4091 日本酸素ホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 325 | 339 | 320 | 337 | 222,000 | 337 |
| 2001-12-27 | 316 | 323 | 316 | 323 | 443,000 | 323 |
| 2001-12-26 | 323 | 323 | 307 | 310 | 312,000 | 310 |
| 2001-12-25 | 324 | 324 | 306 | 314 | 383,000 | 314 |
| 2001-12-21 | 310 | 314 | 305 | 314 | 373,000 | 314 |
| 2001-12-20 | 275 | 308 | 275 | 306 | 741,000 | 306 |
| 2001-12-19 | 285 | 285 | 272 | 274 | 533,000 | 274 |
| 2001-12-18 | 304 | 304 | 285 | 287 | 739,000 | 287 |
| 2001-12-17 | 315 | 316 | 305 | 306 | 228,000 | 306 |
| 2001-12-14 | 315 | 322 | 315 | 321 | 750,000 | 321 |
| 2001-12-13 | 330 | 333 | 323 | 325 | 248,000 | 325 |
| 2001-12-12 | 325 | 330 | 320 | 320 | 330,000 | 320 |
| 2001-12-11 | 336 | 337 | 315 | 316 | 239,000 | 316 |
| 2001-12-10 | 350 | 350 | 321 | 321 | 229,000 | 321 |
| 2001-12-07 | 346 | 348 | 338 | 340 | 414,000 | 340 |
| 2001-12-06 | 331 | 344 | 331 | 341 | 687,000 | 341 |
| 2001-12-05 | 328 | 331 | 323 | 328 | 295,000 | 328 |
| 2001-12-04 | 320 | 328 | 316 | 319 | 689,000 | 319 |
| 2001-12-03 | 316 | 321 | 315 | 318 | 725,000 | 318 |
| 2001-11-30 | 341 | 341 | 311 | 311 | 1,175,000 | 311 |
| 2001-11-29 | 347 | 353 | 342 | 343 | 591,000 | 343 |
| 2001-11-28 | 362 | 363 | 353 | 357 | 345,000 | 357 |
| 2001-11-27 | 366 | 374 | 362 | 371 | 346,000 | 371 |
| 2001-11-26 | 365 | 365 | 361 | 361 | 234,000 | 361 |
| 2001-11-22 | 351 | 353 | 338 | 353 | 243,000 | 353 |
| 2001-11-21 | 347 | 355 | 343 | 352 | 403,000 | 352 |
| 2001-11-20 | 345 | 351 | 340 | 342 | 398,000 | 342 |
| 2001-11-19 | 349 | 350 | 334 | 340 | 365,000 | 340 |
| 2001-11-16 | 337 | 350 | 332 | 350 | 383,000 | 350 |
| 2001-11-15 | 346 | 352 | 336 | 352 | 329,000 | 352 |
| 2001-11-14 | 330 | 336 | 326 | 331 | 332,000 | 331 |
| 2001-11-13 | 332 | 333 | 319 | 327 | 352,000 | 327 |
| 2001-11-12 | 329 | 335 | 322 | 322 | 267,000 | 322 |
| 2001-11-09 | 348 | 349 | 327 | 334 | 413,000 | 334 |
| 2001-11-08 | 335 | 350 | 335 | 350 | 413,000 | 350 |
| 2001-11-07 | 353 | 359 | 336 | 339 | 501,000 | 339 |
| 2001-11-06 | 358 | 360 | 350 | 353 | 386,000 | 353 |
| 2001-11-05 | 355 | 367 | 355 | 362 | 309,000 | 362 |
| 2001-11-02 | 368 | 374 | 363 | 370 | 222,000 | 370 |
| 2001-11-01 | 373 | 373 | 356 | 363 | 168,000 | 363 |
| 2001-10-31 | 367 | 374 | 361 | 371 | 152,000 | 371 |
