4091 日本酸素ホールディングス(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 455 | 455 | 448 | 448 | 56,000 | 448 |
| 1993-12-29 | 434 | 452 | 434 | 437 | 146,000 | 437 |
| 1993-12-28 | 445 | 450 | 430 | 430 | 171,000 | 430 |
| 1993-12-27 | 440 | 440 | 424 | 426 | 103,000 | 426 |
| 1993-12-24 | 449 | 450 | 440 | 440 | 94,000 | 440 |
| 1993-12-22 | 448 | 453 | 443 | 450 | 246,000 | 450 |
| 1993-12-21 | 456 | 456 | 440 | 443 | 240,000 | 443 |
| 1993-12-20 | 475 | 475 | 450 | 456 | 111,000 | 456 |
| 1993-12-17 | 480 | 480 | 466 | 474 | 184,000 | 474 |
| 1993-12-16 | 485 | 485 | 465 | 475 | 127,000 | 475 |
| 1993-12-15 | 455 | 480 | 450 | 480 | 130,000 | 480 |
| 1993-12-14 | 465 | 465 | 455 | 455 | 167,000 | 455 |
| 1993-12-13 | 445 | 475 | 445 | 470 | 163,000 | 470 |
| 1993-12-10 | 443 | 471 | 443 | 455 | 335,000 | 455 |
| 1993-12-09 | 434 | 451 | 434 | 448 | 155,000 | 448 |
| 1993-12-08 | 442 | 445 | 429 | 431 | 178,000 | 431 |
| 1993-12-07 | 438 | 447 | 438 | 441 | 155,000 | 441 |
| 1993-12-06 | 445 | 450 | 445 | 447 | 118,000 | 447 |
| 1993-12-03 | 480 | 488 | 460 | 470 | 205,000 | 470 |
| 1993-12-02 | 467 | 499 | 467 | 488 | 367,000 | 488 |
| 1993-12-01 | 455 | 479 | 455 | 469 | 350,000 | 469 |
| 1993-11-30 | 440 | 460 | 434 | 460 | 178,000 | 460 |
| 1993-11-29 | 447 | 447 | 431 | 441 | 213,000 | 441 |
| 1993-11-26 | 468 | 470 | 451 | 456 | 281,000 | 456 |
| 1993-11-25 | 465 | 467 | 456 | 460 | 324,000 | 460 |
| 1993-11-24 | 478 | 479 | 456 | 456 | 233,000 | 456 |
| 1993-11-22 | 492 | 500 | 463 | 465 | 196,000 | 465 |
| 1993-11-19 | 505 | 510 | 492 | 492 | 226,000 | 492 |
| 1993-11-18 | 500 | 510 | 500 | 509 | 437,000 | 509 |
| 1993-11-17 | 520 | 522 | 495 | 500 | 319,000 | 500 |
| 1993-11-16 | 520 | 525 | 514 | 524 | 231,000 | 524 |
| 1993-11-15 | 524 | 524 | 515 | 520 | 332,000 | 520 |
| 1993-11-12 | 512 | 520 | 510 | 518 | 817,000 | 518 |
| 1993-11-11 | 512 | 515 | 512 | 512 | 355,000 | 512 |
| 1993-11-10 | 512 | 512 | 506 | 512 | 593,000 | 512 |
| 1993-11-09 | 515 | 516 | 505 | 506 | 287,000 | 506 |
| 1993-11-08 | 515 | 520 | 508 | 515 | 557,000 | 515 |
| 1993-11-05 | 512 | 518 | 492 | 517 | 640,000 | 517 |
| 1993-11-04 | 512 | 519 | 509 | 510 | 228,000 | 510 |
| 1993-11-02 | 515 | 519 | 514 | 514 | 85,000 | 514 |
| 1993-11-01 | 520 | 520 | 510 | 520 | 116,000 | 520 |
| 1993-10-29 | 500 | 510 | 500 | 502 | 126,000 | 502 |
| 1993-10-28 | 524 | 524 | 495 | 495 | 128,000 | 495 |
| 1993-10-27 | 524 | 535 | 518 | 524 | 200,000 | 524 |
| 1993-10-26 | 540 | 544 | 530 | 534 | 246,000 | 534 |
| 1993-10-25 | 539 | 539 | 515 | 535 | 226,000 | 535 |
| 1993-10-22 | 538 | 540 | 529 | 540 | 240,000 | 540 |
| 1993-10-21 | 539 | 539 | 533 | 535 | 115,000 | 535 |
