4091 日本酸素ホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 688 | 688 | 670 | 684 | 814,000 | 684 |
| 2008-12-29 | 705 | 714 | 683 | 687 | 2,321,000 | 687 |
| 2008-12-26 | 610 | 627 | 604 | 615 | 636,000 | 615 |
| 2008-12-25 | 610 | 610 | 589 | 600 | 572,000 | 600 |
| 2008-12-24 | 605 | 609 | 588 | 592 | 723,000 | 592 |
| 2008-12-22 | 589 | 626 | 589 | 613 | 1,000,000 | 613 |
| 2008-12-19 | 583 | 610 | 573 | 577 | 2,003,000 | 577 |
| 2008-12-18 | 603 | 603 | 572 | 579 | 2,041,000 | 579 |
| 2008-12-17 | 607 | 617 | 588 | 613 | 1,240,000 | 613 |
| 2008-12-16 | 644 | 644 | 600 | 602 | 1,280,000 | 602 |
| 2008-12-15 | 650 | 651 | 631 | 644 | 891,000 | 644 |
| 2008-12-12 | 649 | 649 | 607 | 623 | 1,676,000 | 623 |
| 2008-12-11 | 632 | 648 | 608 | 648 | 942,000 | 648 |
| 2008-12-10 | 625 | 633 | 605 | 628 | 805,000 | 628 |
| 2008-12-09 | 623 | 632 | 602 | 618 | 862,000 | 618 |
| 2008-12-08 | 609 | 625 | 605 | 622 | 1,527,000 | 622 |
| 2008-12-05 | 610 | 611 | 589 | 599 | 2,304,000 | 599 |
| 2008-12-04 | 640 | 650 | 621 | 629 | 1,021,000 | 629 |
| 2008-12-03 | 632 | 648 | 622 | 642 | 1,565,000 | 642 |
| 2008-12-02 | 605 | 649 | 598 | 629 | 1,289,000 | 629 |
| 2008-12-01 | 660 | 670 | 632 | 664 | 1,088,000 | 664 |
| 2008-11-28 | 650 | 672 | 640 | 670 | 1,103,000 | 670 |
| 2008-11-27 | 645 | 654 | 633 | 641 | 1,178,000 | 641 |
| 2008-11-26 | 617 | 639 | 607 | 635 | 1,128,000 | 635 |
| 2008-11-25 | 659 | 660 | 610 | 637 | 1,676,000 | 637 |
| 2008-11-21 | 547 | 609 | 543 | 609 | 1,834,000 | 609 |
| 2008-11-20 | 564 | 573 | 555 | 561 | 1,849,000 | 561 |
| 2008-11-19 | 591 | 599 | 574 | 583 | 1,580,000 | 583 |
| 2008-11-18 | 595 | 608 | 580 | 590 | 875,000 | 590 |
| 2008-11-17 | 590 | 605 | 568 | 592 | 2,028,000 | 592 |
| 2008-11-14 | 676 | 679 | 621 | 640 | 1,295,000 | 640 |
| 2008-11-13 | 653 | 665 | 619 | 646 | 1,709,000 | 646 |
| 2008-11-12 | 703 | 709 | 670 | 684 | 1,297,000 | 684 |
| 2008-11-11 | 742 | 744 | 707 | 710 | 794,000 | 710 |
| 2008-11-10 | 740 | 764 | 733 | 741 | 1,075,000 | 741 |
| 2008-11-07 | 689 | 733 | 667 | 712 | 1,208,000 | 712 |
| 2008-11-06 | 751 | 751 | 716 | 738 | 1,196,000 | 738 |
| 2008-11-05 | 711 | 779 | 710 | 771 | 1,931,000 | 771 |
| 2008-11-04 | 690 | 708 | 667 | 706 | 1,562,000 | 706 |
| 2008-10-31 | 669 | 674 | 605 | 610 | 1,578,000 | 610 |
| 2008-10-30 | 621 | 672 | 612 | 669 | 1,168,000 | 669 |
| 2008-10-29 | 667 | 667 | 558 | 611 | 1,655,000 | 611 |
| 2008-10-28 | 511 | 590 | 495 | 577 | 1,440,000 | 577 |
| 2008-10-27 | 599 | 610 | 512 | 521 | 1,703,000 | 521 |
| 2008-10-24 | 625 | 628 | 576 | 589 | 1,653,000 | 589 |
| 2008-10-23 | 637 | 650 | 610 | 645 | 1,562,000 | 645 |
| 2008-10-22 | 736 | 736 | 685 | 685 | 899,000 | 685 |
| 2008-10-21 | 764 | 773 | 703 | 736 | 1,392,000 | 736 |
| 2008-10-20 | 754 | 767 | 721 | 734 | 1,656,000 | 734 |
