4091 日本酸素ホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 451 | 451 | 440 | 450 | 225,000 | 450 |
| 2000-12-28 | 435 | 455 | 421 | 455 | 694,000 | 455 |
| 2000-12-27 | 427 | 427 | 415 | 415 | 165,000 | 415 |
| 2000-12-26 | 429 | 429 | 415 | 422 | 148,000 | 422 |
| 2000-12-25 | 421 | 430 | 413 | 430 | 335,000 | 430 |
| 2000-12-22 | 416 | 421 | 403 | 413 | 669,000 | 413 |
| 2000-12-21 | 425 | 432 | 411 | 416 | 980,000 | 416 |
| 2000-12-20 | 428 | 445 | 425 | 425 | 789,000 | 425 |
| 2000-12-19 | 455 | 455 | 438 | 438 | 601,000 | 438 |
| 2000-12-18 | 445 | 456 | 445 | 452 | 436,000 | 452 |
| 2000-12-15 | 451 | 465 | 451 | 454 | 411,000 | 454 |
| 2000-12-14 | 471 | 479 | 460 | 461 | 764,000 | 461 |
| 2000-12-13 | 490 | 490 | 475 | 480 | 358,000 | 480 |
| 2000-12-12 | 494 | 494 | 479 | 486 | 502,000 | 486 |
| 2000-12-11 | 487 | 495 | 479 | 485 | 1,279,000 | 485 |
| 2000-12-08 | 444 | 480 | 444 | 477 | 1,597,000 | 477 |
| 2000-12-07 | 457 | 460 | 445 | 449 | 1,665,000 | 449 |
| 2000-12-06 | 473 | 473 | 452 | 458 | 1,418,000 | 458 |
| 2000-12-05 | 496 | 496 | 462 | 473 | 1,586,000 | 473 |
| 2000-12-04 | 519 | 519 | 495 | 496 | 1,191,000 | 496 |
| 2000-12-01 | 506 | 514 | 493 | 509 | 2,683,000 | 509 |
| 2000-11-30 | 506 | 523 | 505 | 516 | 4,810,000 | 516 |
| 2000-11-29 | 482 | 508 | 472 | 504 | 2,063,000 | 504 |
| 2000-11-28 | 459 | 488 | 458 | 482 | 1,425,000 | 482 |
| 2000-11-27 | 475 | 480 | 451 | 464 | 778,000 | 464 |
| 2000-11-24 | 455 | 476 | 455 | 472 | 1,117,000 | 472 |
| 2000-11-22 | 485 | 510 | 451 | 460 | 4,763,000 | 460 |
| 2000-11-21 | 493 | 500 | 476 | 484 | 1,324,000 | 484 |
| 2000-11-20 | 485 | 508 | 475 | 500 | 3,360,000 | 500 |
| 2000-11-17 | 490 | 493 | 476 | 482 | 1,914,000 | 482 |
| 2000-11-16 | 474 | 496 | 471 | 490 | 4,314,000 | 490 |
| 2000-11-15 | 456 | 487 | 456 | 479 | 4,276,000 | 479 |
| 2000-11-14 | 464 | 464 | 453 | 458 | 710,000 | 458 |
| 2000-11-13 | 450 | 477 | 436 | 470 | 1,885,000 | 470 |
| 2000-11-10 | 443 | 454 | 438 | 454 | 591,000 | 454 |
| 2000-11-09 | 443 | 448 | 431 | 444 | 1,681,000 | 444 |
| 2000-11-08 | 453 | 460 | 442 | 453 | 3,008,000 | 453 |
| 2000-11-07 | 450 | 460 | 436 | 458 | 1,913,000 | 458 |
| 2000-11-06 | 440 | 456 | 423 | 426 | 2,044,000 | 426 |
| 2000-11-02 | 405 | 445 | 405 | 442 | 3,434,000 | 442 |