| 2001-10-30 | 354 | 367 | 354 | 362 | 225,000 | 362 |
| 2001-10-29 | 381 | 382 | 371 | 373 | 244,000 | 373 |
| 2001-10-26 | 384 | 384 | 378 | 383 | 291,000 | 383 |
| 2001-10-25 | 375 | 383 | 375 | 379 | 363,000 | 379 |
| 2001-10-24 | 370 | 375 | 370 | 371 | 196,000 | 371 |
| 2001-10-23 | 359 | 370 | 359 | 370 | 214,000 | 370 |
| 2001-10-22 | 356 | 370 | 356 | 359 | 198,000 | 359 |
| 2001-10-19 | 358 | 365 | 357 | 365 | 143,000 | 365 |
| 2001-10-18 | 357 | 362 | 355 | 359 | 202,000 | 359 |
| 2001-10-17 | 368 | 368 | 359 | 362 | 349,000 | 362 |
| 2001-10-16 | 350 | 365 | 350 | 365 | 467,000 | 365 |
| 2001-10-15 | 350 | 351 | 347 | 350 | 245,000 | 350 |
| 2001-10-12 | 350 | 355 | 336 | 340 | 552,000 | 340 |
| 2001-10-11 | 339 | 340 | 336 | 338 | 256,000 | 338 |
| 2001-10-10 | 337 | 339 | 332 | 334 | 340,000 | 334 |
| 2001-10-09 | 342 | 342 | 332 | 340 | 194,000 | 340 |
| 2001-10-05 | 344 | 344 | 332 | 337 | 352,000 | 337 |
| 2001-10-04 | 335 | 345 | 335 | 345 | 462,000 | 345 |
| 2001-10-03 | 344 | 345 | 334 | 336 | 307,000 | 336 |
| 2001-10-02 | 325 | 335 | 317 | 335 | 466,000 | 335 |
| 2001-10-01 | 319 | 327 | 310 | 327 | 315,000 | 327 |
| 2001-09-28 | 310 | 320 | 307 | 309 | 513,000 | 309 |
| 2001-09-27 | 318 | 318 | 304 | 305 | 437,000 | 305 |
| 2001-09-26 | 310 | 315 | 303 | 315 | 269,000 | 315 |
| 2001-09-25 | 310 | 315 | 299 | 300 | 438,000 | 300 |
| 2001-09-21 | 308 | 308 | 299 | 300 | 474,000 | 300 |
| 2001-09-20 | 333 | 333 | 308 | 314 | 476,000 | 314 |
| 2001-09-19 | 322 | 337 | 321 | 335 | 334,000 | 335 |
| 2001-09-18 | 307 | 332 | 307 | 322 | 490,000 | 322 |
| 2001-09-17 | 311 | 316 | 305 | 312 | 255,000 | 312 |
| 2001-09-14 | 317 | 332 | 315 | 331 | 605,000 | 331 |
| 2001-09-13 | 316 | 320 | 309 | 313 | 310,000 | 313 |
| 2001-09-12 | 325 | 325 | 300 | 306 | 392,000 | 306 |
| 2001-09-11 | 337 | 337 | 327 | 333 | 224,000 | 333 |
| 2001-09-10 | 330 | 337 | 317 | 327 | 299,000 | 327 |
| 2001-09-07 | 348 | 352 | 333 | 333 | 315,000 | 333 |
| 2001-09-06 | 348 | 350 | 342 | 350 | 346,000 | 350 |
| 2001-09-05 | 360 | 360 | 343 | 353 | 426,000 | 353 |
| 2001-09-04 | 360 | 360 | 343 | 360 | 518,000 | 360 |
| 2001-09-03 | 398 | 398 | 355 | 357 | 658,000 | 357 |
| 2001-08-31 | 384 | 399 | 378 | 399 | 282,000 | 399 |
