-27 | 567 | 567 | 550 | 550 | 284,000 | 550 |
| 1991-08-26 | 586 | 586 | 561 | 561 | 176,000 | 561 |
| 1991-08-23 | 580 | 595 | 575 | 576 | 242,000 | 576 |
| 1991-08-22 | 575 | 595 | 575 | 580 | 258,000 | 580 |
| 1991-08-21 | 537 | 561 | 537 | 555 | 185,000 | 555 |
| 1991-08-20 | 540 | 560 | 531 | 536 | 276,000 | 536 |
| 1991-08-19 | 580 | 580 | 550 | 550 | 160,000 | 550 |
| 1991-08-16 | 595 | 600 | 595 | 596 | 77,000 | 596 |
| 1991-08-15 | 596 | 597 | 595 | 595 | 117,000 | 595 |
| 1991-08-14 | 598 | 600 | 595 | 595 | 112,000 | 595 |
| 1991-08-13 | 598 | 600 | 594 | 595 | 114,000 | 595 |
| 1991-08-12 | 620 | 620 | 600 | 600 | 75,000 | 600 |
| 1991-08-09 | 611 | 620 | 610 | 620 | 30,000 | 620 |
| 1991-08-08 | 624 | 624 | 615 | 615 | 51,000 | 615 |
| 1991-08-07 | 622 | 625 | 610 | 610 | 143,000 | 610 |
| 1991-08-06 | 628 | 630 | 620 | 620 | 69,000 | 620 |
| 1991-08-05 | 623 | 634 | 623 | 627 | 102,000 | 627 |
| 1991-08-02 | 639 | 639 | 625 | 625 | 60,000 | 625 |
| 1991-08-01 | 639 | 639 | 630 | 635 | 59,000 | 635 |
| 1991-07-31 | 635 | 639 | 625 | 639 | 121,000 | 639 |
| 1991-07-30 | 625 | 640 | 625 | 635 | 290,000 | 635 |
| 1991-07-29 | 640 | 641 | 625 | 625 | 136,000 | 625 |
| 1991-07-26 | 630 | 640 | 630 | 635 | 172,000 | 635 |
| 1991-07-25 | 637 | 637 | 627 | 630 | 86,000 | 630 |
| 1991-07-24 | 630 | 645 | 621 | 627 | 115,000 | 627 |
| 1991-07-23 | 620 | 626 | 619 | 626 | 86,000 | 626 |
| 1991-07-22 | 625 | 635 | 620 | 620 | 100,000 | 620 |
| 1991-07-19 | 626 | 630 | 620 | 625 | 38,000 | 625 |
| 1991-07-18 | 630 | 631 | 618 | 618 | 108,000 | 618 |
| 1991-07-17 | 631 | 637 | 630 | 637 | 128,000 | 637 |
| 1991-07-16 | 648 | 649 | 635 | 635 | 119,000 | 635 |
| 1991-07-15 | 649 | 649 | 645 | 649 | 66,000 | 649 |
| 1991-07-12 | 640 | 648 | 640 | 645 | 176,000 | 645 |
| 1991-07-11 | 648 | 648 | 640 | 640 | 33,000 | 640 |
| 1991-07-10 | 637 | 651 | 620 | 645 | 118,000 | 645 |
| 1991-07-09 | 605 | 627 | 585 | 627 | 309,000 | 627 |
| 1991-07-08 | 641 | 641 | 600 | 604 | 220,000 | 604 |
| 1991-07-05 | 650 | 660 | 641 | 641 | 139,000 | 641 |
| 1991-07-04 | 656 | 656 | 646 | 656 | 107,000 | 656 |
| 1991-07-03 | 669 | 676 | 650 | 676 | 140,000 | 676 |
| 1991-07-02 | 686 | 696 | 686 | 686 | 173,000 | 686 |
| 1991-07-01 | 680 | 696 | 675 | 696 | 132,000 | 696 |
| 1991-06-28 | 673 | 680 | 650 | 660 | 197,000 | 660 |
| 1991-06-27 | 680 | 695 | 675 | 680 | 141,000 | 680 |
| 1991-06-26 | 695 | 695 | 680 | 681 | 134,000 | 681 |
| 1991-06-25 | 675 | 685 | 675 | 685 | 200,000 | 685 |
| 1991-06-24 | 700 | 700 | 685 | 685 | 153,000 | 685 |
| 1991-06-21 | 688 | 700 | 685 | 700 | 167,000 | 700 |
| 1991-06-20 | 681 | 691 | 681 | 691 | 155,000 | 691 |
| 1991-06-19 | 701 | 705 | 691 | 691 | 288,000 | 691 |
| 1991-06-18 | 710 | 715 | 706 | 706 | 191,000 | 706 |
| 1991-06-17 | 715 | 720 | 710 | 711 | 170,000 | 711 |
| 1991-06-14 | 720 | 720 | 708 | 715 | 224,000 | 715 |
| 1991-06-13 | 710 | 720 | 707 | 720 | 149,000 | 720 |
| 1991-06-12 | 730 | 730 | 717 | 717 | 159,000 | 717 |
