4091 日本酸素ホールディングス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 414 | 414 | 409 | 409 | 34,000 | 409 |
| 1996-12-27 | 417 | 417 | 410 | 417 | 60,000 | 417 |
| 1996-12-26 | 431 | 431 | 404 | 419 | 193,000 | 419 |
| 1996-12-25 | 409 | 412 | 404 | 406 | 99,000 | 406 |
| 1996-12-24 | 412 | 412 | 410 | 412 | 90,000 | 412 |
| 1996-12-20 | 422 | 422 | 417 | 420 | 191,000 | 420 |
| 1996-12-19 | 417 | 421 | 417 | 420 | 120,000 | 420 |
| 1996-12-18 | 428 | 431 | 424 | 426 | 278,000 | 426 |
| 1996-12-17 | 420 | 424 | 418 | 418 | 239,000 | 418 |
| 1996-12-16 | 427 | 438 | 424 | 428 | 575,000 | 428 |
| 1996-12-13 | 430 | 435 | 405 | 412 | 798,000 | 412 |
| 1996-12-12 | 437 | 437 | 435 | 435 | 53,000 | 435 |
| 1996-12-11 | 438 | 446 | 437 | 437 | 157,000 | 437 |
| 1996-12-10 | 448 | 448 | 440 | 442 | 150,000 | 442 |
| 1996-12-09 | 431 | 439 | 428 | 439 | 146,000 | 439 |
| 1996-12-06 | 435 | 438 | 425 | 425 | 125,000 | 425 |
| 1996-12-05 | 441 | 447 | 431 | 435 | 131,000 | 435 |
| 1996-12-04 | 449 | 451 | 438 | 441 | 129,000 | 441 |
| 1996-12-03 | 442 | 449 | 442 | 446 | 55,000 | 446 |
| 1996-12-02 | 451 | 455 | 441 | 442 | 168,000 | 442 |
| 1996-11-29 | 458 | 463 | 451 | 451 | 140,000 | 451 |
| 1996-11-28 | 460 | 460 | 455 | 458 | 71,000 | 458 |
| 1996-11-27 | 468 | 470 | 455 | 460 | 278,000 | 460 |
| 1996-11-26 | 484 | 484 | 476 | 476 | 172,000 | 476 |
| 1996-11-25 | 475 | 485 | 471 | 474 | 122,000 | 474 |
| 1996-11-22 | 473 | 473 | 463 | 470 | 65,000 | 470 |
| 1996-11-21 | 475 | 475 | 468 | 470 | 113,000 | 470 |
| 1996-11-20 | 471 | 475 | 470 | 470 | 140,000 | 470 |
| 1996-11-19 | 472 | 477 | 472 | 476 | 73,000 | 476 |
| 1996-11-18 | 486 | 486 | 476 | 479 | 57,000 | 479 |
| 1996-11-15 | 483 | 486 | 476 | 476 | 90,000 | 476 |
| 1996-11-14 | 489 | 489 | 485 | 487 | 107,000 | 487 |
| 1996-11-13 | 493 | 493 | 479 | 479 | 117,000 | 479 |
| 1996-11-12 | 482 | 485 | 479 | 483 | 72,000 | 483 |
| 1996-11-11 | 497 | 498 | 483 | 493 | 199,000 | 493 |
| 1996-11-08 | 471 | 489 | 471 | 482 | 80,000 | 482 |
| 1996-11-07 | 478 | 480 | 470 | 476 | 152,000 | 476 |
| 1996-11-06 | 475 | 476 | 470 | 473 | 149,000 | 473 |
| 1996-11-05 | 477 | 477 | 472 | 476 | 64,000 | 476 |
| 1996-11-01 | 486 | 486 | 473 | 474 | 110,000 | 474 |
| 1996-10-31 | 485 | 490 | 485 | 485 | 50,000 | 485 |
| 1996-10-30 | 500 | 501 | 488 | 490 | 99,000 | 490 |
| 1996-10-29 | 490 | 499 | 490 | 498 | 50,000 | 498 |
| 1996-10-28 | 495 | 498 | 490 | 495 | 200,000 | 495 |
| 1996-10-25 | 481 | 486 | 473 | 480 | 136,000 | 480 |
| 1996-10-24 | 490 | 494 | 485 | 485 | 52,000 | 485 |
| 1996-10-23 | 492 | 492 | 483 | 485 | 46,000 | 485 |
| 1996-10-22 | 500 | 500 | 497 | 497 | 72,000 | 497 |
| 1996-10-21 | 509 | 515 | 509 | 510 | 208,000 | 510 |
