4091 日本酸素ホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 789 | 789 | 781 | 788 | 474,000 | 788 |
| 2005-12-29 | 783 | 786 | 774 | 785 | 1,002,000 | 785 |
| 2005-12-28 | 775 | 793 | 774 | 792 | 426,000 | 792 |
| 2005-12-27 | 780 | 780 | 771 | 773 | 349,000 | 773 |
| 2005-12-26 | 789 | 789 | 771 | 777 | 859,000 | 777 |
| 2005-12-22 | 785 | 790 | 783 | 785 | 854,000 | 785 |
| 2005-12-21 | 777 | 790 | 775 | 784 | 1,305,000 | 784 |
| 2005-12-20 | 771 | 783 | 763 | 780 | 1,044,000 | 780 |
| 2005-12-19 | 769 | 776 | 766 | 772 | 720,000 | 772 |
| 2005-12-16 | 768 | 769 | 758 | 762 | 609,000 | 762 |
| 2005-12-15 | 778 | 778 | 766 | 767 | 473,000 | 767 |
| 2005-12-14 | 791 | 791 | 771 | 778 | 664,000 | 778 |
| 2005-12-13 | 787 | 787 | 774 | 781 | 640,000 | 781 |
| 2005-12-12 | 772 | 778 | 769 | 772 | 812,000 | 772 |
| 2005-12-09 | 768 | 770 | 759 | 762 | 1,347,000 | 762 |
| 2005-12-08 | 768 | 775 | 757 | 768 | 921,000 | 768 |
| 2005-12-07 | 772 | 787 | 769 | 770 | 1,033,000 | 770 |
| 2005-12-06 | 782 | 786 | 772 | 772 | 1,140,000 | 772 |
| 2005-12-05 | 786 | 798 | 783 | 792 | 972,000 | 792 |
| 2005-12-02 | 795 | 795 | 773 | 778 | 929,000 | 778 |
| 2005-12-01 | 770 | 785 | 763 | 785 | 952,000 | 785 |
| 2005-11-30 | 771 | 780 | 770 | 770 | 766,000 | 770 |
| 2005-11-29 | 773 | 778 | 767 | 770 | 651,000 | 770 |
| 2005-11-28 | 766 | 774 | 766 | 772 | 938,000 | 772 |
| 2005-11-25 | 785 | 785 | 765 | 774 | 1,355,000 | 774 |
| 2005-11-24 | 788 | 792 | 784 | 784 | 893,000 | 784 |
| 2005-11-22 | 762 | 773 | 762 | 773 | 816,000 | 773 |
| 2005-11-21 | 752 | 772 | 752 | 762 | 1,332,000 | 762 |
| 2005-11-18 | 755 | 768 | 755 | 768 | 1,467,000 | 768 |
| 2005-11-17 | 735 | 753 | 734 | 751 | 1,699,000 | 751 |
| 2005-11-16 | 713 | 734 | 710 | 729 | 1,455,000 | 729 |
| 2005-11-15 | 717 | 717 | 704 | 711 | 773,000 | 711 |
| 2005-11-14 | 729 | 736 | 703 | 718 | 1,188,000 | 718 |
| 2005-11-11 | 726 | 726 | 721 | 722 | 370,000 | 722 |
| 2005-11-10 | 722 | 725 | 718 | 724 | 606,000 | 724 |
| 2005-11-09 | 720 | 726 | 718 | 720 | 880,000 | 720 |
| 2005-11-08 | 721 | 725 | 718 | 719 | 857,000 | 719 |
| 2005-11-07 | 725 | 728 | 715 | 718 | 1,202,000 | 718 |
| 2005-11-04 | 719 | 726 | 710 | 720 | 1,238,000 | 720 |
| 2005-11-02 | 718 | 718 | 713 | 714 | 497,000 | 714 |
