4091 日本酸素ホールディングス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 234 | 240 | 231 | 235 | 48,000 | 235 |
| 1997-12-29 | 246 | 246 | 231 | 235 | 147,000 | 235 |
| 1997-12-26 | 262 | 262 | 244 | 244 | 363,000 | 244 |
| 1997-12-25 | 228 | 249 | 227 | 227 | 366,000 | 227 |
| 1997-12-24 | 205 | 215 | 203 | 210 | 219,000 | 210 |
| 1997-12-22 | 252 | 252 | 228 | 235 | 168,000 | 235 |
| 1997-12-19 | 256 | 256 | 245 | 250 | 718,000 | 250 |
| 1997-12-18 | 252 | 263 | 252 | 256 | 471,000 | 256 |
| 1997-12-17 | 251 | 255 | 241 | 250 | 735,000 | 250 |
| 1997-12-16 | 255 | 260 | 248 | 248 | 321,000 | 248 |
| 1997-12-15 | 277 | 277 | 246 | 260 | 440,000 | 260 |
| 1997-12-12 | 280 | 281 | 277 | 279 | 344,000 | 279 |
| 1997-12-11 | 298 | 298 | 277 | 280 | 295,000 | 280 |
| 1997-12-10 | 310 | 310 | 292 | 298 | 246,000 | 298 |
| 1997-12-09 | 310 | 318 | 296 | 300 | 283,000 | 300 |
| 1997-12-08 | 325 | 325 | 307 | 310 | 59,000 | 310 |
| 1997-12-05 | 308 | 318 | 307 | 310 | 108,000 | 310 |
| 1997-12-04 | 321 | 325 | 307 | 308 | 51,000 | 308 |
| 1997-12-03 | 337 | 338 | 328 | 333 | 51,000 | 333 |
| 1997-12-02 | 332 | 340 | 332 | 340 | 27,000 | 340 |
| 1997-12-01 | 333 | 342 | 332 | 332 | 177,000 | 332 |
| 1997-11-28 | 321 | 346 | 321 | 333 | 404,000 | 333 |
| 1997-11-27 | 320 | 321 | 309 | 321 | 74,000 | 321 |
| 1997-11-26 | 330 | 330 | 314 | 315 | 146,000 | 315 |
| 1997-11-25 | 306 | 311 | 306 | 309 | 83,000 | 309 |
| 1997-11-21 | 340 | 343 | 335 | 336 | 292,000 | 336 |
| 1997-11-20 | 330 | 340 | 325 | 340 | 168,000 | 340 |
| 1997-11-19 | 360 | 360 | 340 | 340 | 144,000 | 340 |
| 1997-11-18 | 373 | 374 | 361 | 365 | 244,000 | 365 |
| 1997-11-17 | 334 | 371 | 334 | 371 | 120,000 | 371 |
| 1997-11-14 | 335 | 335 | 331 | 334 | 149,000 | 334 |
| 1997-11-13 | 335 | 340 | 325 | 330 | 173,000 | 330 |
| 1997-11-12 | 335 | 340 | 325 | 326 | 434,000 | 326 |
| 1997-11-11 | 330 | 335 | 320 | 330 | 198,000 | 330 |
| 1997-11-10 | 349 | 350 | 326 | 329 | 401,000 | 329 |
| 1997-11-07 | 369 | 372 | 352 | 354 | 192,000 | 354 |
| 1997-11-06 | 365 | 373 | 363 | 372 | 93,000 | 372 |
| 1997-11-05 | 372 | 372 | 341 | 360 | 54,000 | 360 |
| 1997-11-04 | 377 | 377 | 363 | 367 | 76,000 | 367 |
| 1997-10-31 | 363 | 392 | 362 | 392 | 548,000 | 392 |
| 1997-10-30 | 378 | 378 | 362 | 373 | 82,000 | 373 |
| 1997-10-29 | 355 | 380 | 354 | 378 | 217,000 | 378 |
| 1997-10-28 | 348 | 348 | 345 | 345 | 90,000 | 345 |
| 1997-10-27 | 349 | 349 | 345 | 345 | 20,000 | 345 |
| 1997-10-24 | 344 | 352 | 344 | 352 | 49,000 | 352 |
| 1997-10-23 | 354 | 354 | 352 | 353 | 22,000 | 353 |
| 1997-10-22 | 340 | 358 | 335 | 358 | 81,000 | 358 |
| 1997-10-21 | 338 | 338 | 331 | 331 | 83,000 | 331 |