| 1996-10-18 | 499 | 507 | 499 | 507 | 198,000 | 507 |
| 1996-10-17 | 502 | 502 | 490 | 498 | 33,000 | 498 |
| 1996-10-16 | 501 | 501 | 496 | 497 | 89,000 | 497 |
| 1996-10-15 | 487 | 496 | 483 | 496 | 40,000 | 496 |
| 1996-10-14 | 489 | 489 | 483 | 488 | 61,000 | 488 |
| 1996-10-11 | 502 | 502 | 492 | 499 | 208,000 | 499 |
| 1996-10-09 | 480 | 485 | 472 | 472 | 163,000 | 472 |
| 1996-10-08 | 486 | 491 | 485 | 485 | 41,000 | 485 |
| 1996-10-07 | 485 | 496 | 480 | 496 | 164,000 | 496 |
| 1996-10-04 | 500 | 500 | 495 | 500 | 162,000 | 500 |
| 1996-10-03 | 500 | 505 | 500 | 501 | 123,000 | 501 |
| 1996-10-02 | 503 | 505 | 500 | 500 | 43,000 | 500 |
| 1996-10-01 | 485 | 502 | 485 | 502 | 116,000 | 502 |
| 1996-09-30 | 496 | 500 | 495 | 500 | 89,000 | 500 |
| 1996-09-27 | 496 | 506 | 495 | 506 | 88,000 | 506 |
| 1996-09-26 | 494 | 506 | 494 | 506 | 115,000 | 506 |
| 1996-09-25 | 494 | 505 | 489 | 504 | 218,000 | 504 |
| 1996-09-24 | 505 | 505 | 501 | 504 | 133,000 | 504 |
| 1996-09-20 | 500 | 506 | 500 | 506 | 133,000 | 506 |
| 1996-09-19 | 492 | 505 | 492 | 505 | 155,000 | 505 |
| 1996-09-18 | 494 | 500 | 488 | 497 | 320,000 | 497 |
| 1996-09-17 | 488 | 495 | 483 | 490 | 105,000 | 490 |
| 1996-09-13 | 480 | 480 | 471 | 480 | 331,000 | 480 |
| 1996-09-12 | 487 | 487 | 480 | 480 | 33,000 | 480 |
| 1996-09-11 | 496 | 496 | 487 | 488 | 103,000 | 488 |
| 1996-09-10 | 494 | 494 | 486 | 491 | 217,000 | 491 |
| 1996-09-09 | 491 | 491 | 482 | 489 | 147,000 | 489 |
| 1996-09-06 | 480 | 489 | 480 | 481 | 75,000 | 481 |
| 1996-09-05 | 473 | 490 | 473 | 485 | 253,000 | 485 |
| 1996-09-04 | 471 | 475 | 471 | 472 | 145,000 | 472 |
| 1996-09-03 | 472 | 473 | 470 | 471 | 137,000 | 471 |
| 1996-09-02 | 477 | 477 | 468 | 472 | 84,000 | 472 |
| 1996-08-30 | 476 | 481 | 474 | 476 | 324,000 | 476 |
| 1996-08-29 | 480 | 480 | 476 | 477 | 186,000 | 477 |
| 1996-08-28 | 490 | 490 | 485 | 485 | 130,000 | 485 |
| 1996-08-27 | 484 | 489 | 480 | 480 | 143,000 | 480 |
| 1996-08-26 | 495 | 495 | 473 | 474 | 174,000 | 474 |
| 1996-08-23 | 490 | 498 | 488 | 498 | 441,000 | 498 |
| 1996-08-22 | 503 | 505 | 500 | 500 | 36,000 | 500 |
| 1996-08-21 | 500 | 502 | 499 | 500 | 118,000 | 500 |
| 1996-08-20 | 501 | 501 | 498 | 498 | 142,000 | 498 |
| 1996-08-19 | 502 | 504 | 495 | 500 | 104,000 | 500 |
| 1996-08-16 | 502 | 505 | 497 | 500 | 204,000 | 500 |
| 1996-08-15 | 505 | 505 | 502 | 502 | 104,000 | 502 |
| 1996-08-14 | 513 | 513 | 502 | 508 | 430,000 | 508 |
| 1996-08-13 | 492 | 499 | 492 | 499 | 393,000 | 499 |
| 1996-08-12 | 502 | 502 | 494 | 495 | 346,000 | 495 |
| 1996-08-09 | 485 | 492 | 483 | 492 | 400,000 | 492 |
| 1996-08-08 | 473 | 487 | 473 | 487 | 342,000 | 487 |
| 1996-08-07 | 477 | 479 | 472 | 472 | 241,000 | 472 |