| 2000-11-01 | 403 | 416 | 398 | 400 | 1,053,000 | 400 |
| 2000-10-31 | 394 | 400 | 386 | 398 | 1,008,000 | 398 |
| 2000-10-30 | 389 | 408 | 389 | 397 | 1,907,000 | 397 |
| 2000-10-27 | 395 | 405 | 388 | 388 | 2,119,000 | 388 |
| 2000-10-26 | 405 | 435 | 393 | 400 | 4,501,000 | 400 |
| 2000-10-25 | 437 | 482 | 410 | 415 | 11,327,000 | 415 |
| 2000-10-24 | 327 | 402 | 327 | 402 | 4,537,000 | 402 |
| 2000-10-23 | 320 | 326 | 310 | 322 | 759,000 | 322 |
| 2000-10-20 | 332 | 332 | 325 | 325 | 1,066,000 | 325 |
| 2000-10-19 | 308 | 317 | 307 | 317 | 496,000 | 317 |
| 2000-10-18 | 315 | 316 | 310 | 310 | 255,000 | 310 |
| 2000-10-17 | 327 | 328 | 320 | 321 | 253,000 | 321 |
| 2000-10-16 | 327 | 331 | 326 | 328 | 341,000 | 328 |
| 2000-10-13 | 327 | 327 | 322 | 325 | 552,000 | 325 |
| 2000-10-12 | 335 | 335 | 329 | 329 | 672,000 | 329 |
| 2000-10-11 | 347 | 349 | 338 | 338 | 381,000 | 338 |
| 2000-10-10 | 355 | 355 | 347 | 347 | 293,000 | 347 |
| 2000-10-06 | 358 | 361 | 353 | 357 | 220,000 | 357 |
| 2000-10-05 | 363 | 370 | 358 | 360 | 308,000 | 360 |
| 2000-10-04 | 355 | 371 | 355 | 363 | 406,000 | 363 |
| 2000-10-03 | 361 | 365 | 354 | 360 | 247,000 | 360 |
| 2000-10-02 | 354 | 379 | 352 | 371 | 584,000 | 371 |
| 2000-09-29 | 355 | 370 | 350 | 370 | 120,000 | 370 |
| 2000-09-28 | 351 | 352 | 345 | 345 | 145,000 | 345 |
| 2000-09-27 | 369 | 369 | 350 | 353 | 178,000 | 353 |
| 2000-09-26 | 370 | 371 | 357 | 359 | 148,000 | 359 |
| 2000-09-25 | 360 | 368 | 350 | 350 | 257,000 | 350 |
| 2000-09-22 | 355 | 380 | 355 | 360 | 369,000 | 360 |
| 2000-09-21 | 367 | 380 | 365 | 370 | 296,000 | 370 |
| 2000-09-20 | 359 | 378 | 359 | 372 | 312,000 | 372 |
| 2000-09-19 | 359 | 360 | 350 | 360 | 322,000 | 360 |
| 2000-09-18 | 343 | 364 | 338 | 362 | 444,000 | 362 |
| 2000-09-14 | 355 | 355 | 340 | 341 | 239,000 | 341 |
| 2000-09-13 | 353 | 358 | 340 | 344 | 282,000 | 344 |
| 2000-09-12 | 355 | 355 | 350 | 350 | 263,000 | 350 |
| 2000-09-11 | 379 | 379 | 353 | 356 | 229,000 | 356 |
| 2000-09-08 | 366 | 373 | 365 | 369 | 387,000 | 369 |
| 2000-09-07 | 350 | 359 | 350 | 351 | 487,000 | 351 |
| 2000-09-06 | 380 | 380 | 366 | 370 | 285,000 | 370 |
| 2000-09-05 | 382 | 385 | 380 | 384 | 225,000 | 384 |
| 2000-09-04 | 381 | 385 | 376 | 382 | 347,000 | 382 |
| 2000-09-01 | 405 | 406 | 388 | 393 | 297,000 | 393 |
