4091 日本酸素ホールディングス(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 400 | 414 | 400 | 414 | 94,000 | 414 |
| 1992-12-29 | 403 | 405 | 402 | 402 | 216,000 | 402 |
| 1992-12-28 | 415 | 415 | 403 | 403 | 205,000 | 403 |
| 1992-12-25 | 410 | 411 | 403 | 405 | 244,000 | 405 |
| 1992-12-24 | 411 | 413 | 410 | 411 | 205,000 | 411 |
| 1992-12-22 | 411 | 413 | 406 | 411 | 118,000 | 411 |
| 1992-12-21 | 416 | 420 | 413 | 413 | 192,000 | 413 |
| 1992-12-18 | 406 | 422 | 406 | 416 | 169,000 | 416 |
| 1992-12-17 | 410 | 415 | 408 | 410 | 151,000 | 410 |
| 1992-12-16 | 422 | 422 | 415 | 415 | 106,000 | 415 |
| 1992-12-15 | 416 | 422 | 411 | 422 | 186,000 | 422 |
| 1992-12-14 | 420 | 421 | 416 | 416 | 119,000 | 416 |
| 1992-12-11 | 430 | 430 | 420 | 420 | 174,000 | 420 |
| 1992-12-10 | 421 | 430 | 421 | 430 | 270,000 | 430 |
| 1992-12-09 | 420 | 421 | 420 | 420 | 130,000 | 420 |
| 1992-12-08 | 405 | 420 | 405 | 420 | 107,000 | 420 |
| 1992-12-07 | 409 | 413 | 407 | 410 | 356,000 | 410 |
| 1992-12-04 | 412 | 412 | 407 | 409 | 238,000 | 409 |
| 1992-12-03 | 422 | 429 | 417 | 418 | 361,000 | 418 |
| 1992-12-02 | 420 | 426 | 418 | 420 | 315,000 | 420 |
| 1992-12-01 | 425 | 430 | 420 | 420 | 337,000 | 420 |
| 1992-11-30 | 432 | 432 | 422 | 429 | 199,000 | 429 |
| 1992-11-27 | 420 | 435 | 418 | 435 | 395,000 | 435 |
| 1992-11-26 | 416 | 430 | 416 | 421 | 332,000 | 421 |
| 1992-11-25 | 415 | 420 | 412 | 415 | 383,000 | 415 |
| 1992-11-24 | 418 | 425 | 415 | 415 | 257,000 | 415 |
| 1992-11-20 | 415 | 428 | 412 | 420 | 327,000 | 420 |
| 1992-11-19 | 424 | 425 | 415 | 420 | 212,000 | 420 |
| 1992-11-18 | 405 | 429 | 405 | 429 | 879,000 | 429 |
| 1992-11-17 | 406 | 415 | 400 | 407 | 343,000 | 407 |
| 1992-11-16 | 410 | 410 | 405 | 408 | 88,000 | 408 |
| 1992-11-13 | 407 | 415 | 405 | 412 | 364,000 | 412 |
| 1992-11-12 | 407 | 417 | 407 | 417 | 316,000 | 417 |
| 1992-11-11 | 432 | 435 | 415 | 417 | 996,000 | 417 |
| 1992-11-10 | 437 | 444 | 430 | 442 | 589,000 | 442 |
| 1992-11-09 | 465 | 465 | 445 | 447 | 287,000 | 447 |
| 1992-11-06 | 482 | 482 | 467 | 471 | 553,000 | 471 |
| 1992-11-05 | 476 | 496 | 476 | 481 | 1,286,000 | 481 |
| 1992-11-04 | 471 | 482 | 465 | 477 | 270,000 | 477 |
| 1992-11-02 | 477 | 477 | 465 | 467 | 147,000 | 467 |
| 1992-10-30 | 488 | 496 | 475 | 482 | 731,000 | 482 |
| 1992-10-29 | 475 | 501 | 467 | 490 | 1,371,000 | 490 |
| 1992-10-28 | 470 | 480 | 465 | 475 | 270,000 | 475 |
| 1992-10-27 | 474 | 474 | 463 | 463 | 136,000 | 463 |
| 1992-10-26 | 480 | 487 | 465 | 465 | 614,000 | 465 |
| 1992-10-23 | 478 | 478 | 465 | 470 | 818,000 | 470 |
| 1992-10-22 | 445 | 454 | 440 | 454 | 66,000 | 454 |
| 1992-10-21 | 455 | 458 | 436 | 440 | 334,000 | 440 |