| 1996-08-06 | 481 | 481 | 473 | 477 | 236,000 | 477 |
| 1996-08-05 | 482 | 484 | 482 | 483 | 124,000 | 483 |
| 1996-08-02 | 480 | 483 | 477 | 478 | 47,000 | 478 |
| 1996-08-01 | 478 | 482 | 473 | 482 | 96,000 | 482 |
| 1996-07-31 | 485 | 485 | 473 | 473 | 119,000 | 473 |
| 1996-07-30 | 490 | 490 | 480 | 480 | 126,000 | 480 |
| 1996-07-29 | 495 | 500 | 491 | 492 | 114,000 | 492 |
| 1996-07-26 | 489 | 495 | 484 | 495 | 603,000 | 495 |
| 1996-07-25 | 480 | 488 | 480 | 484 | 244,000 | 484 |
| 1996-07-24 | 483 | 486 | 480 | 484 | 182,000 | 484 |
| 1996-07-23 | 486 | 488 | 481 | 486 | 181,000 | 486 |
| 1996-07-22 | 500 | 510 | 491 | 491 | 752,000 | 491 |
| 1996-07-19 | 495 | 502 | 495 | 500 | 124,000 | 500 |
| 1996-07-18 | 503 | 503 | 498 | 501 | 92,000 | 501 |
| 1996-07-17 | 503 | 505 | 502 | 503 | 163,000 | 503 |
| 1996-07-16 | 504 | 504 | 500 | 503 | 255,000 | 503 |
| 1996-07-15 | 510 | 510 | 508 | 508 | 55,000 | 508 |
| 1996-07-12 | 509 | 510 | 508 | 510 | 104,000 | 510 |
| 1996-07-11 | 508 | 511 | 508 | 510 | 98,000 | 510 |
| 1996-07-10 | 515 | 515 | 508 | 508 | 418,000 | 508 |
| 1996-07-09 | 515 | 515 | 512 | 513 | 210,000 | 513 |
| 1996-07-08 | 515 | 515 | 510 | 515 | 395,000 | 515 |
| 1996-07-05 | 520 | 520 | 512 | 513 | 127,000 | 513 |
| 1996-07-04 | 530 | 530 | 518 | 520 | 113,000 | 520 |
| 1996-07-03 | 530 | 530 | 526 | 530 | 140,000 | 530 |
| 1996-07-02 | 544 | 544 | 526 | 526 | 106,000 | 526 |
| 1996-07-01 | 540 | 540 | 533 | 534 | 65,000 | 534 |
| 1996-06-28 | 538 | 540 | 538 | 540 | 151,000 | 540 |
| 1996-06-27 | 545 | 546 | 534 | 538 | 126,000 | 538 |
| 1996-06-26 | 558 | 558 | 541 | 550 | 414,000 | 550 |
| 1996-06-25 | 533 | 540 | 533 | 540 | 584,000 | 540 |
| 1996-06-24 | 529 | 529 | 525 | 529 | 199,000 | 529 |
| 1996-06-21 | 523 | 527 | 522 | 522 | 202,000 | 522 |
| 1996-06-20 | 524 | 524 | 513 | 513 | 444,000 | 513 |
| 1996-06-19 | 532 | 535 | 527 | 532 | 125,000 | 532 |
| 1996-06-18 | 535 | 535 | 532 | 533 | 367,000 | 533 |
| 1996-06-17 | 532 | 540 | 532 | 535 | 470,000 | 535 |
| 1996-06-14 | 525 | 536 | 525 | 529 | 362,000 | 529 |
| 1996-06-13 | 535 | 535 | 525 | 525 | 154,000 | 525 |
| 1996-06-12 | 531 | 537 | 530 | 530 | 270,000 | 530 |
| 1996-06-11 | 527 | 530 | 522 | 526 | 125,000 | 526 |
| 1996-06-10 | 532 | 532 | 522 | 522 | 108,000 | 522 |
| 1996-06-07 | 537 | 538 | 522 | 522 | 264,000 | 522 |
| 1996-06-06 | 531 | 533 | 522 | 522 | 224,000 | 522 |
| 1996-06-05 | 535 | 537 | 532 | 532 | 141,000 | 532 |
| 1996-06-04 | 544 | 547 | 539 | 539 | 199,000 | 539 |
| 1996-06-03 | 548 | 549 | 547 | 547 | 178,000 | 547 |
| 1996-05-31 | 546 | 554 | 545 | 547 | 128,000 | 547 |
| 1996-05-30 | 544 | 546 | 540 | 542 | 272,000 | 542 |
