4091 日本酸素ホールディングス(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	300	310	293	300	133,000	300
1999-12-29	317	317	288	288	212,000	288
1999-12-28	319	320	311	311	127,000	311
1999-12-27	318	319	309	309	139,000	309
1999-12-24	316	319	314	315	138,000	315
1999-12-22	312	316	309	316	242,000	316
1999-12-21	286	318	286	312	311,000	312
1999-12-20	298	298	280	280	570,000	280
1999-12-17	303	303	298	298	535,000	298
1999-12-16	299	303	293	300	782,000	300
1999-12-15	302	305	292	297	1,035,000	297
1999-12-14	300	303	295	296	359,000	296
1999-12-13	313	313	292	295	616,000	295
1999-12-10	302	305	298	303	500,000	303
1999-12-09	301	312	301	307	663,000	307
1999-12-08	300	305	282	286	663,000	286
1999-12-07	319	320	305	305	519,000	305
1999-12-06	319	324	312	319	371,000	319
1999-12-03	317	319	310	316	183,000	316
1999-12-02	323	329	318	327	1,661,000	327
1999-12-01	325	326	321	323	984,000	323
1999-11-30	323	323	318	320	536,000	320
1999-11-29	316	321	316	318	665,000	318
1999-11-26	332	332	310	310	426,000	310
1999-11-25	325	327	313	327	662,000	327
1999-11-24	329	330	322	330	438,000	330
1999-11-22	331	335	328	329	208,000	329
1999-11-19	338	338	330	336	867,000	336
1999-11-18	355	355	325	333	908,000	333
1999-11-17	330	336	329	335	643,000	335
1999-11-16	335	337	333	333	974,000	333
1999-11-15	360	360	335	340	520,000	340
1999-11-12	341	366	335	335	935,000	335
1999-11-11	325	330	315	321	750,000	321
1999-11-10	330	335	310	310	826,000	310
1999-11-09	328	335	322	328	250,000	328
1999-11-08	340	344	330	330	221,000	330
1999-11-05	351	351	339	344	327,000	344
1999-11-04	340	362	340	352	519,000	352
1999-11-02	330	334	325	333	108,000	333
1999-11-01	327	328	315	321	133,000	321
1999-10-29	327	330	322	327	323,000	327
1999-10-28	330	331	317	322	483,000	322
1999-10-27	340	344	332	332	163,000	332
1999-10-26	347	347	332	335	302,000	335
1999-10-25	350	353	340	342	76,000	342
1999-10-22	344	353	335	349	225,000	349
1999-10-21	345	349	336	349	64,000	349
1999-10-20	340	348	340	345	77,000	345
1999-10-19	340	347	336	340	133,000	340
1999-10-18	338	347	338	345	146,000	345
1999-10-15	346	346	337	339	485,000	339
1999-10-14	355	355	345	350	238,000	350
1999-10-13	365	366	345	352	150,000	352
1999-10-12	372	372	361	365	431,000	365
1999-10-08	356	359	350	358	328,000	358
1999-10-07	352	360	352	360	326,000	360
1999-10-06	365	368	360	360	151,000	360
1999-10-05	366	375	366	366	140,000	366
1999-10-04	372	372	365	365	73,000	365
1999-10-01	370	380	369	373	317,000	373
1999-09-30	355	370	354	370	160,000	370
1999-09-29	355	360	335	354	230,000	354
1999-09-28	364	365	360	364	149,000	364
1999-09-27	377	377	360	360	249,000	360
1999-09-24	389	389	365	375	620,000	375
1999-09-22	385	397	371	389	742,000	389
1999-09-21	382	392	382	392	592,000	392
1999-09-20	355	380	355	372	416,000	372
1999-09-17	350	350	348	350	167,000	350
1999-09-16	335	364	334	360	676,000	360
1999-09-14	370	370	358	360	277,000	360
1999-09-13	375	376	366	374	401,000	374
1999-09-10	391	394	370	370	543,000	370
1999-09-09	400	400	389	395	153,000	395
1999-09-08	410	410	395	397	145,000	397
1999-09-07	405	415	405	407	132,000	407
1999-09-06	420	422	411	420	274,000	420
1999-09-03	424	425	414	422	803,000	422
1999-09-02	415	422	410	419	609,000	419
1999-09-01	400	414	398	412	527,000	412