| 1997-10-20 | 339 | 340 | 333 | 333 | 125,000 | 333 |
| 1997-10-17 | 331 | 345 | 330 | 344 | 235,000 | 344 |
| 1997-10-16 | 336 | 336 | 325 | 334 | 111,000 | 334 |
| 1997-10-15 | 339 | 339 | 326 | 332 | 103,000 | 332 |
| 1997-10-14 | 339 | 339 | 326 | 339 | 83,000 | 339 |
| 1997-10-13 | 341 | 341 | 327 | 330 | 95,000 | 330 |
| 1997-10-09 | 341 | 341 | 323 | 333 | 79,000 | 333 |
| 1997-10-08 | 330 | 342 | 330 | 342 | 67,000 | 342 |
| 1997-10-07 | 338 | 342 | 331 | 335 | 98,000 | 335 |
| 1997-10-06 | 316 | 340 | 316 | 340 | 150,000 | 340 |
| 1997-10-03 | 331 | 331 | 308 | 315 | 252,000 | 315 |
| 1997-10-02 | 330 | 335 | 318 | 333 | 110,000 | 333 |
| 1997-10-01 | 316 | 334 | 308 | 330 | 90,000 | 330 |
| 1997-09-30 | 335 | 335 | 320 | 321 | 54,000 | 321 |
| 1997-09-29 | 337 | 346 | 330 | 332 | 105,000 | 332 |
| 1997-09-26 | 352 | 360 | 340 | 340 | 42,000 | 340 |
| 1997-09-25 | 359 | 365 | 340 | 350 | 263,000 | 350 |
| 1997-09-24 | 373 | 373 | 355 | 357 | 310,000 | 357 |
| 1997-09-22 | 344 | 370 | 344 | 370 | 292,000 | 370 |
| 1997-09-19 | 348 | 352 | 344 | 344 | 210,000 | 344 |
| 1997-09-18 | 360 | 367 | 353 | 367 | 89,000 | 367 |
| 1997-09-17 | 369 | 375 | 363 | 363 | 324,000 | 363 |
| 1997-09-16 | 398 | 398 | 380 | 380 | 132,000 | 380 |
| 1997-09-12 | 405 | 405 | 392 | 393 | 200,000 | 393 |
| 1997-09-11 | 415 | 415 | 390 | 390 | 84,000 | 390 |
| 1997-09-10 | 406 | 406 | 401 | 405 | 215,000 | 405 |
| 1997-09-09 | 401 | 406 | 401 | 406 | 108,000 | 406 |
| 1997-09-08 | 401 | 406 | 401 | 401 | 132,000 | 401 |
| 1997-09-05 | 390 | 404 | 390 | 404 | 91,000 | 404 |
| 1997-09-04 | 395 | 395 | 392 | 394 | 34,000 | 394 |
| 1997-09-03 | 399 | 405 | 389 | 405 | 136,000 | 405 |
| 1997-09-02 | 387 | 400 | 387 | 400 | 58,000 | 400 |
| 1997-09-01 | 400 | 400 | 383 | 384 | 159,000 | 384 |
| 1997-08-29 | 406 | 406 | 397 | 399 | 219,000 | 399 |
| 1997-08-28 | 412 | 417 | 410 | 412 | 77,000 | 412 |
| 1997-08-27 | 416 | 422 | 415 | 416 | 184,000 | 416 |
| 1997-08-26 | 415 | 415 | 409 | 415 | 207,000 | 415 |
| 1997-08-25 | 419 | 419 | 409 | 409 | 57,000 | 409 |
| 1997-08-22 | 425 | 426 | 415 | 415 | 175,000 | 415 |
| 1997-08-21 | 428 | 428 | 425 | 425 | 139,000 | 425 |
| 1997-08-20 | 420 | 426 | 420 | 425 | 214,000 | 425 |
| 1997-08-19 | 403 | 420 | 402 | 420 | 263,000 | 420 |
| 1997-08-18 | 421 | 425 | 395 | 395 | 440,000 | 395 |
| 1997-08-15 | 426 | 435 | 425 | 430 | 171,000 | 430 |
| 1997-08-14 | 428 | 440 | 428 | 440 | 102,000 | 440 |
| 1997-08-13 | 430 | 433 | 425 | 433 | 198,000 | 433 |
| 1997-08-12 | 420 | 431 | 420 | 423 | 89,000 | 423 |
| 1997-08-11 | 456 | 456 | 442 | 456 | 279,000 | 456 |
| 1997-08-08 | 444 | 444 | 420 | 436 | 226,000 | 436 |
| 1997-08-07 | 454 | 457 | 451 | 454 | 322,000 | 454 |