| 2005-11-01 | 719 | 720 | 712 | 718 | 338,000 | 718 |
| 2005-10-31 | 700 | 708 | 700 | 707 | 448,000 | 707 |
| 2005-10-28 | 699 | 699 | 692 | 699 | 519,000 | 699 |
| 2005-10-27 | 690 | 704 | 690 | 701 | 962,000 | 701 |
| 2005-10-26 | 686 | 688 | 683 | 686 | 452,000 | 686 |
| 2005-10-25 | 675 | 692 | 675 | 677 | 1,063,000 | 677 |
| 2005-10-24 | 674 | 685 | 673 | 678 | 1,455,000 | 678 |
| 2005-10-21 | 658 | 675 | 658 | 673 | 1,162,000 | 673 |
| 2005-10-20 | 686 | 691 | 674 | 677 | 1,766,000 | 677 |
| 2005-10-19 | 700 | 705 | 686 | 693 | 700,000 | 693 |
| 2005-10-18 | 707 | 709 | 702 | 702 | 501,000 | 702 |
| 2005-10-17 | 711 | 715 | 703 | 707 | 468,000 | 707 |
| 2005-10-14 | 715 | 716 | 710 | 711 | 502,000 | 711 |
| 2005-10-13 | 718 | 718 | 706 | 714 | 579,000 | 714 |
| 2005-10-12 | 729 | 729 | 717 | 719 | 739,000 | 719 |
| 2005-10-11 | 710 | 716 | 706 | 716 | 577,000 | 716 |
| 2005-10-07 | 710 | 710 | 703 | 707 | 619,000 | 707 |
| 2005-10-06 | 706 | 714 | 702 | 710 | 1,446,000 | 710 |
| 2005-10-05 | 710 | 727 | 697 | 725 | 1,810,000 | 725 |
| 2005-10-04 | 708 | 711 | 706 | 710 | 517,000 | 710 |
| 2005-10-03 | 715 | 715 | 696 | 707 | 810,000 | 707 |
| 2005-09-30 | 723 | 724 | 707 | 709 | 1,443,000 | 709 |
| 2005-09-29 | 715 | 716 | 694 | 713 | 856,000 | 713 |
| 2005-09-28 | 692 | 723 | 688 | 720 | 1,598,000 | 720 |
| 2005-09-27 | 698 | 699 | 692 | 692 | 1,116,000 | 692 |
| 2005-09-26 | 674 | 699 | 674 | 699 | 1,897,000 | 699 |
| 2005-09-22 | 660 | 670 | 657 | 670 | 946,000 | 670 |
| 2005-09-21 | 669 | 671 | 663 | 667 | 1,079,000 | 667 |
| 2005-09-20 | 670 | 674 | 664 | 670 | 938,000 | 670 |
| 2005-09-16 | 667 | 669 | 662 | 669 | 625,000 | 669 |
| 2005-09-15 | 658 | 665 | 658 | 665 | 1,201,000 | 665 |
| 2005-09-14 | 665 | 670 | 662 | 670 | 590,000 | 670 |
| 2005-09-13 | 670 | 672 | 665 | 670 | 752,000 | 670 |
| 2005-09-12 | 669 | 674 | 664 | 672 | 1,174,000 | 672 |
| 2005-09-09 | 670 | 670 | 656 | 663 | 1,646,000 | 663 |
| 2005-09-08 | 664 | 669 | 655 | 666 | 848,000 | 666 |
| 2005-09-07 | 673 | 673 | 657 | 661 | 536,000 | 661 |
| 2005-09-06 | 672 | 677 | 667 | 669 | 667,000 | 669 |
| 2005-09-05 | 668 | 674 | 663 | 674 | 991,000 | 674 |
| 2005-09-02 | 660 | 674 | 657 | 674 | 1,175,000 | 674 |
| 2005-09-01 | 661 | 662 | 655 | 656 | 572,000 | 656 |