1999-08-31	420	421	395	396	197,000	396
1999-08-30	414	425	414	415	1,008,000	415
1999-08-27	400	440	400	409	2,203,000	409
1999-08-26	395	395	389	395	371,000	395
1999-08-25	393	395	390	393	180,000	393
1999-08-24	386	392	386	392	469,000	392
1999-08-23	400	402	390	390	240,000	390
1999-08-20	405	406	400	402	146,000	402
1999-08-19	413	419	408	418	108,000	418
1999-08-18	407	415	407	414	189,000	414
1999-08-17	405	410	405	407	179,000	407
1999-08-16	385	400	385	400	54,000	400
1999-08-13	375	385	374	385	368,000	385
1999-08-12	399	405	391	395	131,000	395
1999-08-11	403	403	388	399	204,000	399
1999-08-10	402	402	390	396	129,000	396
1999-08-09	400	402	399	402	183,000	402
1999-08-06	395	405	394	405	159,000	405
1999-08-05	400	415	400	405	184,000	405
1999-08-04	420	422	396	400	398,000	400
1999-08-03	430	438	425	429	558,000	429
1999-08-02	417	427	415	425	251,000	425
1999-07-30	409	419	405	415	194,000	415
1999-07-29	403	405	401	404	75,000	404
1999-07-28	409	414	404	411	103,000	411
1999-07-27	407	411	403	409	83,000	409
1999-07-26	396	402	396	402	160,000	402
1999-07-23	391	404	391	399	88,000	399
1999-07-22	409	412	405	411	160,000	411
1999-07-21	411	424	403	424	229,000	424
1999-07-19	412	414	408	410	163,000	410
1999-07-16	420	420	405	414	803,000	414
1999-07-15	467	467	418	440	1,124,000	440
1999-07-14	434	469	430	469	2,674,000	469
1999-07-13	383	393	381	389	665,000	389
1999-07-12	390	390	378	378	152,000	378
1999-07-09	379	380	374	380	462,000	380
1999-07-08	383	393	380	380	119,000	380
1999-07-07	383	394	383	389	135,000	389
1999-07-06	389	395	380	388	236,000	388
1999-07-05	396	409	390	390	41,000	390
1999-07-02	391	396	390	395	86,000	395
1999-07-01	412	412	389	390	248,000	390
1999-06-30	400	407	396	407	288,000	407
1999-06-29	409	409	386	391	169,000	391
1999-06-28	413	413	401	402	74,000	402
1999-06-25	417	417	410	415	108,000	415
1999-06-24	412	418	411	411	85,000	411
1999-06-23	412	412	407	408	58,000	408
1999-06-22	416	419	411	417	72,000	417
1999-06-21	417	419	415	419	97,000	419
1999-06-18	415	419	411	416	118,000	416
1999-06-17	418	423	410	411	206,000	411
1999-06-16	411	423	411	418	225,000	418
1999-06-15	400	411	399	408	273,000	408
1999-06-14	390	398	388	393	623,000	393
1999-06-11	395	395	378	378	1,357,000	378
1999-06-10	392	392	387	391	257,000	391
1999-06-09	392	392	385	387	164,000	387
1999-06-08	393	398	393	393	199,000	393
1999-06-07	390	398	390	392	170,000	392
1999-06-04	400	402	394	399	41,000	399
1999-06-03	402	405	400	400	253,000	400
1999-06-02	400	402	398	400	80,000	400
1999-06-01	400	400	390	400	166,000	400
1999-05-31	408	408	400	405	196,000	405
1999-05-28	406	407	401	405	211,000	405
1999-05-27	409	413	406	413	139,000	413
1999-05-26	404	410	400	401	200,000	401
1999-05-25	401	410	401	405	119,000	405
1999-05-24	400	408	400	401	25,000	401
1999-05-21	390	410	390	401	533,000	401
1999-05-20	390	395	387	390	148,000	390
1999-05-19	398	398	380	393	403,000	393
1999-05-18	395	401	390	396	402,000	396
1999-05-17	410	411	405	410	295,000	410
1999-05-14	410	416	410	412	162,000	412
1999-05-13	435	435	405	405	410,000	405
1999-05-12	419	435	419	435	246,000	435
1999-05-11	415	415	410	410	264,000	410
1999-05-10	425	425	415	418	218,000	418
1999-05-07	431	433	426	427	197,000	427