| 2008-10-17 | 741 | 741 | 721 | 734 | 1,266,000 | 734 |
| 2008-10-16 | 691 | 730 | 681 | 681 | 1,617,000 | 681 |
| 2008-10-15 | 733 | 786 | 730 | 781 | 3,295,000 | 781 |
| 2008-10-14 | 692 | 732 | 692 | 732 | 1,065,000 | 732 |
| 2008-10-10 | 638 | 689 | 576 | 632 | 5,024,000 | 632 |
| 2008-10-09 | 621 | 639 | 611 | 621 | 1,834,000 | 621 |
| 2008-10-08 | 673 | 687 | 615 | 621 | 1,661,000 | 621 |
| 2008-10-07 | 612 | 687 | 611 | 678 | 1,992,000 | 678 |
| 2008-10-06 | 737 | 737 | 695 | 702 | 1,297,000 | 702 |
| 2008-10-03 | 765 | 773 | 726 | 738 | 1,079,000 | 738 |
| 2008-10-02 | 825 | 831 | 781 | 785 | 1,364,000 | 785 |
| 2008-10-01 | 820 | 840 | 809 | 815 | 1,135,000 | 815 |
| 2008-09-30 | 790 | 835 | 781 | 827 | 1,469,000 | 827 |
| 2008-09-29 | 841 | 856 | 813 | 815 | 619,000 | 815 |
| 2008-09-26 | 845 | 864 | 828 | 834 | 1,194,000 | 834 |
| 2008-09-25 | 841 | 849 | 831 | 844 | 589,000 | 844 |
| 2008-09-24 | 840 | 850 | 832 | 838 | 1,352,000 | 838 |
| 2008-09-22 | 869 | 870 | 855 | 859 | 693,000 | 859 |
| 2008-09-19 | 859 | 879 | 834 | 840 | 2,007,000 | 840 |
| 2008-09-18 | 824 | 866 | 822 | 841 | 1,926,000 | 841 |
| 2008-09-17 | 888 | 893 | 855 | 864 | 1,705,000 | 864 |
| 2008-09-16 | 863 | 907 | 845 | 900 | 2,509,000 | 900 |
| 2008-09-12 | 900 | 900 | 880 | 887 | 1,920,000 | 887 |
| 2008-09-11 | 944 | 944 | 897 | 901 | 1,991,000 | 901 |
| 2008-09-10 | 940 | 968 | 928 | 943 | 1,680,000 | 943 |
| 2008-09-09 | 954 | 956 | 925 | 939 | 1,362,000 | 939 |
| 2008-09-08 | 928 | 950 | 928 | 934 | 1,233,000 | 934 |
| 2008-09-05 | 905 | 924 | 905 | 919 | 1,257,000 | 919 |
| 2008-09-04 | 980 | 980 | 932 | 934 | 1,805,000 | 934 |
| 2008-09-03 | 968 | 991 | 958 | 989 | 1,417,000 | 989 |
| 2008-09-02 | 955 | 971 | 942 | 952 | 1,207,000 | 952 |
| 2008-09-01 | 970 | 971 | 946 | 949 | 1,005,000 | 949 |
| 2008-08-29 | 950 | 979 | 950 | 979 | 1,888,000 | 979 |
| 2008-08-28 | 937 | 937 | 919 | 931 | 967,000 | 931 |
| 2008-08-27 | 915 | 939 | 914 | 937 | 1,096,000 | 937 |
| 2008-08-26 | 907 | 909 | 892 | 906 | 678,000 | 906 |
| 2008-08-25 | 918 | 924 | 910 | 913 | 642,000 | 913 |
| 2008-08-22 | 903 | 905 | 890 | 898 | 556,000 | 898 |
| 2008-08-21 | 902 | 902 | 886 | 898 | 512,000 | 898 |
| 2008-08-20 | 886 | 904 | 882 | 901 | 584,000 | 901 |
| 2008-08-19 | 908 | 908 | 882 | 896 | 960,000 | 896 |
| 2008-08-18 | 898 | 936 | 896 | 915 | 795,000 | 915 |
| 2008-08-15 | 884 | 896 | 881 | 889 | 876,000 | 889 |
| 2008-08-14 | 875 | 898 | 875 | 892 | 685,000 | 892 |
| 2008-08-13 | 893 | 902 | 876 | 884 | 899,000 | 884 |
| 2008-08-12 | 930 | 930 | 895 | 903 | 1,201,000 | 903 |
| 2008-08-11 | 935 | 935 | 917 | 923 | 897,000 | 923 |
| 2008-08-08 | 895 | 908 | 887 | 895 | 816,000 | 895 |
| 2008-08-07 | 915 | 915 | 889 | 895 | 1,240,000 | 895 |
| 2008-08-06 | 907 | 908 | 888 | 901 | 1,023,000 | 901 |