| 2005-08-31 | 662 | 662 | 655 | 656 | 646,000 | 656 |
| 2005-08-30 | 655 | 664 | 652 | 661 | 678,000 | 661 |
| 2005-08-29 | 653 | 657 | 648 | 655 | 547,000 | 655 |
| 2005-08-26 | 660 | 660 | 653 | 656 | 294,000 | 656 |
| 2005-08-25 | 651 | 662 | 651 | 661 | 565,000 | 661 |
| 2005-08-24 | 652 | 661 | 652 | 660 | 692,000 | 660 |
| 2005-08-23 | 662 | 668 | 661 | 662 | 738,000 | 662 |
| 2005-08-22 | 655 | 665 | 654 | 661 | 942,000 | 661 |
| 2005-08-19 | 661 | 663 | 653 | 655 | 1,345,000 | 655 |
| 2005-08-18 | 660 | 670 | 659 | 666 | 1,206,000 | 666 |
| 2005-08-17 | 665 | 666 | 650 | 652 | 1,783,000 | 652 |
| 2005-08-16 | 662 | 672 | 662 | 665 | 3,596,000 | 665 |
| 2005-08-15 | 635 | 643 | 633 | 637 | 360,000 | 637 |
| 2005-08-12 | 637 | 639 | 629 | 630 | 651,000 | 630 |
| 2005-08-11 | 638 | 646 | 634 | 639 | 1,224,000 | 639 |
| 2005-08-10 | 625 | 630 | 622 | 629 | 853,000 | 629 |
| 2005-08-09 | 607 | 621 | 607 | 620 | 830,000 | 620 |
| 2005-08-08 | 600 | 607 | 589 | 606 | 867,000 | 606 |
| 2005-08-05 | 620 | 624 | 603 | 608 | 1,294,000 | 608 |
| 2005-08-04 | 621 | 629 | 613 | 627 | 1,648,000 | 627 |
| 2005-08-03 | 619 | 641 | 615 | 637 | 5,811,000 | 637 |
| 2005-08-02 | 600 | 605 | 596 | 605 | 1,601,000 | 605 |
| 2005-08-01 | 589 | 600 | 589 | 597 | 832,000 | 597 |
| 2005-07-29 | 586 | 593 | 585 | 591 | 616,000 | 591 |
| 2005-07-28 | 592 | 594 | 586 | 587 | 400,000 | 587 |
| 2005-07-27 | 589 | 595 | 586 | 591 | 432,000 | 591 |
| 2005-07-26 | 593 | 594 | 586 | 588 | 498,000 | 588 |
| 2005-07-25 | 597 | 597 | 591 | 592 | 452,000 | 592 |
| 2005-07-22 | 589 | 593 | 587 | 593 | 498,000 | 593 |
| 2005-07-21 | 602 | 602 | 593 | 593 | 520,000 | 593 |
| 2005-07-20 | 596 | 601 | 595 | 598 | 542,000 | 598 |
| 2005-07-19 | 597 | 603 | 595 | 596 | 540,000 | 596 |
| 2005-07-15 | 596 | 600 | 592 | 596 | 1,524,000 | 596 |
| 2005-07-14 | 592 | 599 | 586 | 589 | 1,294,000 | 589 |
| 2005-07-13 | 586 | 588 | 581 | 588 | 1,168,000 | 588 |
| 2005-07-12 | 582 | 583 | 579 | 580 | 871,000 | 580 |
| 2005-07-11 | 577 | 585 | 575 | 577 | 1,734,000 | 577 |
| 2005-07-08 | 569 | 574 | 569 | 570 | 894,000 | 570 |
| 2005-07-07 | 569 | 573 | 566 | 572 | 798,000 | 572 |
| 2005-07-06 | 574 | 574 | 567 | 568 | 682,000 | 568 |
| 2005-07-05 | 573 | 573 | 566 | 570 | 667,000 | 570 |
| 2005-07-04 | 571 | 577 | 568 | 570 | 709,000 | 570 |