| 1997-08-06 | 460 | 460 | 452 | 457 | 231,000 | 457 |
| 1997-08-05 | 458 | 465 | 457 | 465 | 177,000 | 465 |
| 1997-08-04 | 465 | 465 | 455 | 461 | 79,000 | 461 |
| 1997-08-01 | 471 | 471 | 468 | 470 | 413,000 | 470 |
| 1997-07-31 | 452 | 468 | 451 | 466 | 224,000 | 466 |
| 1997-07-30 | 451 | 454 | 450 | 452 | 286,000 | 452 |
| 1997-07-29 | 451 | 455 | 449 | 451 | 278,000 | 451 |
| 1997-07-28 | 443 | 455 | 443 | 455 | 315,000 | 455 |
| 1997-07-25 | 432 | 436 | 420 | 428 | 78,000 | 428 |
| 1997-07-24 | 437 | 437 | 435 | 435 | 31,000 | 435 |
| 1997-07-23 | 440 | 442 | 435 | 442 | 62,000 | 442 |
| 1997-07-22 | 441 | 447 | 435 | 435 | 121,000 | 435 |
| 1997-07-18 | 439 | 444 | 439 | 441 | 137,000 | 441 |
| 1997-07-17 | 437 | 438 | 437 | 438 | 37,000 | 438 |
| 1997-07-16 | 436 | 436 | 435 | 435 | 42,000 | 435 |
| 1997-07-15 | 430 | 432 | 430 | 432 | 112,000 | 432 |
| 1997-07-14 | 427 | 427 | 425 | 425 | 36,000 | 425 |
| 1997-07-11 | 431 | 431 | 425 | 427 | 139,000 | 427 |
| 1997-07-10 | 440 | 440 | 430 | 431 | 253,000 | 431 |
| 1997-07-09 | 410 | 420 | 409 | 410 | 253,000 | 410 |
| 1997-07-08 | 400 | 406 | 400 | 405 | 108,000 | 405 |
| 1997-07-07 | 410 | 410 | 405 | 407 | 71,000 | 407 |
| 1997-07-04 | 421 | 421 | 410 | 415 | 121,000 | 415 |
| 1997-07-03 | 423 | 423 | 421 | 421 | 45,000 | 421 |
| 1997-07-02 | 426 | 427 | 421 | 423 | 96,000 | 423 |
| 1997-07-01 | 435 | 435 | 423 | 425 | 89,000 | 425 |
| 1997-06-30 | 443 | 443 | 436 | 436 | 90,000 | 436 |
| 1997-06-27 | 443 | 444 | 438 | 439 | 168,000 | 439 |
| 1997-06-26 | 458 | 460 | 450 | 456 | 171,000 | 456 |
| 1997-06-25 | 440 | 444 | 438 | 443 | 48,000 | 443 |
| 1997-06-24 | 445 | 445 | 440 | 440 | 46,000 | 440 |
| 1997-06-23 | 441 | 446 | 441 | 441 | 30,000 | 441 |
| 1997-06-20 | 455 | 456 | 452 | 456 | 59,000 | 456 |
| 1997-06-19 | 455 | 459 | 455 | 455 | 64,000 | 455 |
| 1997-06-18 | 465 | 465 | 459 | 459 | 31,000 | 459 |
| 1997-06-17 | 473 | 473 | 458 | 463 | 110,000 | 463 |
| 1997-06-16 | 469 | 474 | 469 | 474 | 172,000 | 474 |
| 1997-06-13 | 465 | 468 | 464 | 468 | 382,000 | 468 |
| 1997-06-12 | 460 | 460 | 457 | 457 | 107,000 | 457 |
| 1997-06-11 | 456 | 464 | 451 | 460 | 282,000 | 460 |
| 1997-06-10 | 467 | 467 | 446 | 456 | 261,000 | 456 |
| 1997-06-09 | 460 | 462 | 455 | 462 | 143,000 | 462 |
| 1997-06-06 | 455 | 460 | 442 | 460 | 203,000 | 460 |
| 1997-06-05 | 461 | 461 | 459 | 460 | 65,000 | 460 |
| 1997-06-04 | 461 | 462 | 460 | 462 | 216,000 | 462 |
| 1997-06-03 | 463 | 463 | 455 | 455 | 78,000 | 455 |
| 1997-06-02 | 459 | 463 | 456 | 463 | 136,000 | 463 |
| 1997-05-30 | 450 | 462 | 450 | 462 | 76,000 | 462 |
| 1997-05-29 | 449 | 449 | 446 | 446 | 32,000 | 446 |