| 2000-08-31 | 422 | 426 | 402 | 403 | 768,000 | 403 |
| 2000-08-30 | 415 | 422 | 410 | 417 | 1,023,000 | 417 |
| 2000-08-29 | 399 | 425 | 399 | 412 | 1,313,000 | 412 |
| 2000-08-28 | 379 | 396 | 379 | 393 | 450,000 | 393 |
| 2000-08-25 | 403 | 404 | 397 | 404 | 253,000 | 404 |
| 2000-08-24 | 399 | 406 | 398 | 401 | 501,000 | 401 |
| 2000-08-23 | 395 | 410 | 395 | 402 | 611,000 | 402 |
| 2000-08-22 | 390 | 401 | 389 | 400 | 962,000 | 400 |
| 2000-08-21 | 371 | 375 | 369 | 370 | 254,000 | 370 |
| 2000-08-18 | 360 | 364 | 357 | 364 | 155,000 | 364 |
| 2000-08-17 | 362 | 362 | 358 | 358 | 98,000 | 358 |
| 2000-08-16 | 358 | 362 | 354 | 362 | 234,000 | 362 |
| 2000-08-15 | 365 | 365 | 354 | 360 | 115,000 | 360 |
| 2000-08-14 | 370 | 370 | 356 | 360 | 191,000 | 360 |
| 2000-08-11 | 363 | 365 | 357 | 365 | 347,000 | 365 |
| 2000-08-10 | 362 | 362 | 357 | 360 | 174,000 | 360 |
| 2000-08-09 | 357 | 359 | 350 | 357 | 291,000 | 357 |
| 2000-08-08 | 355 | 357 | 347 | 357 | 322,000 | 357 |
| 2000-08-07 | 359 | 359 | 349 | 350 | 220,000 | 350 |
| 2000-08-04 | 352 | 362 | 350 | 355 | 161,000 | 355 |
| 2000-08-03 | 365 | 365 | 350 | 359 | 86,000 | 359 |
| 2000-08-02 | 366 | 366 | 359 | 360 | 324,000 | 360 |
| 2000-08-01 | 349 | 362 | 339 | 362 | 346,000 | 362 |
| 2000-07-31 | 349 | 349 | 338 | 349 | 377,000 | 349 |
| 2000-07-28 | 368 | 368 | 348 | 358 | 544,000 | 358 |
| 2000-07-27 | 375 | 375 | 370 | 373 | 207,000 | 373 |
| 2000-07-26 | 385 | 385 | 378 | 378 | 207,000 | 378 |
| 2000-07-25 | 388 | 394 | 382 | 393 | 483,000 | 393 |
| 2000-07-24 | 380 | 398 | 375 | 398 | 411,000 | 398 |
| 2000-07-21 | 394 | 394 | 380 | 381 | 225,000 | 381 |
| 2000-07-19 | 405 | 407 | 390 | 394 | 329,000 | 394 |
| 2000-07-18 | 430 | 433 | 422 | 424 | 610,000 | 424 |
| 2000-07-17 | 423 | 435 | 422 | 425 | 686,000 | 425 |
| 2000-07-14 | 429 | 429 | 401 | 418 | 722,000 | 418 |
| 2000-07-13 | 420 | 435 | 417 | 434 | 2,868,000 | 434 |
| 2000-07-12 | 401 | 415 | 398 | 412 | 1,398,000 | 412 |
| 2000-07-11 | 384 | 396 | 380 | 396 | 506,000 | 396 |
| 2000-07-10 | 369 | 387 | 367 | 386 | 832,000 | 386 |
| 2000-07-07 | 367 | 370 | 365 | 369 | 376,000 | 369 |
| 2000-07-06 | 375 | 377 | 370 | 372 | 355,000 | 372 |
| 2000-07-05 | 380 | 395 | 380 | 385 | 618,000 | 385 |
