4091 日本酸素ホールディングス(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	530	533	530	533	166,000	533
1994-12-29	530	533	520	530	281,000	530
1994-12-28	539	539	525	525	426,000	525
1994-12-27	540	540	522	529	214,000	529
1994-12-26	503	510	500	510	178,000	510
1994-12-22	495	499	495	495	309,000	495
1994-12-21	493	495	486	486	171,000	486
1994-12-20	490	505	486	503	166,000	503
1994-12-19	501	510	500	500	109,000	500
1994-12-16	511	515	509	509	197,000	509
1994-12-15	514	519	514	514	67,000	514
1994-12-14	520	521	517	520	242,000	520
1994-12-13	526	529	526	526	133,000	526
1994-12-12	525	529	525	525	204,000	525
1994-12-09	521	525	516	520	272,000	520
1994-12-08	521	522	518	520	158,000	520
1994-12-07	519	520	515	520	152,000	520
1994-12-06	518	520	512	518	127,000	518
1994-12-05	502	512	502	508	54,000	508
1994-12-02	516	516	507	509	58,000	509
1994-12-01	508	511	508	509	63,000	509
1994-11-30	511	519	506	508	68,000	508
1994-11-29	501	512	501	512	47,000	512
1994-11-28	516	516	496	496	489,000	496
1994-11-25	520	520	513	513	66,000	513
1994-11-24	505	515	505	515	177,000	515
1994-11-22	521	521	515	520	235,000	520
1994-11-21	528	530	524	526	53,000	526
1994-11-18	521	525	521	523	139,000	523
1994-11-17	515	525	515	521	201,000	521
1994-11-16	533	533	525	525	144,000	525
1994-11-15	534	534	518	534	114,000	534
1994-11-14	515	530	512	530	234,000	530
1994-11-11	515	515	511	515	225,000	515
1994-11-10	520	520	514	517	156,000	517
1994-11-09	520	522	515	520	248,000	520
1994-11-08	530	530	515	520	446,000	520
1994-11-07	540	544	535	535	446,000	535
1994-11-04	555	560	540	547	375,000	547
1994-11-02	555	560	555	556	115,000	556
1994-11-01	565	565	560	565	77,000	565
1994-10-31	570	572	568	569	291,000	569
1994-10-28	551	572	551	570	120,000	570
1994-10-27	565	568	556	556	229,000	556
1994-10-26	543	565	540	565	325,000	565
1994-10-25	553	553	541	543	335,000	543
1994-10-24	566	570	561	562	65,000	562
1994-10-21	543	567	543	561	84,000	561
1994-10-20	553	555	545	553	114,000	553
1994-10-19	553	560	553	555	78,000	555
1994-10-18	560	560	558	560	113,000	560
1994-10-17	566	569	556	560	176,000	560
1994-10-14	576	576	556	563	360,000	563
1994-10-13	586	586	576	579	377,000	579
1994-10-12	580	585	577	585	180,000	585
1994-10-11	579	595	579	586	527,000	586
1994-10-07	572	573	568	569	220,000	569
1994-10-06	570	579	566	567	42,000	567
1994-10-05	577	585	571	580	89,000	580
1994-10-04	578	587	570	587	60,000	587
1994-10-03	598	598	580	588	89,000	588
1994-09-30	594	598	590	598	196,000	598
1994-09-29	589	595	589	590	76,000	590
1994-09-28	575	589	575	589	126,000	589
1994-09-27	596	596	575	575	284,000	575
1994-09-26	580	595	578	594	227,000	594
1994-09-22	588	588	578	578	320,000	578
1994-09-21	580	580	570	578	231,000	578
1994-09-20	575	580	572	580	218,000	580
1994-09-19	568	575	568	575	207,000	575
1994-09-16	580	583	574	578	118,000	578
1994-09-14	587	589	583	583	285,000	583
1994-09-13	595	598	587	587	322,000	587
1994-09-12	598	598	590	595	199,000	595
1994-09-09	590	597	588	590	475,000	590
1994-09-08	582	590	582	587	297,000	587
1994-09-07	580	585	580	581	193,000	581
1994-09-06	586	596	585	595	367,000	595
1994-09-05	597	597	587	595	191,000	595
1994-09-02	590	597	590	590	170,000	590
1994-09-01	595	598	589	590	367,000	590
1994-08-31	581	590	580	588	78,000	588