| 2005-07-01 | 565 | 571 | 563 | 567 | 412,000 | 567 |
| 2005-06-30 | 565 | 566 | 563 | 564 | 300,000 | 564 |
| 2005-06-29 | 570 | 571 | 563 | 565 | 404,000 | 565 |
| 2005-06-28 | 556 | 567 | 556 | 566 | 897,000 | 566 |
| 2005-06-27 | 562 | 564 | 551 | 551 | 951,000 | 551 |
| 2005-06-24 | 556 | 561 | 556 | 560 | 1,060,000 | 560 |
| 2005-06-23 | 566 | 571 | 563 | 563 | 1,116,000 | 563 |
| 2005-06-22 | 563 | 567 | 560 | 564 | 1,417,000 | 564 |
| 2005-06-21 | 572 | 573 | 565 | 567 | 668,000 | 567 |
| 2005-06-20 | 575 | 576 | 571 | 572 | 868,000 | 572 |
| 2005-06-17 | 573 | 575 | 569 | 574 | 1,200,000 | 574 |
| 2005-06-16 | 575 | 578 | 568 | 570 | 1,224,000 | 570 |
| 2005-06-15 | 579 | 582 | 574 | 578 | 638,000 | 578 |
| 2005-06-14 | 574 | 584 | 572 | 578 | 2,004,000 | 578 |
| 2005-06-13 | 570 | 575 | 569 | 572 | 515,000 | 572 |
| 2005-06-10 | 567 | 573 | 565 | 571 | 1,105,000 | 571 |
| 2005-06-09 | 575 | 576 | 560 | 562 | 1,785,000 | 562 |
| 2005-06-08 | 570 | 579 | 567 | 578 | 3,555,000 | 578 |
| 2005-06-07 | 562 | 566 | 560 | 564 | 1,460,000 | 564 |
| 2005-06-06 | 558 | 564 | 555 | 559 | 1,422,000 | 559 |
| 2005-06-03 | 567 | 567 | 558 | 559 | 3,031,000 | 559 |
| 2005-06-02 | 552 | 564 | 550 | 557 | 3,381,000 | 557 |
| 2005-06-01 | 543 | 544 | 537 | 543 | 1,385,000 | 543 |
| 2005-05-31 | 545 | 548 | 542 | 544 | 862,000 | 544 |
| 2005-05-30 | 540 | 549 | 535 | 544 | 727,000 | 544 |
| 2005-05-27 | 540 | 541 | 536 | 539 | 540,000 | 539 |
| 2005-05-26 | 535 | 539 | 531 | 538 | 922,000 | 538 |
| 2005-05-25 | 549 | 549 | 535 | 535 | 760,000 | 535 |
| 2005-05-24 | 547 | 548 | 543 | 544 | 700,000 | 544 |
| 2005-05-23 | 546 | 546 | 541 | 544 | 1,128,000 | 544 |
| 2005-05-20 | 552 | 552 | 545 | 546 | 899,000 | 546 |
| 2005-05-19 | 548 | 553 | 540 | 552 | 1,545,000 | 552 |
| 2005-05-18 | 542 | 550 | 538 | 543 | 2,088,000 | 543 |
| 2005-05-17 | 549 | 556 | 533 | 541 | 4,058,000 | 541 |
| 2005-05-16 | 590 | 590 | 563 | 565 | 1,190,000 | 565 |
| 2005-05-13 | 604 | 604 | 596 | 598 | 834,000 | 598 |
| 2005-05-12 | 607 | 607 | 595 | 600 | 817,000 | 600 |
| 2005-05-11 | 601 | 605 | 595 | 603 | 931,000 | 603 |
| 2005-05-10 | 595 | 603 | 592 | 600 | 896,000 | 600 |
| 2005-05-09 | 589 | 594 | 587 | 594 | 772,000 | 594 |
| 2005-05-06 | 589 | 596 | 587 | 592 | 409,000 | 592 |