| 1997-05-28 | 447 | 450 | 444 | 450 | 60,000 | 450 |
| 1997-05-27 | 465 | 466 | 446 | 447 | 100,000 | 447 |
| 1997-05-26 | 455 | 455 | 450 | 450 | 53,000 | 450 |
| 1997-05-23 | 453 | 455 | 452 | 455 | 111,000 | 455 |
| 1997-05-22 | 452 | 458 | 452 | 453 | 159,000 | 453 |
| 1997-05-21 | 467 | 468 | 454 | 454 | 321,000 | 454 |
| 1997-05-20 | 472 | 472 | 467 | 467 | 155,000 | 467 |
| 1997-05-19 | 470 | 473 | 470 | 472 | 788,000 | 472 |
| 1997-05-16 | 467 | 475 | 467 | 474 | 94,000 | 474 |
| 1997-05-15 | 466 | 472 | 464 | 471 | 373,000 | 471 |
| 1997-05-14 | 460 | 470 | 460 | 470 | 97,000 | 470 |
| 1997-05-13 | 467 | 470 | 460 | 464 | 134,000 | 464 |
| 1997-05-12 | 477 | 477 | 466 | 468 | 181,000 | 468 |
| 1997-05-09 | 468 | 470 | 464 | 468 | 275,000 | 468 |
| 1997-05-08 | 462 | 469 | 460 | 468 | 329,000 | 468 |
| 1997-05-07 | 460 | 465 | 456 | 463 | 318,000 | 463 |
| 1997-05-06 | 463 | 469 | 460 | 465 | 192,000 | 465 |
| 1997-05-02 | 448 | 458 | 448 | 458 | 317,000 | 458 |
| 1997-05-01 | 446 | 454 | 446 | 450 | 253,000 | 450 |
| 1997-04-30 | 440 | 450 | 440 | 449 | 463,000 | 449 |
| 1997-04-28 | 428 | 428 | 415 | 425 | 297,000 | 425 |
| 1997-04-25 | 419 | 425 | 419 | 422 | 344,000 | 422 |
| 1997-04-24 | 425 | 425 | 415 | 424 | 278,000 | 424 |
| 1997-04-23 | 402 | 416 | 402 | 411 | 381,000 | 411 |
| 1997-04-22 | 412 | 412 | 395 | 395 | 281,000 | 395 |
| 1997-04-21 | 404 | 411 | 404 | 407 | 295,000 | 407 |
| 1997-04-18 | 397 | 405 | 397 | 405 | 477,000 | 405 |
| 1997-04-17 | 385 | 392 | 380 | 392 | 504,000 | 392 |
| 1997-04-16 | 380 | 385 | 377 | 385 | 452,000 | 385 |
| 1997-04-15 | 373 | 382 | 373 | 377 | 283,000 | 377 |
| 1997-04-14 | 378 | 383 | 375 | 378 | 176,000 | 378 |
| 1997-04-11 | 375 | 384 | 372 | 383 | 114,000 | 383 |
| 1997-04-10 | 395 | 395 | 370 | 383 | 204,000 | 383 |
| 1997-04-09 | 380 | 380 | 365 | 370 | 47,000 | 370 |
| 1997-04-08 | 377 | 385 | 370 | 375 | 188,000 | 375 |
| 1997-04-07 | 377 | 384 | 377 | 379 | 67,000 | 379 |
| 1997-04-04 | 380 | 393 | 377 | 387 | 145,000 | 387 |
| 1997-04-03 | 392 | 396 | 377 | 377 | 85,000 | 377 |
| 1997-04-02 | 394 | 394 | 381 | 392 | 51,000 | 392 |
| 1997-04-01 | 390 | 395 | 390 | 394 | 57,000 | 394 |
| 1997-03-31 | 404 | 408 | 397 | 405 | 56,000 | 405 |
| 1997-03-28 | 392 | 410 | 392 | 406 | 213,000 | 406 |
| 1997-03-27 | 402 | 402 | 392 | 392 | 107,000 | 392 |
| 1997-03-26 | 398 | 399 | 390 | 392 | 26,000 | 392 |
| 1997-03-25 | 396 | 399 | 396 | 399 | 114,000 | 399 |
| 1997-03-24 | 396 | 400 | 381 | 381 | 177,000 | 381 |
| 1997-03-21 | 392 | 404 | 392 | 402 | 145,000 | 402 |
| 1997-03-19 | 402 | 402 | 390 | 392 | 99,000 | 392 |
| 1997-03-18 | 398 | 408 | 390 | 402 | 192,000 | 402 |