| 1993-10-20 | 530 | 539 | 530 | 539 | 220,000 | 539 |
| 1993-10-19 | 531 | 536 | 530 | 530 | 174,000 | 530 |
| 1993-10-18 | 527 | 535 | 527 | 531 | 109,000 | 531 |
| 1993-10-15 | 530 | 534 | 527 | 527 | 195,000 | 527 |
| 1993-10-14 | 526 | 529 | 524 | 529 | 132,000 | 529 |
| 1993-10-13 | 536 | 536 | 521 | 523 | 155,000 | 523 |
| 1993-10-12 | 551 | 551 | 540 | 540 | 274,000 | 540 |
| 1993-10-08 | 530 | 540 | 530 | 538 | 219,000 | 538 |
| 1993-10-07 | 530 | 539 | 520 | 520 | 191,000 | 520 |
| 1993-10-06 | 515 | 520 | 511 | 520 | 221,000 | 520 |
| 1993-10-05 | 515 | 515 | 505 | 515 | 91,000 | 515 |
| 1993-10-04 | 520 | 520 | 505 | 515 | 100,000 | 515 |
| 1993-10-01 | 520 | 520 | 509 | 515 | 138,000 | 515 |
| 1993-09-30 | 527 | 527 | 517 | 517 | 153,000 | 517 |
| 1993-09-29 | 530 | 530 | 520 | 520 | 94,000 | 520 |
| 1993-09-28 | 530 | 532 | 530 | 530 | 78,000 | 530 |
| 1993-09-27 | 521 | 529 | 521 | 529 | 155,000 | 529 |
| 1993-09-24 | 522 | 544 | 521 | 521 | 100,000 | 521 |
| 1993-09-22 | 520 | 520 | 512 | 520 | 370,000 | 520 |
| 1993-09-21 | 538 | 538 | 523 | 523 | 208,000 | 523 |
| 1993-09-20 | 539 | 540 | 520 | 530 | 128,000 | 530 |
| 1993-09-17 | 533 | 534 | 520 | 529 | 159,000 | 529 |
| 1993-09-16 | 540 | 548 | 530 | 530 | 132,000 | 530 |
| 1993-09-14 | 549 | 550 | 543 | 548 | 113,000 | 548 |
| 1993-09-13 | 535 | 549 | 534 | 549 | 184,000 | 549 |
| 1993-09-10 | 540 | 540 | 531 | 533 | 208,000 | 533 |
| 1993-09-09 | 536 | 536 | 530 | 530 | 323,000 | 530 |
| 1993-09-08 | 540 | 545 | 535 | 540 | 93,000 | 540 |
| 1993-09-07 | 540 | 549 | 538 | 539 | 119,000 | 539 |
| 1993-09-06 | 550 | 553 | 545 | 550 | 106,000 | 550 |
| 1993-09-03 | 540 | 550 | 540 | 545 | 172,000 | 545 |
| 1993-09-02 | 542 | 550 | 542 | 550 | 79,000 | 550 |
| 1993-09-01 | 545 | 550 | 541 | 542 | 62,000 | 542 |
| 1993-08-31 | 561 | 561 | 540 | 555 | 179,000 | 555 |
| 1993-08-30 | 562 | 562 | 552 | 561 | 149,000 | 561 |
| 1993-08-27 | 546 | 559 | 546 | 552 | 154,000 | 552 |
| 1993-08-26 | 545 | 545 | 536 | 540 | 111,000 | 540 |
| 1993-08-25 | 548 | 548 | 530 | 531 | 217,000 | 531 |
| 1993-08-24 | 538 | 542 | 538 | 538 | 412,000 | 538 |
| 1993-08-23 | 541 | 541 | 538 | 540 | 64,000 | 540 |
| 1993-08-20 | 547 | 558 | 547 | 548 | 68,000 | 548 |
| 1993-08-19 | 554 | 560 | 554 | 555 | 71,000 | 555 |
| 1993-08-18 | 565 | 569 | 559 | 560 | 151,000 | 560 |
| 1993-08-17 | 572 | 573 | 558 | 564 | 251,000 | 564 |
| 1993-08-16 | 558 | 565 | 558 | 562 | 68,000 | 562 |
| 1993-08-13 | 559 | 566 | 557 | 557 | 450,000 | 557 |
| 1993-08-12 | 557 | 557 | 547 | 550 | 239,000 | 550 |
| 1993-08-11 | 555 | 555 | 543 | 544 | 163,000 | 544 |
| 1993-08-10 | 558 | 562 | 540 | 540 | 192,000 | 540 |
| 1993-08-09 | 555 | 559 | 547 | 554 | 141,000 | 554 |
