4091 日本酸素ホールディングス(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 332 | 332 | 320 | 320 | 130,000 | 320 |
| 1998-12-29 | 330 | 330 | 315 | 317 | 173,000 | 317 |
| 1998-12-28 | 320 | 320 | 314 | 315 | 343,000 | 315 |
| 1998-12-25 | 305 | 312 | 305 | 310 | 240,000 | 310 |
| 1998-12-24 | 302 | 302 | 300 | 300 | 122,000 | 300 |
| 1998-12-22 | 308 | 315 | 306 | 307 | 247,000 | 307 |
| 1998-12-21 | 303 | 310 | 300 | 300 | 76,000 | 300 |
| 1998-12-18 | 317 | 318 | 310 | 318 | 286,000 | 318 |
| 1998-12-17 | 317 | 317 | 312 | 312 | 171,000 | 312 |
| 1998-12-16 | 326 | 327 | 320 | 322 | 120,000 | 322 |
| 1998-12-15 | 338 | 338 | 327 | 327 | 99,000 | 327 |
| 1998-12-14 | 350 | 350 | 337 | 337 | 114,000 | 337 |
| 1998-12-11 | 349 | 349 | 337 | 345 | 295,000 | 345 |
| 1998-12-10 | 345 | 345 | 336 | 345 | 198,000 | 345 |
| 1998-12-09 | 339 | 340 | 336 | 340 | 138,000 | 340 |
| 1998-12-08 | 341 | 345 | 338 | 340 | 208,000 | 340 |
| 1998-12-07 | 336 | 346 | 336 | 341 | 278,000 | 341 |
| 1998-12-04 | 345 | 345 | 330 | 333 | 66,000 | 333 |
| 1998-12-03 | 353 | 353 | 334 | 345 | 209,000 | 345 |
| 1998-12-02 | 360 | 360 | 350 | 354 | 115,000 | 354 |
| 1998-12-01 | 364 | 364 | 346 | 350 | 190,000 | 350 |
| 1998-11-30 | 366 | 375 | 366 | 368 | 358,000 | 368 |
| 1998-11-27 | 363 | 372 | 362 | 367 | 240,000 | 367 |
| 1998-11-26 | 362 | 362 | 356 | 360 | 361,000 | 360 |
| 1998-11-25 | 365 | 365 | 355 | 360 | 511,000 | 360 |
| 1998-11-24 | 355 | 372 | 350 | 372 | 786,000 | 372 |
| 1998-11-20 | 325 | 334 | 325 | 330 | 201,000 | 330 |
| 1998-11-19 | 332 | 334 | 321 | 325 | 275,000 | 325 |
| 1998-11-18 | 330 | 333 | 322 | 322 | 493,000 | 322 |
| 1998-11-17 | 334 | 341 | 330 | 336 | 245,000 | 336 |
| 1998-11-16 | 323 | 328 | 319 | 328 | 251,000 | 328 |
| 1998-11-13 | 339 | 339 | 313 | 328 | 851,000 | 328 |
| 1998-11-12 | 322 | 336 | 320 | 335 | 1,086,000 | 335 |
| 1998-11-11 | 297 | 297 | 286 | 297 | 265,000 | 297 |
| 1998-11-10 | 294 | 294 | 282 | 282 | 192,000 | 282 |
| 1998-11-09 | 290 | 290 | 281 | 290 | 145,000 | 290 |
| 1998-11-06 | 294 | 294 | 279 | 281 | 180,000 | 281 |
| 1998-11-05 | 295 | 297 | 285 | 293 | 214,000 | 293 |
| 1998-11-04 | 295 | 300 | 295 | 300 | 172,000 | 300 |
| 1998-11-02 | 275 | 283 | 275 | 280 | 183,000 | 280 |
| 1998-10-30 | 278 | 280 | 274 | 275 | 164,000 | 275 |
| 1998-10-29 | 281 | 281 | 275 | 279 | 173,000 | 279 |
| 1998-10-28 | 295 | 295 | 281 | 281 | 175,000 | 281 |
| 1998-10-27 | 308 | 308 | 285 | 294 | 184,000 | 294 |
| 1998-10-26 | 317 | 317 | 303 | 308 | 51,000 | 308 |
| 1998-10-23 | 319 | 320 | 316 | 319 | 135,000 | 319 |
| 1998-10-22 | 335 | 345 | 312 | 319 | 225,000 | 319 |
| 1998-10-21 | 309 | 335 | 309 | 335 | 355,000 | 335 |
| 1998-10-20 | 307 | 310 | 307 | 309 | 63,000 | 309 |