| 2001-08-30 | 383 | 387 | 377 | 385 | 464,000 | 385 |
| 2001-08-29 | 390 | 394 | 380 | 384 | 801,000 | 384 |
| 2001-08-28 | 404 | 406 | 375 | 395 | 1,285,000 | 395 |
| 2001-08-27 | 429 | 440 | 413 | 414 | 514,000 | 414 |
| 2001-08-24 | 434 | 435 | 426 | 429 | 177,000 | 429 |
| 2001-08-23 | 437 | 437 | 430 | 437 | 299,000 | 437 |
| 2001-08-22 | 436 | 444 | 427 | 432 | 568,000 | 432 |
| 2001-08-21 | 420 | 432 | 420 | 430 | 794,000 | 430 |
| 2001-08-20 | 445 | 450 | 437 | 439 | 496,000 | 439 |
| 2001-08-17 | 464 | 468 | 447 | 460 | 857,000 | 460 |
| 2001-08-16 | 479 | 485 | 472 | 479 | 659,000 | 479 |
| 2001-08-15 | 484 | 489 | 479 | 483 | 343,000 | 483 |
| 2001-08-14 | 483 | 484 | 472 | 479 | 912,000 | 479 |
| 2001-08-13 | 478 | 489 | 471 | 484 | 608,000 | 484 |
| 2001-08-10 | 464 | 473 | 460 | 468 | 372,000 | 468 |
| 2001-08-09 | 460 | 471 | 456 | 464 | 400,000 | 464 |
| 2001-08-08 | 470 | 471 | 456 | 461 | 436,000 | 461 |
| 2001-08-07 | 442 | 462 | 441 | 462 | 263,000 | 462 |
| 2001-08-06 | 460 | 474 | 455 | 455 | 220,000 | 455 |
| 2001-08-03 | 460 | 462 | 452 | 460 | 388,000 | 460 |
| 2001-08-02 | 447 | 462 | 443 | 462 | 510,000 | 462 |
| 2001-08-01 | 428 | 444 | 427 | 432 | 355,000 | 432 |
| 2001-07-31 | 420 | 424 | 407 | 424 | 395,000 | 424 |
| 2001-07-30 | 421 | 424 | 413 | 421 | 276,000 | 421 |
| 2001-07-27 | 425 | 429 | 424 | 426 | 378,000 | 426 |
| 2001-07-26 | 431 | 431 | 425 | 427 | 324,000 | 427 |
| 2001-07-25 | 432 | 440 | 428 | 429 | 347,000 | 429 |
| 2001-07-24 | 422 | 437 | 422 | 437 | 363,000 | 437 |
| 2001-07-23 | 450 | 450 | 418 | 425 | 577,000 | 425 |
| 2001-07-19 | 435 | 442 | 433 | 442 | 230,000 | 442 |
| 2001-07-18 | 447 | 447 | 428 | 436 | 387,000 | 436 |
| 2001-07-17 | 455 | 456 | 441 | 447 | 384,000 | 447 |
| 2001-07-16 | 465 | 475 | 455 | 457 | 227,000 | 457 |
| 2001-07-13 | 477 | 477 | 469 | 475 | 296,000 | 475 |
| 2001-07-12 | 444 | 462 | 444 | 462 | 221,000 | 462 |
| 2001-07-11 | 466 | 466 | 440 | 444 | 373,000 | 444 |
| 2001-07-10 | 478 | 478 | 461 | 466 | 208,000 | 466 |
| 2001-07-09 | 473 | 473 | 456 | 471 | 475,000 | 471 |
| 2001-07-06 | 471 | 481 | 466 | 481 | 575,000 | 481 |
| 2001-07-05 | 481 | 483 | 475 | 481 | 316,000 | 481 |
| 2001-07-04 | 494 | 500 | 480 | 484 | 509,000 | 484 |
| 2001-07-03 | 490 | 492 | 484 | 490 | 154,000 | 490 |