1994-08-30	579	586	578	580	67,000	580
1994-08-29	575	586	575	577	300,000	577
1994-08-26	597	597	578	590	148,000	590
1994-08-25	584	597	580	597	180,000	597
1994-08-24	590	592	585	588	243,000	588
1994-08-23	583	585	580	582	141,000	582
1994-08-22	584	585	583	584	247,000	584
1994-08-19	584	585	580	584	157,000	584
1994-08-18	580	585	576	585	240,000	585
1994-08-17	583	585	577	580	374,000	580
1994-08-16	575	582	575	578	125,000	578
1994-08-15	573	583	573	582	110,000	582
1994-08-12	574	585	573	583	343,000	583
1994-08-11	574	580	571	574	193,000	574
1994-08-10	573	574	555	569	78,000	569
1994-08-09	578	578	555	575	78,000	575
1994-08-08	580	584	572	579	84,000	579
1994-08-05	579	584	575	580	631,000	580
1994-08-04	574	579	569	579	615,000	579
1994-08-03	560	568	558	568	137,000	568
1994-08-02	554	558	554	557	164,000	557
1994-08-01	550	551	548	549	67,000	549
1994-07-29	550	550	545	546	52,000	546
1994-07-28	544	545	541	542	56,000	542
1994-07-27	559	559	541	554	55,000	554
1994-07-26	544	560	542	560	336,000	560
1994-07-25	561	561	554	554	124,000	554
1994-07-22	560	560	552	560	142,000	560
1994-07-21	550	555	550	554	97,000	554
1994-07-20	573	574	570	570	296,000	570
1994-07-19	575	576	572	573	469,000	573
1994-07-18	566	575	566	572	667,000	572
1994-07-15	556	563	555	562	303,000	562
1994-07-14	549	557	544	550	220,000	550
1994-07-13	541	544	535	544	149,000	544
1994-07-12	541	551	540	541	56,000	541
1994-07-11	561	561	549	549	90,000	549
1994-07-08	547	548	541	541	341,000	541
1994-07-07	550	550	545	545	224,000	545
1994-07-06	552	558	550	550	226,000	550
1994-07-05	551	560	551	555	251,000	555
1994-07-04	560	560	551	552	221,000	552
1994-07-01	561	563	550	550	812,000	550
1994-06-30	560	570	558	570	107,000	570
1994-06-29	566	573	556	570	56,000	570
1994-06-28	571	589	570	580	171,000	580
1994-06-27	560	565	540	541	269,000	541
1994-06-24	571	574	564	570	102,000	570
1994-06-23	572	590	562	590	232,000	590
1994-06-22	590	590	551	572	249,000	572
1994-06-21	590	590	580	580	208,000	580
1994-06-20	593	600	585	590	382,000	590
1994-06-17	593	593	581	593	157,000	593
1994-06-16	585	589	580	583	307,000	583
1994-06-15	588	596	586	586	211,000	586
1994-06-14	595	603	586	598	211,000	598
1994-06-13	586	605	586	605	281,000	605
1994-06-10	585	597	585	597	469,000	597
1994-06-09	585	600	582	597	281,000	597
1994-06-08	575	590	575	585	222,000	585
1994-06-07	572	583	572	578	84,000	578
1994-06-06	590	590	575	590	93,000	590
1994-06-03	580	582	575	580	131,000	580
1994-06-02	591	591	580	585	309,000	585
1994-06-01	593	600	591	591	469,000	591
1994-05-31	585	603	585	601	334,000	601
1994-05-30	590	595	590	595	429,000	595
1994-05-27	576	589	576	588	148,000	588
1994-05-26	585	591	573	590	238,000	590
1994-05-25	571	578	571	575	190,000	575
1994-05-24	561	580	561	575	322,000	575
1994-05-23	573	577	556	556	200,000	556
1994-05-20	561	568	561	563	94,000	563
1994-05-19	561	569	560	568	121,000	568
1994-05-18	560	562	560	560	102,000	560
1994-05-17	569	570	560	570	391,000	570
1994-05-16	577	577	560	570	91,000	570
1994-05-13	562	580	562	576	198,000	576
1994-05-12	562	572	560	572	165,000	572
1994-05-11	570	579	562	572	231,000	572
1994-05-10	560	570	560	560	135,000	560
1994-05-09	560	579	560	561	90,000	561
1994-05-06	570	570	565	570	98,000	570
1994-05-02	581	581	565	565	41,000	565