| 1998-10-19 | 292 | 308 | 292 | 307 | 92,000 | 307 |
| 1998-10-16 | 286 | 300 | 286 | 297 | 58,000 | 297 |
| 1998-10-15 | 300 | 303 | 280 | 285 | 133,000 | 285 |
| 1998-10-14 | 298 | 300 | 285 | 285 | 129,000 | 285 |
| 1998-10-13 | 305 | 305 | 293 | 293 | 320,000 | 293 |
| 1998-10-12 | 275 | 281 | 265 | 280 | 262,000 | 280 |
| 1998-10-09 | 289 | 290 | 260 | 260 | 140,000 | 260 |
| 1998-10-08 | 304 | 304 | 290 | 290 | 347,000 | 290 |
| 1998-10-07 | 300 | 308 | 293 | 301 | 324,000 | 301 |
| 1998-10-06 | 290 | 300 | 285 | 300 | 639,000 | 300 |
| 1998-10-05 | 315 | 325 | 300 | 300 | 172,000 | 300 |
| 1998-10-02 | 335 | 342 | 315 | 315 | 175,000 | 315 |
| 1998-10-01 | 331 | 338 | 331 | 332 | 92,000 | 332 |
| 1998-09-30 | 345 | 355 | 340 | 341 | 162,000 | 341 |
| 1998-09-29 | 357 | 357 | 345 | 350 | 59,000 | 350 |
| 1998-09-28 | 348 | 370 | 348 | 367 | 61,000 | 367 |
| 1998-09-25 | 375 | 375 | 345 | 349 | 82,000 | 349 |
| 1998-09-24 | 375 | 375 | 365 | 371 | 325,000 | 371 |
| 1998-09-22 | 366 | 366 | 357 | 362 | 335,000 | 362 |
| 1998-09-21 | 370 | 371 | 355 | 361 | 158,000 | 361 |
| 1998-09-18 | 371 | 385 | 371 | 380 | 190,000 | 380 |
| 1998-09-17 | 380 | 390 | 371 | 371 | 380,000 | 371 |
| 1998-09-16 | 395 | 395 | 380 | 382 | 327,000 | 382 |
| 1998-09-14 | 380 | 385 | 370 | 380 | 379,000 | 380 |
| 1998-09-11 | 385 | 387 | 366 | 380 | 512,000 | 380 |
| 1998-09-10 | 400 | 411 | 393 | 393 | 335,000 | 393 |
| 1998-09-09 | 393 | 404 | 384 | 390 | 195,000 | 390 |
| 1998-09-08 | 395 | 409 | 390 | 392 | 99,000 | 392 |
| 1998-09-07 | 375 | 394 | 370 | 390 | 224,000 | 390 |
| 1998-09-04 | 378 | 385 | 377 | 377 | 142,000 | 377 |
| 1998-09-03 | 385 | 391 | 381 | 390 | 210,000 | 390 |
| 1998-09-02 | 385 | 394 | 385 | 387 | 133,000 | 387 |
| 1998-09-01 | 376 | 385 | 376 | 383 | 182,000 | 383 |
| 1998-08-31 | 385 | 401 | 385 | 401 | 77,000 | 401 |
| 1998-08-28 | 375 | 386 | 372 | 385 | 417,000 | 385 |
| 1998-08-27 | 390 | 394 | 385 | 390 | 318,000 | 390 |
| 1998-08-26 | 377 | 392 | 375 | 388 | 1,538,000 | 388 |
| 1998-08-25 | 394 | 394 | 370 | 377 | 1,988,000 | 377 |
| 1998-08-24 | 425 | 430 | 411 | 414 | 262,000 | 414 |
| 1998-08-21 | 439 | 440 | 434 | 434 | 116,000 | 434 |
| 1998-08-20 | 436 | 450 | 432 | 444 | 165,000 | 444 |
| 1998-08-19 | 425 | 440 | 425 | 435 | 135,000 | 435 |
| 1998-08-18 | 419 | 425 | 417 | 421 | 217,000 | 421 |
| 1998-08-17 | 431 | 431 | 416 | 424 | 110,000 | 424 |
| 1998-08-14 | 426 | 429 | 418 | 426 | 144,000 | 426 |
| 1998-08-13 | 440 | 445 | 430 | 431 | 89,000 | 431 |
| 1998-08-12 | 427 | 441 | 426 | 440 | 239,000 | 440 |
| 1998-08-11 | 440 | 440 | 422 | 422 | 302,000 | 422 |
| 1998-08-10 | 460 | 461 | 445 | 445 | 309,000 | 445 |