| 1996-05-29 | 542 | 559 | 542 | 550 | 92,000 | 550 |
| 1996-05-28 | 550 | 555 | 536 | 542 | 305,000 | 542 |
| 1996-05-27 | 538 | 539 | 532 | 533 | 327,000 | 533 |
| 1996-05-24 | 548 | 548 | 535 | 535 | 278,000 | 535 |
| 1996-05-23 | 557 | 560 | 552 | 555 | 93,000 | 555 |
| 1996-05-22 | 560 | 560 | 547 | 547 | 315,000 | 547 |
| 1996-05-21 | 554 | 560 | 551 | 551 | 425,000 | 551 |
| 1996-05-20 | 561 | 564 | 558 | 559 | 225,000 | 559 |
| 1996-05-17 | 569 | 570 | 561 | 570 | 216,000 | 570 |
| 1996-05-16 | 574 | 574 | 561 | 570 | 932,000 | 570 |
| 1996-05-15 | 589 | 595 | 585 | 594 | 639,000 | 594 |
| 1996-05-14 | 584 | 589 | 580 | 585 | 658,000 | 585 |
| 1996-05-13 | 589 | 589 | 582 | 585 | 511,000 | 585 |
| 1996-05-10 | 584 | 584 | 575 | 581 | 583,000 | 581 |
| 1996-05-09 | 558 | 564 | 557 | 564 | 244,000 | 564 |
| 1996-05-08 | 570 | 570 | 557 | 557 | 55,000 | 557 |
| 1996-05-07 | 575 | 575 | 560 | 562 | 105,000 | 562 |
| 1996-05-02 | 575 | 575 | 562 | 565 | 140,000 | 565 |
| 1996-05-01 | 580 | 580 | 569 | 570 | 142,000 | 570 |
| 1996-04-30 | 580 | 580 | 577 | 579 | 197,000 | 579 |
| 1996-04-26 | 578 | 583 | 572 | 583 | 288,000 | 583 |
| 1996-04-25 | 576 | 577 | 570 | 577 | 399,000 | 577 |
| 1996-04-24 | 568 | 578 | 566 | 577 | 259,000 | 577 |
| 1996-04-23 | 568 | 573 | 563 | 568 | 420,000 | 568 |
| 1996-04-22 | 561 | 568 | 558 | 568 | 371,000 | 568 |
| 1996-04-19 | 561 | 561 | 555 | 561 | 437,000 | 561 |
| 1996-04-18 | 563 | 564 | 560 | 561 | 426,000 | 561 |
| 1996-04-17 | 575 | 575 | 563 | 563 | 194,000 | 563 |
| 1996-04-16 | 578 | 578 | 565 | 565 | 301,000 | 565 |
| 1996-04-15 | 564 | 578 | 564 | 578 | 640,000 | 578 |
| 1996-04-12 | 564 | 570 | 559 | 559 | 240,000 | 559 |
| 1996-04-11 | 572 | 572 | 562 | 562 | 165,000 | 562 |
| 1996-04-10 | 586 | 589 | 580 | 582 | 402,000 | 582 |
| 1996-04-09 | 570 | 578 | 565 | 572 | 180,000 | 572 |
| 1996-04-08 | 580 | 581 | 557 | 557 | 189,000 | 557 |
| 1996-04-05 | 576 | 576 | 570 | 570 | 121,000 | 570 |
| 1996-04-04 | 576 | 580 | 571 | 576 | 429,000 | 576 |
| 1996-04-03 | 570 | 577 | 550 | 556 | 405,000 | 556 |
| 1996-04-02 | 554 | 570 | 550 | 570 | 226,000 | 570 |
| 1996-04-01 | 560 | 566 | 555 | 555 | 367,000 | 555 |
| 1996-03-29 | 555 | 564 | 552 | 555 | 375,000 | 555 |
| 1996-03-28 | 550 | 550 | 531 | 545 | 282,000 | 545 |
| 1996-03-27 | 538 | 550 | 531 | 550 | 337,000 | 550 |
| 1996-03-26 | 539 | 539 | 529 | 529 | 180,000 | 529 |
| 1996-03-25 | 530 | 540 | 530 | 540 | 254,000 | 540 |
| 1996-03-22 | 529 | 529 | 520 | 529 | 169,000 | 529 |
| 1996-03-21 | 525 | 529 | 519 | 529 | 219,000 | 529 |
| 1996-03-19 | 528 | 528 | 515 | 517 | 153,000 | 517 |
| 1996-03-18 | 521 | 530 | 518 | 518 | 390,000 | 518 |
| 1996-03-15 | 497 | 498 | 492 | 498 | 182,000 | 498 |