| 2000-07-04 | 400 | 403 | 395 | 400 | 1,448,000 | 400 |
| 2000-07-03 | 370 | 383 | 370 | 380 | 514,000 | 380 |
| 2000-06-30 | 369 | 374 | 365 | 369 | 539,000 | 369 |
| 2000-06-29 | 368 | 370 | 360 | 364 | 243,000 | 364 |
| 2000-06-28 | 363 | 368 | 358 | 360 | 206,000 | 360 |
| 2000-06-27 | 360 | 360 | 348 | 348 | 145,000 | 348 |
| 2000-06-26 | 345 | 351 | 345 | 350 | 134,000 | 350 |
| 2000-06-23 | 338 | 352 | 338 | 345 | 266,000 | 345 |
| 2000-06-22 | 361 | 370 | 350 | 358 | 564,000 | 358 |
| 2000-06-21 | 363 | 370 | 361 | 366 | 159,000 | 366 |
| 2000-06-20 | 361 | 366 | 361 | 363 | 125,000 | 363 |
| 2000-06-19 | 352 | 374 | 349 | 371 | 873,000 | 371 |
| 2000-06-16 | 357 | 360 | 352 | 357 | 635,000 | 357 |
| 2000-06-15 | 357 | 357 | 340 | 345 | 288,000 | 345 |
| 2000-06-14 | 364 | 364 | 352 | 362 | 526,000 | 362 |
| 2000-06-13 | 350 | 359 | 346 | 354 | 618,000 | 354 |
| 2000-06-12 | 348 | 348 | 336 | 344 | 310,000 | 344 |
| 2000-06-09 | 342 | 348 | 336 | 347 | 303,000 | 347 |
| 2000-06-08 | 340 | 351 | 339 | 350 | 702,000 | 350 |
| 2000-06-07 | 326 | 333 | 326 | 333 | 443,000 | 333 |
| 2000-06-06 | 331 | 332 | 326 | 326 | 141,000 | 326 |
| 2000-06-05 | 329 | 335 | 328 | 330 | 201,000 | 330 |
| 2000-06-02 | 325 | 326 | 324 | 326 | 234,000 | 326 |
| 2000-06-01 | 327 | 328 | 324 | 328 | 143,000 | 328 |
| 2000-05-31 | 327 | 328 | 325 | 328 | 285,000 | 328 |
| 2000-05-30 | 320 | 329 | 320 | 327 | 482,000 | 327 |
| 2000-05-29 | 320 | 321 | 315 | 320 | 192,000 | 320 |
| 2000-05-26 | 320 | 320 | 310 | 315 | 190,000 | 315 |
| 2000-05-25 | 320 | 320 | 310 | 315 | 152,000 | 315 |
| 2000-05-24 | 306 | 312 | 304 | 312 | 261,000 | 312 |
| 2000-05-23 | 300 | 305 | 300 | 305 | 157,000 | 305 |
| 2000-05-22 | 310 | 310 | 308 | 308 | 154,000 | 308 |
| 2000-05-19 | 310 | 318 | 303 | 312 | 229,000 | 312 |
| 2000-05-18 | 315 | 315 | 300 | 312 | 335,000 | 312 |
| 2000-05-17 | 319 | 330 | 310 | 317 | 529,000 | 317 |
| 2000-05-16 | 310 | 322 | 307 | 321 | 412,000 | 321 |
| 2000-05-15 | 303 | 310 | 303 | 308 | 265,000 | 308 |
| 2000-05-12 | 305 | 305 | 292 | 298 | 296,000 | 298 |
| 2000-05-11 | 300 | 300 | 291 | 298 | 129,000 | 298 |
| 2000-05-10 | 303 | 303 | 285 | 300 | 333,000 | 300 |
| 2000-05-09 | 300 | 302 | 292 | 298 | 152,000 | 298 |
| 2000-05-08 | 298 | 306 | 298 | 306 | 142,000 | 306 |