1994-04-28	585	585	570	571	65,000	571
1994-04-27	580	590	571	583	60,000	583
1994-04-26	593	593	580	584	86,000	584
1994-04-25	583	583	576	583	198,000	583
1994-04-22	584	589	583	583	162,000	583
1994-04-21	583	584	580	583	292,000	583
1994-04-20	589	589	583	583	126,000	583
1994-04-19	590	604	585	595	167,000	595
1994-04-18	609	609	600	608	104,000	608
1994-04-15	590	605	590	600	330,000	600
1994-04-14	586	595	585	595	193,000	595
1994-04-13	583	605	583	601	342,000	601
1994-04-12	583	590	583	583	224,000	583
1994-04-11	585	591	583	585	216,000	585
1994-04-08	568	578	555	578	126,000	578
1994-04-07	575	575	565	575	74,000	575
1994-04-06	580	580	565	565	243,000	565
1994-04-05	576	576	564	574	52,000	574
1994-04-04	546	565	546	560	138,000	560
1994-04-01	555	565	555	564	136,000	564
1994-03-31	562	565	553	553	105,000	553
1994-03-30	578	579	570	575	163,000	575
1994-03-29	596	599	585	588	149,000	588
1994-03-28	600	601	590	595	205,000	595
1994-03-25	595	605	580	605	830,000	605
1994-03-24	608	608	594	595	596,000	595
1994-03-23	595	613	595	608	916,000	608
1994-03-22	600	605	595	598	266,000	598
1994-03-18	603	605	592	594	253,000	594
1994-03-17	610	610	600	603	563,000	603
1994-03-16	601	617	600	610	1,598,000	610
1994-03-15	575	575	563	574	626,000	574
1994-03-14	540	565	540	565	650,000	565
1994-03-11	540	550	540	550	480,000	550
1994-03-10	535	540	530	530	333,000	530
1994-03-09	530	540	525	535	255,000	535
1994-03-08	535	549	535	540	118,000	540
1994-03-07	540	549	535	540	134,000	540
1994-03-04	535	552	530	550	266,000	550
1994-03-03	530	540	525	535	132,000	535
1994-03-02	544	544	531	540	233,000	540
1994-03-01	540	549	532	540	195,000	540
1994-02-28	549	552	537	550	135,000	550
1994-02-25	550	550	540	546	104,000	546
1994-02-24	548	555	536	551	201,000	551
1994-02-23	536	536	532	532	192,000	532
1994-02-22	542	548	536	540	352,000	540
1994-02-21	537	538	530	532	175,000	532
1994-02-18	540	541	532	539	123,000	539
1994-02-17	553	560	549	550	347,000	550
1994-02-16	537	555	531	554	259,000	554
1994-02-15	530	555	522	555	461,000	555
1994-02-14	545	561	545	560	276,000	560
1994-02-10	550	560	550	560	418,000	560
1994-02-09	550	555	545	550	290,000	550
1994-02-08	551	556	550	550	468,000	550
1994-02-07	549	550	545	550	354,000	550
1994-02-04	545	560	545	554	566,000	554
1994-02-03	540	550	539	550	382,000	550
1994-02-02	539	545	535	539	277,000	539
1994-02-01	536	551	533	550	635,000	550
1994-01-31	536	538	536	537	273,000	537
1994-01-28	508	513	505	505	90,000	505
1994-01-27	516	518	508	508	161,000	508
1994-01-26	504	523	503	520	207,000	520
1994-01-25	517	517	502	514	216,000	514
1994-01-24	492	502	492	500	269,000	500
1994-01-21	521	528	520	527	292,000	527
1994-01-20	525	528	517	528	333,000	528
1994-01-19	500	528	500	528	280,000	528
1994-01-18	525	525	517	524	175,000	524
1994-01-17	520	528	515	525	410,000	525
1994-01-14	520	520	505	520	160,000	520
1994-01-13	519	520	516	520	307,000	520
1994-01-12	504	519	500	519	294,000	519
1994-01-11	500	507	500	505	444,000	505
1994-01-10	490	508	489	508	633,000	508
1994-01-07	463	480	460	479	265,000	479
1994-01-06	455	464	455	463	215,000	463
1994-01-05	453	465	450	460	151,000	460
1994-01-04	453	457	452	457	60,000	457

分割・併合履歴： [1985-12-26]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30