| 1996-03-14 | 490 | 497 | 490 | 492 | 115,000 | 492 |
| 1996-03-13 | 500 | 500 | 492 | 492 | 81,000 | 492 |
| 1996-03-12 | 511 | 511 | 500 | 500 | 65,000 | 500 |
| 1996-03-11 | 520 | 520 | 499 | 499 | 139,000 | 499 |
| 1996-03-08 | 506 | 515 | 505 | 510 | 444,000 | 510 |
| 1996-03-07 | 513 | 516 | 510 | 515 | 118,000 | 515 |
| 1996-03-06 | 520 | 522 | 515 | 517 | 111,000 | 517 |
| 1996-03-05 | 525 | 528 | 516 | 521 | 86,000 | 521 |
| 1996-03-04 | 518 | 521 | 515 | 515 | 73,000 | 515 |
| 1996-03-01 | 512 | 520 | 510 | 520 | 121,000 | 520 |
| 1996-02-29 | 515 | 522 | 515 | 520 | 143,000 | 520 |
| 1996-02-28 | 529 | 535 | 529 | 529 | 175,000 | 529 |
| 1996-02-27 | 537 | 537 | 526 | 528 | 245,000 | 528 |
| 1996-02-26 | 525 | 527 | 521 | 527 | 62,000 | 527 |
| 1996-02-23 | 517 | 530 | 517 | 525 | 221,000 | 525 |
| 1996-02-22 | 530 | 530 | 516 | 517 | 345,000 | 517 |
| 1996-02-21 | 524 | 525 | 510 | 510 | 352,000 | 510 |
| 1996-02-20 | 532 | 532 | 524 | 524 | 123,000 | 524 |
| 1996-02-19 | 540 | 547 | 531 | 533 | 87,000 | 533 |
| 1996-02-16 | 555 | 555 | 532 | 547 | 333,000 | 547 |
| 1996-02-15 | 542 | 572 | 542 | 557 | 695,000 | 557 |
| 1996-02-14 | 548 | 550 | 540 | 540 | 178,000 | 540 |
| 1996-02-13 | 560 | 565 | 548 | 548 | 395,000 | 548 |
| 1996-02-09 | 577 | 580 | 561 | 562 | 319,000 | 562 |
| 1996-02-08 | 579 | 579 | 570 | 570 | 779,000 | 570 |
| 1996-02-07 | 570 | 604 | 570 | 585 | 3,033,000 | 585 |
| 1996-02-06 | 555 | 593 | 553 | 560 | 1,989,000 | 560 |
| 1996-02-05 | 530 | 570 | 527 | 570 | 784,000 | 570 |
| 1996-02-02 | 532 | 535 | 521 | 522 | 199,000 | 522 |
| 1996-02-01 | 530 | 533 | 523 | 532 | 404,000 | 532 |
| 1996-01-31 | 521 | 525 | 510 | 510 | 316,000 | 510 |
| 1996-01-30 | 517 | 520 | 510 | 519 | 78,000 | 519 |
| 1996-01-29 | 510 | 513 | 507 | 507 | 149,000 | 507 |
| 1996-01-26 | 530 | 534 | 517 | 520 | 210,000 | 520 |
| 1996-01-25 | 502 | 504 | 497 | 501 | 353,000 | 501 |
| 1996-01-24 | 515 | 515 | 500 | 500 | 98,000 | 500 |
| 1996-01-23 | 520 | 525 | 511 | 511 | 161,000 | 511 |
| 1996-01-22 | 534 | 534 | 518 | 518 | 29,000 | 518 |
| 1996-01-19 | 517 | 525 | 516 | 525 | 181,000 | 525 |
| 1996-01-18 | 525 | 525 | 517 | 517 | 338,000 | 517 |
| 1996-01-17 | 534 | 538 | 531 | 535 | 115,000 | 535 |
| 1996-01-16 | 534 | 535 | 530 | 534 | 175,000 | 534 |
| 1996-01-12 | 525 | 534 | 522 | 534 | 384,000 | 534 |
| 1996-01-11 | 501 | 517 | 501 | 517 | 71,000 | 517 |
| 1996-01-10 | 516 | 520 | 515 | 517 | 381,000 | 517 |
| 1996-01-09 | 508 | 509 | 494 | 508 | 173,000 | 508 |
| 1996-01-08 | 509 | 520 | 506 | 518 | 173,000 | 518 |
| 1996-01-05 | 525 | 530 | 521 | 529 | 276,000 | 529 |
| 1996-01-04 | 501 | 520 | 500 | 520 | 106,000 | 520 |
分割・併合履歴 ： [1985-12-26]1株→1.1株