| 2000-05-02 | 290 | 300 | 290 | 298 | 176,000 | 298 |
| 2000-05-01 | 280 | 290 | 279 | 290 | 123,000 | 290 |
| 2000-04-28 | 283 | 286 | 276 | 285 | 241,000 | 285 |
| 2000-04-27 | 300 | 300 | 291 | 291 | 169,000 | 291 |
| 2000-04-26 | 300 | 300 | 286 | 288 | 144,000 | 288 |
| 2000-04-25 | 302 | 304 | 291 | 295 | 161,000 | 295 |
| 2000-04-24 | 280 | 294 | 280 | 284 | 79,000 | 284 |
| 2000-04-21 | 288 | 295 | 288 | 288 | 50,000 | 288 |
| 2000-04-20 | 294 | 307 | 290 | 302 | 92,000 | 302 |
| 2000-04-19 | 295 | 295 | 282 | 289 | 80,000 | 289 |
| 2000-04-18 | 295 | 300 | 288 | 300 | 306,000 | 300 |
| 2000-04-17 | 285 | 290 | 270 | 285 | 285,000 | 285 |
| 2000-04-14 | 315 | 317 | 300 | 302 | 185,000 | 302 |
| 2000-04-13 | 297 | 324 | 292 | 320 | 700,000 | 320 |
| 2000-04-12 | 299 | 299 | 292 | 292 | 130,000 | 292 |
| 2000-04-11 | 299 | 299 | 291 | 294 | 185,000 | 294 |
| 2000-04-10 | 296 | 299 | 292 | 296 | 173,000 | 296 |
| 2000-04-07 | 290 | 293 | 290 | 290 | 91,000 | 290 |
| 2000-04-06 | 292 | 294 | 290 | 290 | 422,000 | 290 |
| 2000-04-05 | 296 | 299 | 289 | 290 | 184,000 | 290 |
| 2000-04-04 | 288 | 297 | 287 | 296 | 367,000 | 296 |
| 2000-04-03 | 275 | 287 | 274 | 287 | 111,000 | 287 |
| 2000-03-31 | 285 | 290 | 280 | 289 | 214,000 | 289 |
| 2000-03-30 | 276 | 280 | 270 | 275 | 245,000 | 275 |
| 2000-03-29 | 280 | 297 | 280 | 291 | 343,000 | 291 |
| 2000-03-28 | 285 | 286 | 274 | 274 | 384,000 | 274 |
| 2000-03-27 | 284 | 291 | 280 | 283 | 378,000 | 283 |
| 2000-03-24 | 280 | 284 | 279 | 284 | 222,000 | 284 |
| 2000-03-23 | 270 | 279 | 270 | 279 | 177,000 | 279 |
| 2000-03-22 | 275 | 276 | 268 | 270 | 300,000 | 270 |
| 2000-03-21 | 267 | 275 | 267 | 275 | 248,000 | 275 |
| 2000-03-17 | 269 | 271 | 264 | 267 | 340,000 | 267 |
| 2000-03-16 | 270 | 270 | 265 | 270 | 198,000 | 270 |
| 2000-03-15 | 271 | 271 | 268 | 270 | 467,000 | 270 |
| 2000-03-14 | 270 | 277 | 267 | 270 | 518,000 | 270 |
| 2000-03-13 | 270 | 279 | 267 | 270 | 520,000 | 270 |
| 2000-03-10 | 257 | 272 | 257 | 272 | 956,000 | 272 |
| 2000-03-09 | 255 | 260 | 255 | 257 | 174,000 | 257 |
| 2000-03-08 | 252 | 254 | 249 | 250 | 506,000 | 250 |
| 2000-03-07 | 254 | 260 | 250 | 260 | 396,000 | 260 |
| 2000-03-06 | 249 | 253 | 248 | 249 | 313,000 | 249 |
| 2000-03-03 | 250 | 252 | 248 | 248 | 387,000 | 248 |