| 1998-08-07 | 465 | 465 | 450 | 457 | 404,000 | 457 |
| 1998-08-06 | 460 | 474 | 457 | 473 | 577,000 | 473 |
| 1998-08-05 | 447 | 452 | 446 | 446 | 170,000 | 446 |
| 1998-08-04 | 454 | 458 | 451 | 453 | 172,000 | 453 |
| 1998-08-03 | 452 | 465 | 452 | 459 | 148,000 | 459 |
| 1998-07-31 | 452 | 454 | 450 | 452 | 325,000 | 452 |
| 1998-07-30 | 457 | 457 | 450 | 452 | 144,000 | 452 |
| 1998-07-29 | 452 | 455 | 451 | 452 | 302,000 | 452 |
| 1998-07-28 | 452 | 452 | 445 | 447 | 367,000 | 447 |
| 1998-07-27 | 452 | 454 | 446 | 449 | 440,000 | 449 |
| 1998-07-24 | 450 | 453 | 446 | 450 | 788,000 | 450 |
| 1998-07-23 | 450 | 455 | 446 | 450 | 818,000 | 450 |
| 1998-07-22 | 474 | 474 | 458 | 460 | 326,000 | 460 |
| 1998-07-21 | 485 | 485 | 461 | 474 | 589,000 | 474 |
| 1998-07-17 | 481 | 490 | 481 | 490 | 568,000 | 490 |
| 1998-07-16 | 479 | 482 | 468 | 480 | 800,000 | 480 |
| 1998-07-15 | 490 | 500 | 488 | 494 | 1,283,000 | 494 |
| 1998-07-14 | 468 | 485 | 464 | 483 | 353,000 | 483 |
| 1998-07-13 | 459 | 459 | 445 | 459 | 80,000 | 459 |
| 1998-07-10 | 466 | 466 | 455 | 455 | 247,000 | 455 |
| 1998-07-09 | 468 | 470 | 461 | 465 | 293,000 | 465 |
| 1998-07-08 | 469 | 484 | 469 | 472 | 747,000 | 472 |
| 1998-07-07 | 474 | 476 | 463 | 464 | 187,000 | 464 |
| 1998-07-06 | 483 | 486 | 480 | 482 | 378,000 | 482 |
| 1998-07-03 | 475 | 490 | 471 | 490 | 448,000 | 490 |
| 1998-07-02 | 475 | 491 | 470 | 470 | 684,000 | 470 |
| 1998-07-01 | 442 | 449 | 440 | 449 | 797,000 | 449 |
| 1998-06-30 | 438 | 450 | 437 | 437 | 874,000 | 437 |
| 1998-06-29 | 438 | 438 | 434 | 438 | 145,000 | 438 |
| 1998-06-26 | 427 | 438 | 426 | 438 | 499,000 | 438 |
| 1998-06-25 | 428 | 428 | 424 | 427 | 233,000 | 427 |
| 1998-06-24 | 430 | 433 | 429 | 429 | 333,000 | 429 |
| 1998-06-23 | 423 | 430 | 419 | 430 | 250,000 | 430 |
| 1998-06-22 | 431 | 438 | 431 | 438 | 119,000 | 438 |
| 1998-06-19 | 431 | 439 | 431 | 431 | 164,000 | 431 |
| 1998-06-18 | 429 | 435 | 427 | 432 | 424,000 | 432 |
| 1998-06-17 | 423 | 425 | 409 | 409 | 356,000 | 409 |
| 1998-06-16 | 428 | 428 | 418 | 421 | 162,000 | 421 |
| 1998-06-15 | 432 | 435 | 431 | 432 | 178,000 | 432 |
| 1998-06-12 | 432 | 434 | 430 | 432 | 399,000 | 432 |
| 1998-06-11 | 430 | 430 | 420 | 427 | 229,000 | 427 |
| 1998-06-10 | 433 | 434 | 421 | 422 | 127,000 | 422 |
| 1998-06-09 | 430 | 433 | 425 | 430 | 92,000 | 430 |
| 1998-06-08 | 435 | 437 | 435 | 435 | 143,000 | 435 |
| 1998-06-05 | 437 | 445 | 435 | 439 | 357,000 | 439 |
| 1998-06-04 | 431 | 441 | 431 | 437 | 396,000 | 437 |
| 1998-06-03 | 441 | 446 | 436 | 436 | 189,000 | 436 |
| 1998-06-02 | 438 | 440 | 436 | 438 | 203,000 | 438 |
| 1998-06-01 | 444 | 455 | 442 | 443 | 683,000 | 443 |
| 1998-05-29 | 432 | 444 | 432 | 439 | 579,000 | 439 |