| 2005-05-02 | 594 | 594 | 582 | 587 | 460,000 | 587 |
| 2005-04-28 | 588 | 595 | 586 | 595 | 542,000 | 595 |
| 2005-04-27 | 583 | 595 | 581 | 589 | 489,000 | 589 |
| 2005-04-26 | 594 | 594 | 585 | 593 | 927,000 | 593 |
| 2005-04-25 | 601 | 606 | 594 | 599 | 1,927,000 | 599 |
| 2005-04-22 | 602 | 602 | 587 | 591 | 1,721,000 | 591 |
| 2005-04-21 | 595 | 595 | 569 | 577 | 865,000 | 577 |
| 2005-04-20 | 586 | 589 | 581 | 585 | 594,000 | 585 |
| 2005-04-19 | 588 | 589 | 570 | 582 | 1,387,000 | 582 |
| 2005-04-18 | 585 | 587 | 561 | 568 | 1,430,000 | 568 |
| 2005-04-15 | 596 | 596 | 584 | 590 | 1,591,000 | 590 |
| 2005-04-14 | 612 | 612 | 602 | 605 | 706,000 | 605 |
| 2005-04-13 | 611 | 615 | 601 | 614 | 1,332,000 | 614 |
| 2005-04-12 | 615 | 619 | 613 | 613 | 1,010,000 | 613 |
| 2005-04-11 | 620 | 624 | 615 | 617 | 674,000 | 617 |
| 2005-04-08 | 616 | 628 | 616 | 625 | 568,000 | 625 |
| 2005-04-07 | 622 | 622 | 615 | 616 | 452,000 | 616 |
| 2005-04-06 | 620 | 622 | 618 | 621 | 679,000 | 621 |
| 2005-04-05 | 617 | 624 | 617 | 618 | 823,000 | 618 |
| 2005-04-04 | 610 | 622 | 610 | 620 | 719,000 | 620 |
| 2005-04-01 | 620 | 622 | 609 | 620 | 486,000 | 620 |
| 2005-03-31 | 618 | 630 | 613 | 628 | 935,000 | 628 |
| 2005-03-30 | 621 | 623 | 611 | 613 | 633,000 | 613 |
| 2005-03-29 | 634 | 634 | 613 | 622 | 797,000 | 622 |
| 2005-03-28 | 637 | 640 | 635 | 637 | 770,000 | 637 |
| 2005-03-25 | 632 | 638 | 631 | 638 | 1,170,000 | 638 |
| 2005-03-24 | 631 | 632 | 627 | 628 | 1,053,000 | 628 |
| 2005-03-23 | 632 | 634 | 628 | 631 | 1,874,000 | 631 |
| 2005-03-22 | 631 | 635 | 630 | 631 | 782,000 | 631 |
| 2005-03-18 | 628 | 630 | 625 | 628 | 928,000 | 628 |
| 2005-03-17 | 628 | 628 | 621 | 626 | 1,292,000 | 626 |
| 2005-03-16 | 618 | 631 | 618 | 627 | 1,166,000 | 627 |
| 2005-03-15 | 620 | 624 | 614 | 616 | 812,000 | 616 |
| 2005-03-14 | 632 | 634 | 623 | 623 | 1,178,000 | 623 |
| 2005-03-11 | 639 | 646 | 629 | 630 | 3,546,000 | 630 |
| 2005-03-10 | 667 | 667 | 652 | 653 | 1,167,000 | 653 |
| 2005-03-09 | 653 | 677 | 653 | 667 | 3,034,000 | 667 |
| 2005-03-08 | 650 | 658 | 647 | 653 | 1,236,000 | 653 |
| 2005-03-07 | 644 | 655 | 643 | 652 | 1,103,000 | 652 |
| 2005-03-04 | 648 | 649 | 643 | 644 | 638,000 | 644 |
| 2005-03-03 | 650 | 654 | 647 | 651 | 1,097,000 | 651 |