| 2000-03-02 | 242 | 251 | 240 | 246 | 231,000 | 246 |
| 2000-03-01 | 245 | 248 | 240 | 240 | 267,000 | 240 |
| 2000-02-29 | 251 | 252 | 235 | 235 | 749,000 | 235 |
| 2000-02-28 | 256 | 256 | 245 | 251 | 361,000 | 251 |
| 2000-02-25 | 247 | 249 | 240 | 241 | 609,000 | 241 |
| 2000-02-24 | 245 | 250 | 245 | 247 | 399,000 | 247 |
| 2000-02-23 | 236 | 249 | 234 | 245 | 565,000 | 245 |
| 2000-02-22 | 225 | 237 | 220 | 230 | 1,601,000 | 230 |
| 2000-02-21 | 215 | 220 | 205 | 215 | 2,913,000 | 215 |
| 2000-02-18 | 276 | 276 | 260 | 260 | 1,408,000 | 260 |
| 2000-02-17 | 262 | 270 | 262 | 268 | 535,000 | 268 |
| 2000-02-16 | 276 | 278 | 255 | 260 | 897,000 | 260 |
| 2000-02-15 | 297 | 300 | 275 | 276 | 699,000 | 276 |
| 2000-02-14 | 285 | 287 | 280 | 282 | 750,000 | 282 |
| 2000-02-10 | 288 | 295 | 275 | 280 | 909,000 | 280 |
| 2000-02-09 | 287 | 295 | 287 | 288 | 391,000 | 288 |
| 2000-02-08 | 285 | 287 | 282 | 282 | 387,000 | 282 |
| 2000-02-07 | 288 | 289 | 279 | 285 | 661,000 | 285 |
| 2000-02-04 | 293 | 296 | 290 | 290 | 526,000 | 290 |
| 2000-02-03 | 303 | 308 | 300 | 300 | 320,000 | 300 |
| 2000-02-02 | 308 | 314 | 308 | 308 | 225,000 | 308 |
| 2000-02-01 | 322 | 322 | 305 | 305 | 381,000 | 305 |
| 2000-01-31 | 313 | 317 | 309 | 309 | 259,000 | 309 |
| 2000-01-28 | 320 | 322 | 309 | 309 | 146,000 | 309 |
| 2000-01-27 | 326 | 329 | 320 | 325 | 242,000 | 325 |
| 2000-01-26 | 324 | 333 | 321 | 324 | 232,000 | 324 |
| 2000-01-25 | 325 | 330 | 318 | 318 | 194,000 | 318 |
| 2000-01-24 | 330 | 333 | 326 | 330 | 154,000 | 330 |
| 2000-01-21 | 328 | 333 | 317 | 325 | 74,000 | 325 |
| 2000-01-20 | 330 | 335 | 325 | 329 | 164,000 | 329 |
| 2000-01-19 | 325 | 341 | 325 | 341 | 219,000 | 341 |
| 2000-01-18 | 336 | 336 | 328 | 330 | 243,000 | 330 |
| 2000-01-17 | 332 | 335 | 322 | 335 | 103,000 | 335 |
| 2000-01-14 | 328 | 328 | 320 | 322 | 301,000 | 322 |
| 2000-01-13 | 318 | 333 | 318 | 328 | 539,000 | 328 |
| 2000-01-12 | 320 | 333 | 317 | 317 | 396,000 | 317 |
| 2000-01-11 | 317 | 320 | 314 | 320 | 320,000 | 320 |
| 2000-01-07 | 312 | 325 | 311 | 317 | 271,000 | 317 |
| 2000-01-06 | 310 | 316 | 309 | 310 | 154,000 | 310 |
| 2000-01-05 | 307 | 312 | 307 | 310 | 191,000 | 310 |
| 2000-01-04 | 311 | 322 | 300 | 322 | 90,000 | 322 |
分割・併合履歴 ： [1985-12-26]1株→1.1株