| 1993-08-06 | 556 | 558 | 542 | 555 | 58,000 | 555 |
| 1993-08-05 | 548 | 553 | 546 | 546 | 147,000 | 546 |
| 1993-08-04 | 540 | 556 | 540 | 550 | 78,000 | 550 |
| 1993-08-03 | 555 | 560 | 545 | 545 | 107,000 | 545 |
| 1993-08-02 | 548 | 555 | 548 | 550 | 156,000 | 550 |
| 1993-07-30 | 540 | 549 | 539 | 548 | 300,000 | 548 |
| 1993-07-29 | 532 | 540 | 530 | 535 | 306,000 | 535 |
| 1993-07-28 | 535 | 537 | 532 | 532 | 160,000 | 532 |
| 1993-07-27 | 545 | 545 | 535 | 535 | 138,000 | 535 |
| 1993-07-26 | 549 | 549 | 535 | 535 | 78,000 | 535 |
| 1993-07-23 | 546 | 546 | 535 | 540 | 177,000 | 540 |
| 1993-07-22 | 545 | 549 | 545 | 549 | 76,000 | 549 |
| 1993-07-21 | 542 | 545 | 542 | 545 | 134,000 | 545 |
| 1993-07-20 | 545 | 550 | 542 | 542 | 175,000 | 542 |
| 1993-07-19 | 554 | 554 | 545 | 545 | 143,000 | 545 |
| 1993-07-16 | 559 | 559 | 549 | 549 | 233,000 | 549 |
| 1993-07-15 | 559 | 562 | 555 | 559 | 114,000 | 559 |
| 1993-07-14 | 569 | 569 | 552 | 559 | 124,000 | 559 |
| 1993-07-13 | 549 | 559 | 548 | 559 | 74,000 | 559 |
| 1993-07-12 | 555 | 555 | 540 | 540 | 115,000 | 540 |
| 1993-07-09 | 541 | 545 | 537 | 545 | 214,000 | 545 |
| 1993-07-08 | 540 | 543 | 536 | 543 | 57,000 | 543 |
| 1993-07-07 | 545 | 546 | 535 | 540 | 137,000 | 540 |
| 1993-07-06 | 548 | 550 | 544 | 546 | 194,000 | 546 |
| 1993-07-05 | 548 | 549 | 546 | 549 | 116,000 | 549 |
| 1993-07-02 | 559 | 559 | 542 | 545 | 168,000 | 545 |
| 1993-07-01 | 549 | 570 | 549 | 559 | 52,000 | 559 |
| 1993-06-30 | 560 | 570 | 546 | 559 | 178,000 | 559 |
| 1993-06-29 | 553 | 573 | 553 | 556 | 127,000 | 556 |
| 1993-06-28 | 591 | 591 | 573 | 573 | 188,000 | 573 |
| 1993-06-25 | 575 | 580 | 570 | 580 | 252,000 | 580 |
| 1993-06-24 | 550 | 570 | 550 | 570 | 99,000 | 570 |
| 1993-06-23 | 540 | 553 | 531 | 532 | 112,000 | 532 |
| 1993-06-22 | 545 | 550 | 518 | 547 | 258,000 | 547 |
| 1993-06-21 | 573 | 573 | 545 | 545 | 240,000 | 545 |
| 1993-06-18 | 584 | 584 | 570 | 578 | 151,000 | 578 |
| 1993-06-17 | 554 | 590 | 554 | 590 | 240,000 | 590 |
| 1993-06-16 | 567 | 575 | 545 | 574 | 366,000 | 574 |
| 1993-06-15 | 599 | 602 | 580 | 586 | 302,000 | 586 |
| 1993-06-14 | 618 | 618 | 599 | 609 | 153,000 | 609 |
| 1993-06-11 | 615 | 620 | 608 | 618 | 389,000 | 618 |
| 1993-06-10 | 629 | 630 | 603 | 611 | 422,000 | 611 |
| 1993-06-08 | 623 | 630 | 609 | 629 | 372,000 | 629 |
| 1993-06-07 | 640 | 640 | 620 | 620 | 265,000 | 620 |
| 1993-06-04 | 635 | 643 | 632 | 640 | 1,071,000 | 640 |
| 1993-06-03 | 613 | 635 | 610 | 635 | 534,000 | 635 |
| 1993-06-02 | 608 | 618 | 605 | 613 | 291,000 | 613 |
| 1993-06-01 | 600 | 610 | 600 | 608 | 246,000 | 608 |
| 1993-05-31 | 623 | 623 | 608 | 608 | 357,000 | 608 |
| 1993-05-28 | 615 | 624 | 608 | 623 | 573,000 | 623 |