1999-05-06	425	450	425	433	346,000	433
1999-04-30	420	422	419	420	308,000	420
1999-04-28	425	430	420	425	801,000	425
1999-04-27	400	429	399	420	1,699,000	420
1999-04-26	376	389	375	389	544,000	389
1999-04-23	375	377	368	376	700,000	376
1999-04-22	366	371	351	371	424,000	371
1999-04-21	370	370	363	368	243,000	368
1999-04-20	369	378	363	375	547,000	375
1999-04-19	353	390	353	380	3,653,000	380
1999-04-16	349	349	340	344	321,000	344
1999-04-15	363	363	335	349	411,000	349
1999-04-14	354	364	350	364	417,000	364
1999-04-13	351	351	347	349	549,000	349
1999-04-12	367	367	333	350	445,000	350
1999-04-09	370	371	365	365	733,000	365
1999-04-08	371	376	370	370	231,000	370
1999-04-07	368	377	366	371	239,000	371
1999-04-06	368	368	362	368	73,000	368
1999-04-05	365	369	365	366	85,000	366
1999-04-02	369	369	355	364	111,000	364
1999-04-01	351	365	350	360	108,000	360
1999-03-31	350	360	346	351	96,000	351
1999-03-30	355	360	350	350	160,000	350
1999-03-29	361	361	354	355	243,000	355
1999-03-26	370	370	359	360	150,000	360
1999-03-25	358	360	355	358	235,000	358
1999-03-24	355	361	355	355	157,000	355
1999-03-23	358	365	351	351	331,000	351
1999-03-19	375	375	369	373	316,000	373
1999-03-18	370	375	361	375	329,000	375
1999-03-17	361	365	357	365	386,000	365
1999-03-16	365	368	359	360	460,000	360
1999-03-15	361	367	355	365	420,000	365
1999-03-12	380	380	355	357	466,000	357
1999-03-11	386	386	371	382	186,000	382
1999-03-10	380	385	378	385	236,000	385
1999-03-09	372	377	367	371	67,000	371
1999-03-08	375	380	362	362	138,000	362
1999-03-05	356	380	356	380	243,000	380
1999-03-04	356	358	353	356	139,000	356
1999-03-03	351	359	349	359	202,000	359
1999-03-02	355	355	350	351	193,000	351
1999-03-01	356	362	355	355	433,000	355
1999-02-26	368	368	356	356	206,000	356
1999-02-25	374	374	366	368	53,000	368
1999-02-24	377	379	374	376	183,000	376
1999-02-23	369	376	369	371	106,000	371
1999-02-22	381	381	370	378	232,000	378
1999-02-19	373	378	369	376	405,000	376
1999-02-18	377	382	371	371	211,000	371
1999-02-17	380	387	365	380	122,000	380
1999-02-16	386	388	375	379	350,000	379
1999-02-15	375	382	375	382	312,000	382
1999-02-12	370	370	359	370	251,000	370
1999-02-10	361	361	357	359	182,000	359
1999-02-09	353	358	350	356	226,000	356
1999-02-08	335	353	335	352	31,000	352
1999-02-05	345	355	345	355	29,000	355
1999-02-04	345	355	341	355	89,000	355
1999-02-03	338	346	338	345	110,000	345
1999-02-02	344	346	330	338	114,000	338
1999-02-01	344	346	338	338	17,000	338
1999-01-29	340	349	340	341	259,000	341
1999-01-28	346	350	341	341	144,000	341
1999-01-27	355	355	339	341	188,000	341
1999-01-26	354	354	348	349	155,000	349
1999-01-25	350	350	344	349	45,000	349
1999-01-22	366	368	358	358	50,000	358
1999-01-21	359	369	353	369	255,000	369
1999-01-20	340	355	336	354	149,000	354
1999-01-19	357	360	356	360	130,000	360
1999-01-18	346	350	344	347	51,000	347
1999-01-14	347	350	342	348	259,000	348
1999-01-13	359	359	349	350	179,000	350
1999-01-12	348	353	347	349	350,000	349
1999-01-11	345	348	342	345	128,000	345
1999-01-08	335	345	330	339	256,000	339
1999-01-07	337	337	330	336	355,000	336
1999-01-06	314	327	313	327	224,000	327
1999-01-05	330	330	308	310	108,000	310
1999-01-04	325	325	315	316	75,000	316

分割・併合履歴： [1985-12-26]1株→1.1株