| 1992-10-20 | 458 | 459 | 455 | 455 | 150,000 | 455 |
| 1992-10-19 | 455 | 465 | 450 | 450 | 82,000 | 450 |
| 1992-10-16 | 455 | 455 | 448 | 450 | 194,000 | 450 |
| 1992-10-15 | 447 | 455 | 442 | 450 | 215,000 | 450 |
| 1992-10-14 | 451 | 453 | 446 | 447 | 115,000 | 447 |
| 1992-10-13 | 456 | 456 | 446 | 446 | 125,000 | 446 |
| 1992-10-12 | 461 | 461 | 451 | 451 | 75,000 | 451 |
| 1992-10-09 | 460 | 460 | 450 | 458 | 121,000 | 458 |
| 1992-10-08 | 463 | 463 | 458 | 458 | 200,000 | 458 |
| 1992-10-07 | 464 | 469 | 453 | 453 | 186,000 | 453 |
| 1992-10-06 | 470 | 470 | 454 | 459 | 404,000 | 459 |
| 1992-10-05 | 459 | 485 | 451 | 480 | 193,000 | 480 |
| 1992-10-02 | 438 | 460 | 438 | 460 | 84,000 | 460 |
| 1992-10-01 | 445 | 450 | 441 | 441 | 68,000 | 441 |
| 1992-09-30 | 449 | 455 | 446 | 447 | 120,000 | 447 |
| 1992-09-29 | 458 | 458 | 451 | 451 | 41,000 | 451 |
| 1992-09-28 | 458 | 460 | 458 | 458 | 35,000 | 458 |
| 1992-09-25 | 465 | 470 | 461 | 463 | 112,000 | 463 |
| 1992-09-24 | 470 | 470 | 458 | 461 | 152,000 | 461 |
| 1992-09-22 | 443 | 454 | 443 | 454 | 83,000 | 454 |
| 1992-09-21 | 455 | 460 | 443 | 445 | 67,000 | 445 |
| 1992-09-18 | 450 | 455 | 450 | 452 | 64,000 | 452 |
| 1992-09-17 | 460 | 465 | 445 | 445 | 82,000 | 445 |
| 1992-09-16 | 451 | 463 | 450 | 451 | 92,000 | 451 |
| 1992-09-14 | 450 | 452 | 446 | 450 | 97,000 | 450 |
| 1992-09-11 | 470 | 480 | 452 | 452 | 312,000 | 452 |
| 1992-09-10 | 485 | 485 | 465 | 475 | 153,000 | 475 |
| 1992-09-09 | 469 | 469 | 465 | 465 | 87,000 | 465 |
| 1992-09-08 | 480 | 485 | 445 | 445 | 201,000 | 445 |
| 1992-09-07 | 477 | 485 | 472 | 485 | 155,000 | 485 |
| 1992-09-04 | 480 | 490 | 471 | 479 | 215,000 | 479 |
| 1992-09-03 | 464 | 480 | 460 | 480 | 207,000 | 480 |
| 1992-09-02 | 474 | 475 | 464 | 464 | 154,000 | 464 |
| 1992-09-01 | 474 | 474 | 466 | 469 | 201,000 | 469 |
| 1992-08-31 | 480 | 485 | 470 | 474 | 125,000 | 474 |
| 1992-08-28 | 454 | 480 | 450 | 475 | 302,000 | 475 |
| 1992-08-27 | 435 | 459 | 435 | 454 | 276,000 | 454 |
| 1992-08-26 | 425 | 430 | 424 | 430 | 97,000 | 430 |
| 1992-08-25 | 412 | 412 | 400 | 400 | 214,000 | 400 |
| 1992-08-24 | 408 | 423 | 400 | 412 | 208,000 | 412 |
| 1992-08-21 | 387 | 400 | 387 | 400 | 249,000 | 400 |
| 1992-08-20 | 374 | 396 | 374 | 387 | 68,000 | 387 |
| 1992-08-19 | 387 | 387 | 373 | 374 | 59,000 | 374 |
| 1992-08-18 | 391 | 393 | 387 | 387 | 101,000 | 387 |
| 1992-08-17 | 388 | 395 | 388 | 391 | 93,000 | 391 |
| 1992-08-14 | 359 | 390 | 359 | 388 | 171,000 | 388 |
| 1992-08-13 | 350 | 370 | 350 | 366 | 41,000 | 366 |
| 1992-08-12 | 370 | 370 | 360 | 364 | 110,000 | 364 |
| 1992-08-11 | 366 | 371 | 360 | 365 | 170,000 | 365 |
| 1992-08-10 | 380 | 380 | 361 | 366 | 128,000 | 366 |