| 2001-07-02 | 494 | 497 | 479 | 485 | 528,000 | 485 |
| 2001-06-29 | 500 | 505 | 497 | 497 | 554,000 | 497 |
| 2001-06-28 | 505 | 505 | 496 | 500 | 372,000 | 500 |
| 2001-06-27 | 503 | 503 | 486 | 495 | 273,000 | 495 |
| 2001-06-26 | 492 | 497 | 490 | 493 | 321,000 | 493 |
| 2001-06-25 | 505 | 505 | 487 | 490 | 515,000 | 490 |
| 2001-06-22 | 502 | 505 | 482 | 505 | 596,000 | 505 |
| 2001-06-21 | 500 | 504 | 478 | 499 | 1,044,000 | 499 |
| 2001-06-20 | 491 | 505 | 491 | 504 | 307,000 | 504 |
| 2001-06-19 | 492 | 496 | 485 | 486 | 828,000 | 486 |
| 2001-06-18 | 514 | 516 | 500 | 502 | 549,000 | 502 |
| 2001-06-15 | 515 | 515 | 495 | 512 | 560,000 | 512 |
| 2001-06-14 | 531 | 531 | 490 | 510 | 1,506,000 | 510 |
| 2001-06-13 | 548 | 549 | 533 | 546 | 237,000 | 546 |
| 2001-06-12 | 562 | 562 | 535 | 545 | 332,000 | 545 |
| 2001-06-11 | 560 | 561 | 551 | 555 | 335,000 | 555 |
| 2001-06-08 | 560 | 577 | 556 | 566 | 1,729,000 | 566 |
| 2001-06-07 | 545 | 562 | 545 | 557 | 1,196,000 | 557 |
| 2001-06-06 | 548 | 549 | 539 | 541 | 715,000 | 541 |
| 2001-06-05 | 555 | 555 | 546 | 551 | 139,000 | 551 |
| 2001-06-04 | 553 | 561 | 549 | 555 | 538,000 | 555 |
| 2001-06-01 | 540 | 549 | 537 | 543 | 496,000 | 543 |
| 2001-05-31 | 545 | 551 | 535 | 540 | 792,000 | 540 |
| 2001-05-30 | 550 | 565 | 549 | 563 | 1,076,000 | 563 |
| 2001-05-29 | 540 | 547 | 534 | 547 | 356,000 | 547 |
| 2001-05-28 | 550 | 555 | 545 | 545 | 333,000 | 545 |
| 2001-05-25 | 565 | 566 | 552 | 552 | 430,000 | 552 |
| 2001-05-24 | 554 | 567 | 548 | 565 | 987,000 | 565 |
| 2001-05-23 | 550 | 565 | 548 | 558 | 595,000 | 558 |
| 2001-05-22 | 557 | 570 | 553 | 556 | 1,123,000 | 556 |
| 2001-05-21 | 544 | 557 | 538 | 557 | 1,601,000 | 557 |
| 2001-05-18 | 533 | 553 | 530 | 538 | 1,882,000 | 538 |
| 2001-05-17 | 538 | 538 | 520 | 524 | 1,415,000 | 524 |
| 2001-05-16 | 522 | 530 | 516 | 518 | 1,544,000 | 518 |
| 2001-05-15 | 536 | 538 | 525 | 535 | 1,272,000 | 535 |
| 2001-05-14 | 545 | 552 | 543 | 546 | 1,097,000 | 546 |
| 2001-05-11 | 539 | 560 | 533 | 553 | 4,659,000 | 553 |
| 2001-05-10 | 533 | 542 | 520 | 530 | 3,693,000 | 530 |
| 2001-05-09 | 492 | 523 | 490 | 523 | 3,917,000 | 523 |
| 2001-05-08 | 495 | 498 | 488 | 496 | 1,189,000 | 496 |
| 2001-05-07 | 495 | 498 | 485 | 498 | 887,000 | 498 |