| 1991-06-11 | 712 | 726 | 711 | 725 | 204,000 | 725 |
| 1991-06-10 | 730 | 730 | 715 | 716 | 193,000 | 716 |
| 1991-06-07 | 715 | 720 | 715 | 720 | 126,000 | 720 |
| 1991-06-06 | 716 | 723 | 715 | 716 | 180,000 | 716 |
| 1991-06-05 | 729 | 729 | 715 | 716 | 125,000 | 716 |
| 1991-06-04 | 725 | 729 | 721 | 721 | 126,000 | 721 |
| 1991-06-03 | 727 | 735 | 721 | 725 | 137,000 | 725 |
| 1991-05-31 | 725 | 740 | 725 | 736 | 541,000 | 736 |
| 1991-05-30 | 720 | 732 | 715 | 724 | 298,000 | 724 |
| 1991-05-29 | 712 | 721 | 712 | 715 | 309,000 | 715 |
| 1991-05-28 | 719 | 719 | 710 | 713 | 98,000 | 713 |
| 1991-05-27 | 721 | 721 | 715 | 718 | 100,000 | 718 |
| 1991-05-24 | 732 | 735 | 719 | 721 | 89,000 | 721 |
| 1991-05-23 | 713 | 742 | 705 | 742 | 299,000 | 742 |
| 1991-05-22 | 710 | 720 | 710 | 713 | 149,000 | 713 |
| 1991-05-21 | 712 | 720 | 710 | 713 | 104,000 | 713 |
| 1991-05-20 | 735 | 735 | 720 | 720 | 184,000 | 720 |
| 1991-05-17 | 738 | 745 | 732 | 739 | 375,000 | 739 |
| 1991-05-16 | 718 | 736 | 713 | 729 | 372,000 | 729 |
| 1991-05-15 | 718 | 725 | 715 | 721 | 168,000 | 721 |
| 1991-05-14 | 725 | 730 | 725 | 725 | 165,000 | 725 |
| 1991-05-13 | 722 | 725 | 715 | 725 | 115,000 | 725 |
| 1991-05-10 | 729 | 735 | 714 | 723 | 430,000 | 723 |
| 1991-05-09 | 721 | 735 | 721 | 729 | 289,000 | 729 |
| 1991-05-08 | 740 | 745 | 726 | 731 | 396,000 | 731 |
| 1991-05-07 | 751 | 758 | 741 | 750 | 235,000 | 750 |
| 1991-05-02 | 750 | 760 | 750 | 750 | 587,000 | 750 |
| 1991-05-01 | 735 | 750 | 735 | 746 | 652,000 | 746 |
| 1991-04-30 | 735 | 738 | 730 | 734 | 789,000 | 734 |
| 1991-04-26 | 760 | 760 | 739 | 745 | 542,000 | 745 |
| 1991-04-25 | 785 | 785 | 745 | 750 | 1,014,000 | 750 |
| 1991-04-24 | 781 | 800 | 779 | 779 | 3,106,000 | 779 |
| 1991-04-23 | 750 | 781 | 750 | 778 | 1,163,000 | 778 |
| 1991-04-22 | 769 | 769 | 751 | 760 | 176,000 | 760 |
| 1991-04-19 | 759 | 780 | 759 | 772 | 840,000 | 772 |
| 1991-04-18 | 774 | 774 | 761 | 762 | 489,000 | 762 |
| 1991-04-17 | 763 | 778 | 761 | 772 | 1,775,000 | 772 |
| 1991-04-16 | 740 | 763 | 740 | 753 | 622,000 | 753 |
| 1991-04-15 | 731 | 760 | 731 | 748 | 169,000 | 748 |
| 1991-04-12 | 738 | 748 | 737 | 741 | 405,000 | 741 |
| 1991-04-11 | 746 | 758 | 736 | 745 | 449,000 | 745 |
| 1991-04-10 | 751 | 764 | 751 | 756 | 331,000 | 756 |
| 1991-04-09 | 765 | 765 | 755 | 761 | 425,000 | 761 |
| 1991-04-08 | 755 | 772 | 755 | 767 | 662,000 | 767 |
| 1991-04-05 | 755 | 762 | 749 | 755 | 424,000 | 755 |
| 1991-04-04 | 740 | 750 | 740 | 749 | 377,000 | 749 |
| 1991-04-03 | 726 | 747 | 726 | 747 | 378,000 | 747 |
| 1991-04-02 | 719 | 726 | 716 | 723 | 177,000 | 723 |
| 1991-04-01 | 722 | 722 | 716 | 722 | 177,000 | 722 |
| 1991-03-29 | 719 | 740 | 715 | 722 | 195,000 | 722 |
| 1991-03-28 | 705 | 720 | 692 | 720 | 241,000 | 720 |
| 1991-03-27 | 707 | 720 | 700 | 710 | 309,000 | 710 |
| 1991-03-26 | 710 | 720 | 700 | 700 | 386,000 | 700 |
| 1991-03-25 | 720 | 720 | 700 | 705 | 472,000 | 705 |