| 1992-08-07 | 382 | 383 | 375 | 375 | 132,000 | 375 |
| 1992-08-06 | 394 | 394 | 380 | 381 | 175,000 | 381 |
| 1992-08-05 | 395 | 395 | 381 | 390 | 322,000 | 390 |
| 1992-08-04 | 400 | 405 | 395 | 395 | 42,000 | 395 |
| 1992-08-03 | 401 | 405 | 400 | 400 | 33,000 | 400 |
| 1992-07-31 | 403 | 407 | 400 | 400 | 54,000 | 400 |
| 1992-07-30 | 398 | 403 | 391 | 400 | 76,000 | 400 |
| 1992-07-29 | 418 | 418 | 400 | 400 | 556,000 | 400 |
| 1992-07-28 | 415 | 415 | 407 | 408 | 175,000 | 408 |
| 1992-07-27 | 440 | 440 | 405 | 405 | 53,000 | 405 |
| 1992-07-24 | 425 | 430 | 415 | 430 | 115,000 | 430 |
| 1992-07-23 | 417 | 425 | 416 | 420 | 115,000 | 420 |
| 1992-07-22 | 426 | 426 | 412 | 412 | 247,000 | 412 |
| 1992-07-21 | 420 | 429 | 420 | 425 | 99,000 | 425 |
| 1992-07-20 | 416 | 420 | 415 | 415 | 114,000 | 415 |
| 1992-07-17 | 440 | 440 | 430 | 436 | 99,000 | 436 |
| 1992-07-16 | 434 | 435 | 425 | 435 | 149,000 | 435 |
| 1992-07-15 | 441 | 441 | 434 | 435 | 98,000 | 435 |
| 1992-07-14 | 431 | 438 | 431 | 431 | 81,000 | 431 |
| 1992-07-13 | 428 | 431 | 428 | 431 | 40,000 | 431 |
| 1992-07-10 | 438 | 438 | 430 | 438 | 117,000 | 438 |
| 1992-07-09 | 431 | 434 | 431 | 433 | 40,000 | 433 |
| 1992-07-08 | 420 | 426 | 411 | 426 | 68,000 | 426 |
| 1992-07-07 | 445 | 445 | 425 | 425 | 82,000 | 425 |
| 1992-07-06 | 450 | 450 | 441 | 449 | 36,000 | 449 |
| 1992-07-03 | 444 | 449 | 436 | 436 | 234,000 | 436 |
| 1992-07-02 | 431 | 445 | 426 | 445 | 285,000 | 445 |
| 1992-07-01 | 415 | 430 | 413 | 430 | 99,000 | 430 |
| 1992-06-30 | 442 | 442 | 420 | 420 | 108,000 | 420 |
| 1992-06-29 | 463 | 463 | 444 | 444 | 62,000 | 444 |
| 1992-06-26 | 472 | 472 | 457 | 458 | 132,000 | 458 |
| 1992-06-25 | 456 | 458 | 456 | 457 | 169,000 | 457 |
| 1992-06-24 | 455 | 460 | 451 | 456 | 146,000 | 456 |
| 1992-06-23 | 451 | 455 | 450 | 455 | 137,000 | 455 |
| 1992-06-22 | 455 | 460 | 455 | 456 | 50,000 | 456 |
| 1992-06-19 | 461 | 470 | 461 | 470 | 179,000 | 470 |
| 1992-06-18 | 470 | 470 | 460 | 461 | 126,000 | 461 |
| 1992-06-17 | 471 | 480 | 471 | 471 | 206,000 | 471 |
| 1992-06-16 | 470 | 480 | 470 | 471 | 84,000 | 471 |
| 1992-06-15 | 474 | 474 | 470 | 470 | 57,000 | 470 |
| 1992-06-12 | 479 | 484 | 474 | 484 | 127,000 | 484 |
| 1992-06-11 | 461 | 474 | 461 | 474 | 117,000 | 474 |
| 1992-06-10 | 454 | 465 | 454 | 465 | 159,000 | 465 |
| 1992-06-09 | 455 | 460 | 450 | 459 | 246,000 | 459 |
| 1992-06-08 | 474 | 474 | 456 | 460 | 47,000 | 460 |
| 1992-06-05 | 490 | 490 | 476 | 476 | 71,000 | 476 |
| 1992-06-04 | 497 | 498 | 495 | 495 | 54,000 | 495 |
| 1992-06-03 | 497 | 499 | 495 | 496 | 104,000 | 496 |
| 1992-06-02 | 496 | 507 | 496 | 507 | 73,000 | 507 |
| 1992-06-01 | 504 | 505 | 496 | 500 | 135,000 | 500 |