| 1998-05-28 | 432 | 433 | 423 | 430 | 310,000 | 430 |
| 1998-05-27 | 437 | 437 | 435 | 437 | 312,000 | 437 |
| 1998-05-26 | 440 | 440 | 432 | 438 | 293,000 | 438 |
| 1998-05-25 | 430 | 440 | 425 | 438 | 778,000 | 438 |
| 1998-05-22 | 425 | 429 | 418 | 420 | 564,000 | 420 |
| 1998-05-21 | 405 | 439 | 402 | 439 | 1,483,000 | 439 |
| 1998-05-20 | 368 | 394 | 368 | 385 | 754,000 | 385 |
| 1998-05-19 | 380 | 380 | 362 | 363 | 183,000 | 363 |
| 1998-05-18 | 382 | 382 | 371 | 382 | 166,000 | 382 |
| 1998-05-15 | 380 | 382 | 375 | 379 | 570,000 | 379 |
| 1998-05-14 | 374 | 380 | 370 | 375 | 704,000 | 375 |
| 1998-05-13 | 368 | 368 | 364 | 364 | 218,000 | 364 |
| 1998-05-12 | 376 | 378 | 366 | 368 | 210,000 | 368 |
| 1998-05-11 | 377 | 378 | 365 | 368 | 243,000 | 368 |
| 1998-05-08 | 371 | 372 | 366 | 370 | 150,000 | 370 |
| 1998-05-07 | 363 | 377 | 358 | 371 | 771,000 | 371 |
| 1998-05-06 | 364 | 364 | 360 | 363 | 318,000 | 363 |
| 1998-05-01 | 354 | 360 | 354 | 360 | 202,000 | 360 |
| 1998-04-30 | 356 | 356 | 346 | 353 | 431,000 | 353 |
| 1998-04-28 | 358 | 358 | 344 | 351 | 167,000 | 351 |
| 1998-04-27 | 371 | 371 | 360 | 364 | 100,000 | 364 |
| 1998-04-24 | 355 | 375 | 355 | 373 | 244,000 | 373 |
| 1998-04-23 | 355 | 359 | 350 | 350 | 67,000 | 350 |
| 1998-04-22 | 350 | 355 | 342 | 355 | 41,000 | 355 |
| 1998-04-21 | 340 | 350 | 336 | 340 | 121,000 | 340 |
| 1998-04-20 | 349 | 350 | 340 | 340 | 93,000 | 340 |
| 1998-04-17 | 359 | 359 | 345 | 354 | 122,000 | 354 |
| 1998-04-16 | 362 | 368 | 350 | 359 | 336,000 | 359 |
| 1998-04-15 | 370 | 370 | 361 | 363 | 126,000 | 363 |
| 1998-04-14 | 375 | 375 | 361 | 365 | 145,000 | 365 |
| 1998-04-13 | 379 | 379 | 373 | 375 | 54,000 | 375 |
| 1998-04-10 | 374 | 375 | 371 | 375 | 257,000 | 375 |
| 1998-04-09 | 366 | 370 | 360 | 360 | 361,000 | 360 |
| 1998-04-08 | 341 | 363 | 341 | 356 | 460,000 | 356 |
| 1998-04-07 | 337 | 343 | 335 | 340 | 752,000 | 340 |
| 1998-04-06 | 343 | 343 | 331 | 332 | 336,000 | 332 |
| 1998-04-03 | 330 | 351 | 329 | 343 | 377,000 | 343 |
| 1998-04-02 | 344 | 345 | 325 | 330 | 777,000 | 330 |
| 1998-04-01 | 341 | 355 | 338 | 349 | 443,000 | 349 |
| 1998-03-31 | 355 | 355 | 333 | 340 | 122,000 | 340 |
| 1998-03-30 | 362 | 370 | 359 | 360 | 644,000 | 360 |
| 1998-03-27 | 363 | 363 | 359 | 360 | 147,000 | 360 |
| 1998-03-26 | 363 | 364 | 360 | 360 | 134,000 | 360 |
| 1998-03-25 | 355 | 368 | 351 | 358 | 289,000 | 358 |
| 1998-03-24 | 371 | 371 | 355 | 360 | 156,000 | 360 |
| 1998-03-23 | 376 | 384 | 370 | 377 | 151,000 | 377 |
| 1998-03-20 | 370 | 383 | 370 | 383 | 43,000 | 383 |
| 1998-03-19 | 380 | 380 | 369 | 370 | 452,000 | 370 |
| 1998-03-18 | 387 | 393 | 372 | 378 | 181,000 | 378 |
| 1998-03-17 | 390 | 390 | 385 | 387 | 169,000 | 387 |