| 1991-03-22 | 725 | 725 | 719 | 720 | 358,000 | 720 |
| 1991-03-20 | 727 | 734 | 725 | 725 | 338,000 | 725 |
| 1991-03-19 | 736 | 744 | 735 | 740 | 542,000 | 740 |
| 1991-03-18 | 734 | 740 | 730 | 739 | 452,000 | 739 |
| 1991-03-15 | 725 | 748 | 725 | 740 | 1,080,000 | 740 |
| 1991-03-14 | 740 | 744 | 725 | 729 | 346,000 | 729 |
| 1991-03-13 | 730 | 748 | 730 | 745 | 423,000 | 745 |
| 1991-03-12 | 746 | 751 | 740 | 740 | 355,000 | 740 |
| 1991-03-11 | 737 | 755 | 737 | 755 | 392,000 | 755 |
| 1991-03-08 | 729 | 735 | 722 | 735 | 618,000 | 735 |
| 1991-03-07 | 735 | 735 | 721 | 729 | 317,000 | 729 |
| 1991-03-06 | 740 | 745 | 726 | 740 | 459,000 | 740 |
| 1991-03-05 | 766 | 770 | 736 | 736 | 194,000 | 736 |
| 1991-03-04 | 766 | 780 | 750 | 756 | 424,000 | 756 |
| 1991-03-01 | 785 | 790 | 769 | 776 | 581,000 | 776 |
| 1991-02-28 | 787 | 804 | 780 | 786 | 1,447,000 | 786 |
| 1991-02-27 | 760 | 806 | 760 | 780 | 2,831,000 | 780 |
| 1991-02-26 | 740 | 787 | 739 | 770 | 1,690,000 | 770 |
| 1991-02-25 | 719 | 730 | 710 | 730 | 319,000 | 730 |
| 1991-02-22 | 732 | 739 | 725 | 725 | 752,000 | 725 |
| 1991-02-21 | 727 | 745 | 727 | 731 | 307,000 | 731 |
| 1991-02-20 | 730 | 750 | 729 | 729 | 311,000 | 729 |
| 1991-02-19 | 730 | 766 | 715 | 740 | 657,000 | 740 |
| 1991-02-18 | 710 | 730 | 702 | 729 | 792,000 | 729 |
| 1991-02-15 | 705 | 718 | 690 | 710 | 344,000 | 710 |
| 1991-02-14 | 710 | 720 | 704 | 712 | 608,000 | 712 |
| 1991-02-13 | 676 | 707 | 676 | 707 | 635,000 | 707 |
| 1991-02-12 | 685 | 690 | 675 | 675 | 514,000 | 675 |
| 1991-02-08 | 659 | 680 | 653 | 669 | 445,000 | 669 |
| 1991-02-07 | 635 | 661 | 635 | 659 | 567,000 | 659 |
| 1991-02-06 | 644 | 654 | 627 | 627 | 299,000 | 627 |
| 1991-02-05 | 613 | 627 | 612 | 626 | 315,000 | 626 |
| 1991-02-04 | 615 | 615 | 606 | 606 | 82,000 | 606 |
| 1991-02-01 | 614 | 614 | 600 | 600 | 222,000 | 600 |
| 1991-01-31 | 605 | 614 | 605 | 610 | 239,000 | 610 |
| 1991-01-30 | 615 | 615 | 603 | 605 | 120,000 | 605 |
| 1991-01-29 | 601 | 615 | 601 | 614 | 181,000 | 614 |
| 1991-01-28 | 615 | 615 | 605 | 610 | 106,000 | 610 |
| 1991-01-25 | 613 | 623 | 605 | 605 | 191,000 | 605 |
| 1991-01-24 | 592 | 625 | 591 | 610 | 142,000 | 610 |
| 1991-01-23 | 595 | 600 | 590 | 590 | 268,000 | 590 |
| 1991-01-22 | 600 | 618 | 600 | 605 | 141,000 | 605 |
| 1991-01-21 | 620 | 624 | 602 | 605 | 238,000 | 605 |
| 1991-01-18 | 650 | 650 | 620 | 630 | 404,000 | 630 |
| 1991-01-17 | 600 | 640 | 600 | 640 | 277,000 | 640 |
| 1991-01-16 | 608 | 620 | 591 | 610 | 258,000 | 610 |
| 1991-01-14 | 615 | 630 | 615 | 630 | 352,000 | 630 |
| 1991-01-11 | 615 | 640 | 613 | 635 | 480,000 | 635 |
| 1991-01-10 | 625 | 625 | 605 | 620 | 190,000 | 620 |
| 1991-01-09 | 600 | 625 | 593 | 625 | 148,000 | 625 |
| 1991-01-08 | 595 | 607 | 591 | 603 | 244,000 | 603 |
| 1991-01-07 | 599 | 609 | 599 | 609 | 192,000 | 609 |
| 1991-01-04 | 609 | 615 | 605 | 609 | 106,000 | 609 |
分割・併合履歴 ： [1985-12-26]1株→1.1株