| 1997-03-17 | 391 | 398 | 386 | 398 | 106,000 | 398 |
| 1997-03-14 | 395 | 399 | 390 | 391 | 224,000 | 391 |
| 1997-03-13 | 408 | 409 | 395 | 404 | 57,000 | 404 |
| 1997-03-12 | 405 | 410 | 405 | 410 | 36,000 | 410 |
| 1997-03-11 | 412 | 412 | 405 | 410 | 133,000 | 410 |
| 1997-03-10 | 415 | 416 | 410 | 416 | 446,000 | 416 |
| 1997-03-07 | 390 | 400 | 390 | 400 | 98,000 | 400 |
| 1997-03-06 | 405 | 405 | 390 | 390 | 500,000 | 390 |
| 1997-03-05 | 404 | 405 | 396 | 405 | 225,000 | 405 |
| 1997-03-04 | 402 | 408 | 402 | 402 | 262,000 | 402 |
| 1997-03-03 | 407 | 410 | 405 | 407 | 114,000 | 407 |
| 1997-02-28 | 412 | 412 | 407 | 408 | 120,000 | 408 |
| 1997-02-27 | 409 | 412 | 407 | 407 | 120,000 | 407 |
| 1997-02-26 | 421 | 424 | 413 | 413 | 158,000 | 413 |
| 1997-02-25 | 425 | 425 | 416 | 416 | 135,000 | 416 |
| 1997-02-24 | 424 | 428 | 420 | 420 | 234,000 | 420 |
| 1997-02-21 | 427 | 430 | 426 | 429 | 98,000 | 429 |
| 1997-02-20 | 423 | 430 | 423 | 428 | 177,000 | 428 |
| 1997-02-19 | 432 | 432 | 426 | 426 | 97,000 | 426 |
| 1997-02-18 | 439 | 440 | 433 | 434 | 118,000 | 434 |
| 1997-02-17 | 434 | 434 | 431 | 434 | 108,000 | 434 |
| 1997-02-14 | 432 | 434 | 431 | 434 | 225,000 | 434 |
| 1997-02-13 | 440 | 444 | 435 | 437 | 419,000 | 437 |
| 1997-02-12 | 430 | 434 | 425 | 429 | 175,000 | 429 |
| 1997-02-10 | 424 | 440 | 418 | 440 | 408,000 | 440 |
| 1997-02-07 | 407 | 411 | 405 | 409 | 104,000 | 409 |
| 1997-02-06 | 409 | 415 | 405 | 405 | 106,000 | 405 |
| 1997-02-05 | 410 | 420 | 407 | 420 | 99,000 | 420 |
| 1997-02-04 | 434 | 450 | 434 | 450 | 201,000 | 450 |
| 1997-02-03 | 422 | 423 | 419 | 421 | 111,000 | 421 |
| 1997-01-31 | 405 | 438 | 405 | 432 | 104,000 | 432 |
| 1997-01-30 | 405 | 409 | 405 | 405 | 152,000 | 405 |
| 1997-01-29 | 404 | 405 | 402 | 405 | 135,000 | 405 |
| 1997-01-28 | 401 | 408 | 401 | 402 | 222,000 | 402 |
| 1997-01-27 | 402 | 407 | 401 | 401 | 72,000 | 401 |
| 1997-01-24 | 420 | 420 | 400 | 401 | 229,000 | 401 |
| 1997-01-23 | 419 | 427 | 418 | 419 | 74,000 | 419 |
| 1997-01-22 | 416 | 430 | 416 | 428 | 396,000 | 428 |
| 1997-01-21 | 405 | 420 | 404 | 420 | 407,000 | 420 |
| 1997-01-20 | 403 | 404 | 401 | 404 | 272,000 | 404 |
| 1997-01-17 | 400 | 400 | 396 | 396 | 68,000 | 396 |
| 1997-01-16 | 384 | 400 | 383 | 400 | 229,000 | 400 |
| 1997-01-14 | 386 | 386 | 370 | 381 | 164,000 | 381 |
| 1997-01-13 | 390 | 393 | 371 | 389 | 171,000 | 389 |
| 1997-01-10 | 403 | 403 | 393 | 394 | 468,000 | 394 |
| 1997-01-09 | 394 | 400 | 391 | 393 | 97,000 | 393 |
| 1997-01-08 | 406 | 409 | 394 | 394 | 103,000 | 394 |
| 1997-01-07 | 416 | 416 | 409 | 409 | 44,000 | 409 |
| 1997-01-06 | 425 | 429 | 423 | 426 | 75,000 | 426 |
分割・併合履歴 ： [1985-12-26]1株→1.1株