| 1993-05-27 | 619 | 620 | 611 | 616 | 756,000 | 616 |
| 1993-05-26 | 599 | 610 | 595 | 609 | 469,000 | 609 |
| 1993-05-25 | 591 | 598 | 591 | 595 | 492,000 | 595 |
| 1993-05-24 | 590 | 595 | 590 | 591 | 296,000 | 591 |
| 1993-05-21 | 582 | 595 | 581 | 595 | 329,000 | 595 |
| 1993-05-20 | 592 | 595 | 581 | 584 | 262,000 | 584 |
| 1993-05-19 | 598 | 599 | 590 | 592 | 494,000 | 592 |
| 1993-05-18 | 595 | 608 | 593 | 608 | 733,000 | 608 |
| 1993-05-17 | 610 | 612 | 602 | 603 | 396,000 | 603 |
| 1993-05-14 | 628 | 628 | 600 | 619 | 1,117,000 | 619 |
| 1993-05-13 | 599 | 635 | 599 | 629 | 2,898,000 | 629 |
| 1993-05-12 | 590 | 595 | 585 | 590 | 422,000 | 590 |
| 1993-05-11 | 591 | 600 | 589 | 590 | 582,000 | 590 |
| 1993-05-10 | 599 | 600 | 588 | 590 | 352,000 | 590 |
| 1993-05-07 | 596 | 600 | 582 | 595 | 497,000 | 595 |
| 1993-05-06 | 600 | 600 | 581 | 590 | 316,000 | 590 |
| 1993-04-30 | 584 | 604 | 584 | 600 | 1,237,000 | 600 |
| 1993-04-28 | 565 | 591 | 565 | 584 | 1,745,000 | 584 |
| 1993-04-27 | 550 | 565 | 545 | 560 | 1,405,000 | 560 |
| 1993-04-26 | 552 | 556 | 547 | 550 | 314,000 | 550 |
| 1993-04-23 | 545 | 549 | 540 | 542 | 495,000 | 542 |
| 1993-04-22 | 551 | 553 | 545 | 545 | 166,000 | 545 |
| 1993-04-21 | 551 | 561 | 551 | 553 | 627,000 | 553 |
| 1993-04-20 | 558 | 574 | 553 | 561 | 1,340,000 | 561 |
| 1993-04-19 | 554 | 558 | 545 | 558 | 607,000 | 558 |
| 1993-04-16 | 565 | 579 | 549 | 560 | 871,000 | 560 |
| 1993-04-15 | 545 | 569 | 545 | 564 | 2,436,000 | 564 |
| 1993-04-14 | 520 | 551 | 520 | 545 | 1,355,000 | 545 |
| 1993-04-13 | 507 | 520 | 505 | 518 | 817,000 | 518 |
| 1993-04-12 | 519 | 519 | 496 | 505 | 521,000 | 505 |
| 1993-04-09 | 536 | 536 | 518 | 520 | 333,000 | 520 |
| 1993-04-08 | 540 | 543 | 528 | 536 | 668,000 | 536 |
| 1993-04-07 | 528 | 540 | 525 | 530 | 733,000 | 530 |
| 1993-04-06 | 519 | 528 | 519 | 528 | 725,000 | 528 |
| 1993-04-05 | 540 | 540 | 517 | 519 | 920,000 | 519 |
| 1993-04-02 | 521 | 550 | 515 | 536 | 1,796,000 | 536 |
| 1993-04-01 | 485 | 500 | 483 | 500 | 641,000 | 500 |
| 1993-03-31 | 485 | 500 | 482 | 482 | 1,119,000 | 482 |
| 1993-03-30 | 485 | 487 | 477 | 481 | 516,000 | 481 |
| 1993-03-29 | 486 | 492 | 485 | 487 | 558,000 | 487 |
| 1993-03-26 | 461 | 489 | 461 | 480 | 1,334,000 | 480 |
| 1993-03-25 | 447 | 456 | 447 | 454 | 387,000 | 454 |
| 1993-03-24 | 437 | 442 | 436 | 442 | 385,000 | 442 |
| 1993-03-23 | 435 | 439 | 434 | 437 | 377,000 | 437 |
| 1993-03-22 | 439 | 439 | 435 | 435 | 129,000 | 435 |
| 1993-03-19 | 449 | 449 | 427 | 427 | 353,000 | 427 |
| 1993-03-18 | 440 | 450 | 437 | 447 | 749,000 | 447 |
| 1993-03-17 | 415 | 437 | 415 | 437 | 696,000 | 437 |
| 1993-03-16 | 415 | 419 | 411 | 415 | 182,000 | 415 |