| 2001-05-02 | 495 | 500 | 482 | 482 | 1,511,000 | 482 |
| 2001-05-01 | 479 | 493 | 476 | 493 | 1,370,000 | 493 |
| 2001-04-27 | 473 | 479 | 471 | 474 | 813,000 | 474 |
| 2001-04-26 | 484 | 487 | 472 | 482 | 962,000 | 482 |
| 2001-04-25 | 477 | 487 | 476 | 482 | 719,000 | 482 |
| 2001-04-24 | 489 | 489 | 475 | 487 | 444,000 | 487 |
| 2001-04-23 | 479 | 490 | 469 | 490 | 1,081,000 | 490 |
| 2001-04-20 | 476 | 481 | 469 | 480 | 1,115,000 | 480 |
| 2001-04-19 | 500 | 500 | 473 | 476 | 1,224,000 | 476 |
| 2001-04-18 | 493 | 500 | 485 | 500 | 645,000 | 500 |
| 2001-04-17 | 502 | 503 | 495 | 497 | 194,000 | 497 |
| 2001-04-16 | 501 | 505 | 496 | 503 | 467,000 | 503 |
| 2001-04-13 | 511 | 513 | 498 | 498 | 285,000 | 498 |
| 2001-04-12 | 509 | 515 | 502 | 508 | 507,000 | 508 |
| 2001-04-11 | 502 | 507 | 494 | 507 | 708,000 | 507 |
| 2001-04-10 | 507 | 512 | 492 | 492 | 431,000 | 492 |
| 2001-04-09 | 510 | 524 | 505 | 524 | 728,000 | 524 |
| 2001-04-06 | 516 | 531 | 510 | 530 | 2,117,000 | 530 |
| 2001-04-05 | 505 | 520 | 505 | 508 | 1,069,000 | 508 |
| 2001-04-04 | 500 | 510 | 491 | 502 | 705,000 | 502 |
| 2001-04-03 | 481 | 490 | 480 | 490 | 290,000 | 490 |
| 2001-04-02 | 482 | 484 | 464 | 481 | 813,000 | 481 |
| 2001-03-30 | 486 | 500 | 484 | 484 | 521,000 | 484 |
| 2001-03-29 | 500 | 505 | 487 | 487 | 373,000 | 487 |
| 2001-03-28 | 500 | 505 | 491 | 505 | 704,000 | 505 |
| 2001-03-27 | 495 | 512 | 491 | 505 | 1,362,000 | 505 |
| 2001-03-26 | 475 | 487 | 467 | 485 | 1,077,000 | 485 |
| 2001-03-23 | 470 | 474 | 462 | 470 | 443,000 | 470 |
| 2001-03-22 | 477 | 483 | 472 | 475 | 360,000 | 475 |
| 2001-03-21 | 470 | 482 | 463 | 482 | 513,000 | 482 |
| 2001-03-19 | 460 | 476 | 460 | 469 | 398,000 | 469 |
| 2001-03-16 | 470 | 480 | 470 | 470 | 276,000 | 470 |
| 2001-03-15 | 461 | 474 | 453 | 473 | 820,000 | 473 |
| 2001-03-14 | 483 | 487 | 470 | 471 | 425,000 | 471 |
| 2001-03-13 | 470 | 484 | 470 | 483 | 614,000 | 483 |
| 2001-03-12 | 489 | 492 | 485 | 485 | 430,000 | 485 |
| 2001-03-09 | 492 | 504 | 492 | 500 | 1,167,000 | 500 |
| 2001-03-08 | 490 | 496 | 490 | 495 | 525,000 | 495 |
| 2001-03-07 | 479 | 490 | 476 | 488 | 322,000 | 488 |
| 2001-03-06 | 470 | 485 | 464 | 476 | 240,000 | 476 |
| 2001-03-05 | 485 | 485 | 474 | 475 | 510,000 | 475 |