| 1992-05-29 | 507 | 507 | 495 | 507 | 138,000 | 507 |
| 1992-05-28 | 496 | 500 | 496 | 500 | 85,000 | 500 |
| 1992-05-27 | 501 | 501 | 495 | 495 | 170,000 | 495 |
| 1992-05-26 | 515 | 515 | 500 | 501 | 137,000 | 501 |
| 1992-05-25 | 500 | 505 | 498 | 498 | 91,000 | 498 |
| 1992-05-22 | 524 | 524 | 507 | 507 | 112,000 | 507 |
| 1992-05-21 | 525 | 525 | 505 | 524 | 206,000 | 524 |
| 1992-05-20 | 533 | 533 | 520 | 525 | 263,000 | 525 |
| 1992-05-19 | 529 | 529 | 517 | 523 | 560,000 | 523 |
| 1992-05-18 | 505 | 509 | 499 | 509 | 278,000 | 509 |
| 1992-05-15 | 500 | 520 | 495 | 497 | 603,000 | 497 |
| 1992-05-14 | 490 | 510 | 490 | 505 | 613,000 | 505 |
| 1992-05-13 | 482 | 490 | 480 | 490 | 296,000 | 490 |
| 1992-05-12 | 475 | 490 | 475 | 490 | 334,000 | 490 |
| 1992-05-11 | 475 | 477 | 465 | 465 | 267,000 | 465 |
| 1992-05-08 | 469 | 472 | 460 | 465 | 258,000 | 465 |
| 1992-05-07 | 436 | 472 | 436 | 472 | 216,000 | 472 |
| 1992-05-06 | 423 | 444 | 423 | 440 | 119,000 | 440 |
| 1992-05-01 | 412 | 434 | 412 | 422 | 101,000 | 422 |
| 1992-04-30 | 425 | 430 | 410 | 412 | 191,000 | 412 |
| 1992-04-28 | 428 | 428 | 420 | 422 | 323,000 | 422 |
| 1992-04-27 | 424 | 427 | 418 | 423 | 101,000 | 423 |
| 1992-04-24 | 429 | 429 | 411 | 419 | 371,000 | 419 |
| 1992-04-23 | 429 | 439 | 425 | 437 | 281,000 | 437 |
| 1992-04-22 | 430 | 435 | 420 | 430 | 119,000 | 430 |
| 1992-04-21 | 445 | 450 | 430 | 430 | 144,000 | 430 |
| 1992-04-20 | 458 | 458 | 445 | 450 | 83,000 | 450 |
| 1992-04-17 | 449 | 460 | 445 | 459 | 411,000 | 459 |
| 1992-04-16 | 450 | 459 | 447 | 459 | 254,000 | 459 |
| 1992-04-15 | 435 | 451 | 435 | 449 | 286,000 | 449 |
| 1992-04-14 | 438 | 443 | 435 | 437 | 153,000 | 437 |
| 1992-04-13 | 435 | 450 | 435 | 443 | 198,000 | 443 |
| 1992-04-10 | 430 | 430 | 430 | 430 | 193,000 | 430 |
| 1992-04-09 | 379 | 392 | 367 | 375 | 380,000 | 375 |
| 1992-04-08 | 420 | 420 | 380 | 380 | 318,000 | 380 |
| 1992-04-07 | 448 | 448 | 430 | 430 | 125,000 | 430 |
| 1992-04-06 | 445 | 458 | 440 | 458 | 102,000 | 458 |
| 1992-04-03 | 464 | 464 | 445 | 450 | 285,000 | 450 |
| 1992-04-02 | 488 | 490 | 469 | 469 | 163,000 | 469 |
| 1992-04-01 | 512 | 512 | 485 | 499 | 147,000 | 499 |
| 1992-03-31 | 519 | 530 | 517 | 522 | 198,000 | 522 |
| 1992-03-30 | 535 | 536 | 517 | 524 | 213,000 | 524 |
| 1992-03-27 | 535 | 540 | 535 | 535 | 75,000 | 535 |
| 1992-03-26 | 552 | 552 | 531 | 545 | 117,000 | 545 |
| 1992-03-25 | 538 | 550 | 530 | 535 | 188,000 | 535 |
| 1992-03-24 | 548 | 548 | 537 | 548 | 91,000 | 548 |
| 1992-03-23 | 545 | 550 | 535 | 550 | 88,000 | 550 |
| 1992-03-19 | 558 | 565 | 548 | 555 | 311,000 | 555 |
| 1992-03-18 | 555 | 556 | 540 | 548 | 202,000 | 548 |
| 1992-03-17 | 555 | 558 | 549 | 555 | 288,000 | 555 |