| 1993-03-15 | 405 | 415 | 405 | 410 | 45,000 | 410 |
| 1993-03-12 | 402 | 415 | 402 | 415 | 244,000 | 415 |
| 1993-03-11 | 410 | 412 | 408 | 411 | 65,000 | 411 |
| 1993-03-10 | 421 | 422 | 407 | 415 | 226,000 | 415 |
| 1993-03-09 | 420 | 423 | 410 | 418 | 266,000 | 418 |
| 1993-03-08 | 398 | 425 | 398 | 415 | 164,000 | 415 |
| 1993-03-05 | 402 | 407 | 401 | 403 | 87,000 | 403 |
| 1993-03-04 | 400 | 405 | 400 | 402 | 114,000 | 402 |
| 1993-03-03 | 400 | 405 | 400 | 400 | 103,000 | 400 |
| 1993-03-02 | 400 | 405 | 400 | 400 | 45,000 | 400 |
| 1993-03-01 | 403 | 405 | 400 | 400 | 65,000 | 400 |
| 1993-02-26 | 413 | 413 | 405 | 405 | 60,000 | 405 |
| 1993-02-25 | 410 | 410 | 405 | 408 | 38,000 | 408 |
| 1993-02-24 | 414 | 415 | 407 | 412 | 104,000 | 412 |
| 1993-02-23 | 415 | 416 | 415 | 416 | 123,000 | 416 |
| 1993-02-22 | 415 | 417 | 415 | 416 | 172,000 | 416 |
| 1993-02-19 | 418 | 421 | 415 | 415 | 207,000 | 415 |
| 1993-02-18 | 405 | 420 | 405 | 420 | 407,000 | 420 |
| 1993-02-17 | 393 | 400 | 393 | 395 | 134,000 | 395 |
| 1993-02-16 | 393 | 399 | 388 | 391 | 600,000 | 391 |
| 1993-02-15 | 391 | 394 | 391 | 391 | 106,000 | 391 |
| 1993-02-12 | 395 | 398 | 393 | 398 | 102,000 | 398 |
| 1993-02-10 | 401 | 405 | 396 | 405 | 136,000 | 405 |
| 1993-02-09 | 409 | 409 | 396 | 396 | 87,000 | 396 |
| 1993-02-08 | 408 | 410 | 405 | 410 | 66,000 | 410 |
| 1993-02-05 | 406 | 415 | 406 | 406 | 83,000 | 406 |
| 1993-02-04 | 409 | 415 | 406 | 406 | 112,000 | 406 |
| 1993-02-03 | 410 | 410 | 401 | 405 | 110,000 | 405 |
| 1993-02-02 | 410 | 410 | 405 | 405 | 55,000 | 405 |
| 1993-02-01 | 394 | 405 | 394 | 405 | 55,000 | 405 |
| 1993-01-29 | 396 | 397 | 390 | 394 | 227,000 | 394 |
| 1993-01-28 | 388 | 396 | 387 | 396 | 104,000 | 396 |
| 1993-01-27 | 390 | 393 | 378 | 383 | 67,000 | 383 |
| 1993-01-26 | 395 | 395 | 380 | 390 | 109,000 | 390 |
| 1993-01-25 | 398 | 398 | 380 | 390 | 120,000 | 390 |
| 1993-01-22 | 393 | 393 | 390 | 393 | 139,000 | 393 |
| 1993-01-21 | 398 | 398 | 393 | 393 | 93,000 | 393 |
| 1993-01-20 | 399 | 400 | 398 | 398 | 134,000 | 398 |
| 1993-01-19 | 394 | 400 | 393 | 400 | 128,000 | 400 |
| 1993-01-18 | 390 | 395 | 390 | 393 | 102,000 | 393 |
| 1993-01-14 | 393 | 395 | 393 | 395 | 46,000 | 395 |
| 1993-01-13 | 405 | 405 | 393 | 393 | 151,000 | 393 |
| 1993-01-12 | 407 | 410 | 401 | 405 | 166,000 | 405 |
| 1993-01-11 | 410 | 412 | 401 | 408 | 211,000 | 408 |
| 1993-01-08 | 405 | 405 | 397 | 400 | 154,000 | 400 |
| 1993-01-07 | 401 | 408 | 401 | 405 | 122,000 | 405 |
| 1993-01-06 | 400 | 401 | 398 | 399 | 122,000 | 399 |
| 1993-01-05 | 399 | 400 | 397 | 399 | 73,000 | 399 |
| 1993-01-04 | 399 | 400 | 398 | 399 | 66,000 | 399 |
分割・併合履歴 ： [1985-12-26]1株→1.1株