| 2005-03-02 | 650 | 655 | 649 | 649 | 1,275,000 | 649 |
| 2005-03-01 | 650 | 650 | 646 | 650 | 678,000 | 650 |
| 2005-02-28 | 650 | 654 | 649 | 651 | 1,173,000 | 651 |
| 2005-02-25 | 645 | 650 | 643 | 648 | 1,210,000 | 648 |
| 2005-02-24 | 643 | 646 | 639 | 644 | 1,266,000 | 644 |
| 2005-02-23 | 639 | 650 | 638 | 643 | 765,000 | 643 |
| 2005-02-22 | 649 | 650 | 644 | 648 | 1,082,000 | 648 |
| 2005-02-21 | 670 | 670 | 659 | 659 | 716,000 | 659 |
| 2005-02-18 | 658 | 672 | 658 | 667 | 1,032,000 | 667 |
| 2005-02-17 | 661 | 665 | 657 | 661 | 1,002,000 | 661 |
| 2005-02-16 | 664 | 668 | 662 | 668 | 482,000 | 668 |
| 2005-02-15 | 671 | 671 | 663 | 665 | 566,000 | 665 |
| 2005-02-14 | 669 | 674 | 663 | 670 | 1,393,000 | 670 |
| 2005-02-10 | 656 | 656 | 650 | 653 | 678,000 | 653 |
| 2005-02-09 | 652 | 660 | 652 | 655 | 816,000 | 655 |
| 2005-02-08 | 650 | 657 | 649 | 652 | 833,000 | 652 |
| 2005-02-07 | 640 | 648 | 638 | 646 | 407,000 | 646 |
| 2005-02-04 | 639 | 643 | 631 | 643 | 424,000 | 643 |
| 2005-02-03 | 646 | 646 | 640 | 642 | 501,000 | 642 |
| 2005-02-02 | 645 | 646 | 639 | 646 | 1,421,000 | 646 |
| 2005-02-01 | 639 | 639 | 628 | 634 | 834,000 | 634 |
| 2005-01-31 | 623 | 639 | 623 | 633 | 721,000 | 633 |
| 2005-01-28 | 633 | 633 | 621 | 631 | 544,000 | 631 |
| 2005-01-27 | 634 | 642 | 633 | 638 | 2,117,000 | 638 |
| 2005-01-26 | 617 | 629 | 617 | 628 | 805,000 | 628 |
| 2005-01-25 | 617 | 617 | 611 | 613 | 458,000 | 613 |
| 2005-01-24 | 615 | 618 | 612 | 618 | 602,000 | 618 |
| 2005-01-21 | 610 | 617 | 610 | 613 | 494,000 | 613 |
| 2005-01-20 | 615 | 618 | 607 | 609 | 772,000 | 609 |
| 2005-01-19 | 629 | 635 | 621 | 624 | 1,498,000 | 624 |
| 2005-01-18 | 611 | 625 | 610 | 623 | 1,421,000 | 623 |
| 2005-01-17 | 607 | 611 | 607 | 610 | 1,077,000 | 610 |
| 2005-01-14 | 607 | 611 | 603 | 609 | 1,345,000 | 609 |
| 2005-01-13 | 618 | 618 | 609 | 618 | 1,826,000 | 618 |
| 2005-01-12 | 629 | 629 | 618 | 621 | 1,041,000 | 621 |
| 2005-01-11 | 627 | 634 | 622 | 630 | 1,182,000 | 630 |
| 2005-01-07 | 617 | 625 | 617 | 625 | 803,000 | 625 |
| 2005-01-06 | 614 | 622 | 614 | 621 | 1,235,000 | 621 |
| 2005-01-05 | 606 | 626 | 606 | 621 | 3,086,000 | 621 |
| 2005-01-04 | 600 | 606 | 597 | 604 | 247,000 | 604 |
分割・併合履歴 ： [1985-12-26]1株→1.1株