| 1992-03-16 | 553 | 557 | 553 | 556 | 71,000 | 556 |
| 1992-03-13 | 550 | 550 | 539 | 548 | 301,000 | 548 |
| 1992-03-12 | 559 | 560 | 547 | 558 | 99,000 | 558 |
| 1992-03-11 | 564 | 570 | 560 | 566 | 244,000 | 566 |
| 1992-03-10 | 571 | 571 | 561 | 564 | 226,000 | 564 |
| 1992-03-09 | 560 | 562 | 560 | 561 | 46,000 | 561 |
| 1992-03-06 | 575 | 575 | 560 | 561 | 168,000 | 561 |
| 1992-03-05 | 570 | 580 | 570 | 580 | 80,000 | 580 |
| 1992-03-04 | 582 | 585 | 572 | 575 | 123,000 | 575 |
| 1992-03-03 | 581 | 585 | 581 | 582 | 107,000 | 582 |
| 1992-03-02 | 570 | 584 | 570 | 581 | 53,000 | 581 |
| 1992-02-28 | 580 | 580 | 559 | 570 | 215,000 | 570 |
| 1992-02-27 | 575 | 575 | 570 | 570 | 216,000 | 570 |
| 1992-02-26 | 561 | 565 | 555 | 565 | 67,000 | 565 |
| 1992-02-25 | 555 | 558 | 551 | 551 | 71,000 | 551 |
| 1992-02-24 | 567 | 567 | 540 | 555 | 64,000 | 555 |
| 1992-02-21 | 550 | 560 | 545 | 560 | 84,000 | 560 |
| 1992-02-20 | 536 | 545 | 532 | 545 | 53,000 | 545 |
| 1992-02-19 | 544 | 544 | 534 | 536 | 84,000 | 536 |
| 1992-02-18 | 540 | 540 | 534 | 534 | 33,000 | 534 |
| 1992-02-17 | 530 | 540 | 522 | 531 | 101,000 | 531 |
| 1992-02-14 | 536 | 536 | 530 | 530 | 58,000 | 530 |
| 1992-02-13 | 548 | 548 | 536 | 541 | 167,000 | 541 |
| 1992-02-12 | 555 | 555 | 540 | 540 | 68,000 | 540 |
| 1992-02-10 | 582 | 582 | 555 | 555 | 117,000 | 555 |
| 1992-02-07 | 590 | 590 | 580 | 580 | 495,000 | 580 |
| 1992-02-06 | 571 | 588 | 565 | 588 | 185,000 | 588 |
| 1992-02-05 | 560 | 562 | 555 | 561 | 224,000 | 561 |
| 1992-02-04 | 554 | 562 | 545 | 562 | 167,000 | 562 |
| 1992-02-03 | 541 | 555 | 540 | 554 | 373,000 | 554 |
| 1992-01-31 | 530 | 549 | 530 | 535 | 416,000 | 535 |
| 1992-01-30 | 530 | 535 | 527 | 533 | 166,000 | 533 |
| 1992-01-29 | 530 | 535 | 525 | 530 | 279,000 | 530 |
| 1992-01-28 | 530 | 530 | 528 | 530 | 166,000 | 530 |
| 1992-01-27 | 531 | 531 | 521 | 530 | 96,000 | 530 |
| 1992-01-24 | 535 | 536 | 523 | 531 | 137,000 | 531 |
| 1992-01-23 | 542 | 542 | 535 | 536 | 71,000 | 536 |
| 1992-01-22 | 522 | 545 | 522 | 542 | 120,000 | 542 |
| 1992-01-21 | 532 | 545 | 530 | 532 | 113,000 | 532 |
| 1992-01-20 | 555 | 555 | 540 | 540 | 64,000 | 540 |
| 1992-01-17 | 561 | 569 | 555 | 569 | 189,000 | 569 |
| 1992-01-16 | 574 | 574 | 560 | 570 | 158,000 | 570 |
| 1992-01-14 | 564 | 566 | 558 | 564 | 199,000 | 564 |
| 1992-01-13 | 560 | 560 | 555 | 558 | 37,000 | 558 |
| 1992-01-10 | 582 | 582 | 552 | 557 | 149,000 | 557 |
| 1992-01-09 | 570 | 572 | 565 | 572 | 119,000 | 572 |
| 1992-01-08 | 598 | 599 | 580 | 580 | 110,000 | 580 |
| 1992-01-07 | 583 | 591 | 582 | 588 | 48,000 | 588 |
| 1992-01-06 | 580 | 585 | 580 | 582 | 41,000 | 582 |
分割・併合履歴 ： [1985-12-26]1株→1.1株