| 1998-03-16 | 390 | 399 | 385 | 399 | 297,000 | 399 |
| 1998-03-13 | 390 | 398 | 390 | 390 | 303,000 | 390 |
| 1998-03-12 | 392 | 394 | 382 | 394 | 227,000 | 394 |
| 1998-03-11 | 390 | 390 | 386 | 387 | 132,000 | 387 |
| 1998-03-10 | 390 | 390 | 381 | 385 | 271,000 | 385 |
| 1998-03-09 | 395 | 410 | 387 | 400 | 460,000 | 400 |
| 1998-03-06 | 383 | 395 | 380 | 395 | 319,000 | 395 |
| 1998-03-05 | 387 | 395 | 385 | 390 | 106,000 | 390 |
| 1998-03-04 | 400 | 400 | 392 | 397 | 317,000 | 397 |
| 1998-03-03 | 400 | 405 | 400 | 405 | 121,000 | 405 |
| 1998-03-02 | 405 | 410 | 403 | 410 | 470,000 | 410 |
| 1998-02-27 | 397 | 404 | 393 | 400 | 795,000 | 400 |
| 1998-02-26 | 371 | 390 | 366 | 387 | 812,000 | 387 |
| 1998-02-25 | 332 | 364 | 330 | 361 | 423,000 | 361 |
| 1998-02-24 | 344 | 344 | 331 | 332 | 88,000 | 332 |
| 1998-02-23 | 332 | 350 | 332 | 342 | 451,000 | 342 |
| 1998-02-20 | 342 | 342 | 340 | 342 | 95,000 | 342 |
| 1998-02-19 | 345 | 352 | 343 | 345 | 92,000 | 345 |
| 1998-02-18 | 350 | 352 | 350 | 350 | 160,000 | 350 |
| 1998-02-17 | 349 | 349 | 344 | 348 | 168,000 | 348 |
| 1998-02-16 | 361 | 361 | 350 | 351 | 279,000 | 351 |
| 1998-02-13 | 365 | 370 | 356 | 356 | 371,000 | 356 |
| 1998-02-12 | 380 | 380 | 359 | 370 | 639,000 | 370 |
| 1998-02-10 | 381 | 401 | 380 | 398 | 2,445,000 | 398 |
| 1998-02-09 | 340 | 346 | 335 | 338 | 803,000 | 338 |
| 1998-02-06 | 300 | 315 | 300 | 315 | 390,000 | 315 |
| 1998-02-05 | 292 | 301 | 292 | 300 | 167,000 | 300 |
| 1998-02-04 | 298 | 298 | 293 | 297 | 210,000 | 297 |
| 1998-02-03 | 301 | 301 | 297 | 298 | 305,000 | 298 |
| 1998-02-02 | 297 | 297 | 286 | 291 | 385,000 | 291 |
| 1998-01-30 | 318 | 318 | 308 | 310 | 393,000 | 310 |
| 1998-01-29 | 330 | 334 | 323 | 325 | 533,000 | 325 |
| 1998-01-28 | 324 | 334 | 317 | 334 | 163,000 | 334 |
| 1998-01-27 | 328 | 328 | 313 | 319 | 341,000 | 319 |
| 1998-01-26 | 300 | 318 | 300 | 318 | 248,000 | 318 |
| 1998-01-23 | 288 | 294 | 281 | 291 | 342,000 | 291 |
| 1998-01-22 | 295 | 295 | 288 | 290 | 196,000 | 290 |
| 1998-01-21 | 290 | 303 | 290 | 295 | 311,000 | 295 |
| 1998-01-20 | 272 | 288 | 266 | 287 | 323,000 | 287 |
| 1998-01-19 | 252 | 277 | 250 | 272 | 465,000 | 272 |
| 1998-01-16 | 230 | 245 | 230 | 242 | 529,000 | 242 |
| 1998-01-14 | 235 | 235 | 223 | 225 | 244,000 | 225 |
| 1998-01-13 | 240 | 240 | 228 | 235 | 196,000 | 235 |
| 1998-01-12 | 240 | 241 | 235 | 238 | 185,000 | 238 |
| 1998-01-09 | 245 | 245 | 235 | 235 | 299,000 | 235 |
| 1998-01-08 | 235 | 249 | 235 | 247 | 174,000 | 247 |
| 1998-01-07 | 235 | 237 | 230 | 233 | 332,000 | 233 |
| 1998-01-06 | 239 | 240 | 235 | 235 | 122,000 | 235 |
| 1998-01-05 | 245 | 249 | 240 | 240 | 8,000 | 240 |
分割・併合履歴 ： [1985-12-26]1株→1.1株
