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