| 2001-03-02 | 489 | 499 | 484 | 495 | 886,000 | 495 |
| 2001-03-01 | 500 | 500 | 476 | 481 | 656,000 | 481 |
| 2001-02-28 | 519 | 519 | 496 | 500 | 893,000 | 500 |
| 2001-02-27 | 506 | 515 | 496 | 509 | 2,371,000 | 509 |
| 2001-02-26 | 481 | 504 | 472 | 502 | 1,474,000 | 502 |
| 2001-02-23 | 470 | 488 | 470 | 482 | 1,188,000 | 482 |
| 2001-02-22 | 464 | 470 | 461 | 461 | 1,424,000 | 461 |
| 2001-02-21 | 465 | 475 | 459 | 471 | 1,044,000 | 471 |
| 2001-02-20 | 482 | 485 | 470 | 485 | 508,000 | 485 |
| 2001-02-19 | 460 | 483 | 456 | 477 | 829,000 | 477 |
| 2001-02-16 | 490 | 490 | 458 | 469 | 1,026,000 | 469 |
| 2001-02-15 | 495 | 501 | 484 | 495 | 1,594,000 | 495 |
| 2001-02-14 | 489 | 496 | 480 | 496 | 1,607,000 | 496 |
| 2001-02-13 | 475 | 497 | 470 | 490 | 1,990,000 | 490 |
| 2001-02-09 | 463 | 466 | 453 | 466 | 1,154,000 | 466 |
| 2001-02-08 | 465 | 484 | 464 | 473 | 903,000 | 473 |
| 2001-02-07 | 476 | 479 | 466 | 470 | 893,000 | 470 |
| 2001-02-06 | 480 | 491 | 475 | 480 | 2,009,000 | 480 |
| 2001-02-05 | 480 | 491 | 470 | 476 | 2,758,000 | 476 |
| 2001-02-02 | 468 | 480 | 463 | 465 | 1,865,000 | 465 |
| 2001-02-01 | 450 | 460 | 442 | 460 | 790,000 | 460 |
| 2001-01-31 | 448 | 450 | 445 | 450 | 383,000 | 450 |
| 2001-01-30 | 453 | 454 | 446 | 453 | 942,000 | 453 |
| 2001-01-29 | 426 | 452 | 425 | 448 | 1,302,000 | 448 |
| 2001-01-26 | 434 | 434 | 420 | 427 | 558,000 | 427 |
| 2001-01-25 | 425 | 430 | 412 | 429 | 999,000 | 429 |
| 2001-01-24 | 438 | 438 | 422 | 424 | 693,000 | 424 |
| 2001-01-23 | 438 | 446 | 431 | 441 | 1,137,000 | 441 |
| 2001-01-22 | 434 | 449 | 425 | 440 | 1,611,000 | 440 |
| 2001-01-19 | 430 | 430 | 415 | 419 | 1,639,000 | 419 |
| 2001-01-18 | 409 | 420 | 409 | 420 | 820,000 | 420 |
| 2001-01-17 | 408 | 414 | 405 | 408 | 783,000 | 408 |
| 2001-01-16 | 409 | 418 | 407 | 410 | 360,000 | 410 |
| 2001-01-15 | 419 | 421 | 405 | 408 | 368,000 | 408 |
| 2001-01-12 | 406 | 414 | 404 | 409 | 361,000 | 409 |
| 2001-01-11 | 418 | 418 | 401 | 404 | 718,000 | 404 |
| 2001-01-10 | 411 | 420 | 405 | 418 | 790,000 | 418 |
| 2001-01-09 | 414 | 415 | 405 | 410 | 428,000 | 410 |
| 2001-01-05 | 413 | 422 | 413 | 414 | 869,000 | 414 |
| 2001-01-04 | 452 | 452 | 428 | 428 | 254,000 | 428 |
分割・併合履歴 ： [1985-12-26]1株→1.1株