| 2008-08-05 | 874 | 904 | 874 | 902 | 1,414,000 | 902 |
| 2008-08-04 | 907 | 908 | 879 | 880 | 955,000 | 880 |
| 2008-08-01 | 898 | 906 | 884 | 893 | 1,567,000 | 893 |
| 2008-07-31 | 896 | 907 | 876 | 894 | 1,533,000 | 894 |
| 2008-07-30 | 849 | 866 | 849 | 857 | 647,000 | 857 |
| 2008-07-29 | 853 | 853 | 825 | 842 | 604,000 | 842 |
| 2008-07-28 | 872 | 874 | 851 | 857 | 540,000 | 857 |
| 2008-07-25 | 869 | 882 | 859 | 863 | 622,000 | 863 |
| 2008-07-24 | 857 | 868 | 853 | 868 | 666,000 | 868 |
| 2008-07-23 | 851 | 868 | 849 | 854 | 999,000 | 854 |
| 2008-07-22 | 838 | 850 | 832 | 841 | 1,055,000 | 841 |
| 2008-07-18 | 842 | 847 | 827 | 828 | 574,000 | 828 |
| 2008-07-17 | 841 | 845 | 831 | 836 | 654,000 | 836 |
| 2008-07-16 | 835 | 852 | 829 | 838 | 1,056,000 | 838 |
| 2008-07-15 | 840 | 844 | 822 | 828 | 559,000 | 828 |
| 2008-07-14 | 844 | 864 | 835 | 839 | 832,000 | 839 |
| 2008-07-11 | 855 | 855 | 834 | 842 | 1,251,000 | 842 |
| 2008-07-10 | 852 | 854 | 838 | 845 | 889,000 | 845 |
| 2008-07-09 | 864 | 880 | 845 | 848 | 975,000 | 848 |
| 2008-07-08 | 860 | 861 | 842 | 854 | 982,000 | 854 |
| 2008-07-07 | 865 | 871 | 856 | 860 | 805,000 | 860 |
| 2008-07-04 | 852 | 858 | 843 | 855 | 681,000 | 855 |
| 2008-07-03 | 849 | 858 | 832 | 847 | 985,000 | 847 |
| 2008-07-02 | 871 | 872 | 848 | 858 | 1,294,000 | 858 |
| 2008-07-01 | 882 | 887 | 868 | 873 | 981,000 | 873 |
| 2008-06-30 | 895 | 902 | 885 | 885 | 909,000 | 885 |
| 2008-06-27 | 885 | 901 | 878 | 895 | 807,000 | 895 |
| 2008-06-26 | 917 | 919 | 896 | 905 | 833,000 | 905 |
| 2008-06-25 | 908 | 917 | 888 | 906 | 1,152,000 | 906 |
| 2008-06-24 | 914 | 916 | 901 | 908 | 969,000 | 908 |
| 2008-06-23 | 890 | 921 | 881 | 907 | 1,205,000 | 907 |
| 2008-06-20 | 904 | 910 | 889 | 890 | 1,172,000 | 890 |
| 2008-06-19 | 908 | 917 | 900 | 903 | 977,000 | 903 |
| 2008-06-18 | 916 | 932 | 909 | 917 | 877,000 | 917 |
| 2008-06-17 | 908 | 920 | 905 | 907 | 852,000 | 907 |
| 2008-06-16 | 926 | 934 | 907 | 916 | 830,000 | 916 |
| 2008-06-13 | 901 | 927 | 891 | 918 | 1,337,000 | 918 |
| 2008-06-12 | 917 | 922 | 895 | 906 | 1,375,000 | 906 |
| 2008-06-11 | 921 | 942 | 921 | 937 | 2,269,000 | 937 |
| 2008-06-10 | 894 | 911 | 886 | 910 | 1,499,000 | 910 |
| 2008-06-09 | 881 | 897 | 881 | 885 | 683,000 | 885 |
| 2008-06-06 | 915 | 920 | 901 | 911 | 1,443,000 | 911 |
| 2008-06-05 | 890 | 909 | 888 | 906 | 1,329,000 | 906 |
| 2008-06-04 | 879 | 883 | 861 | 881 | 1,777,000 | 881 |
| 2008-06-03 | 889 | 892 | 875 | 883 | 1,748,000 | 883 |
| 2008-06-02 | 894 | 908 | 882 | 899 | 988,000 | 899 |
| 2008-05-30 | 887 | 906 | 883 | 899 | 989,000 | 899 |
| 2008-05-29 | 861 | 879 | 851 | 878 | 1,079,000 | 878 |
| 2008-05-28 | 869 | 874 | 851 | 859 | 1,152,000 | 859 |
| 2008-05-27 | 869 | 886 | 867 | 876 | 655,000 | 876 |
| 2008-05-26 | 892 | 892 | 862 | 865 | 634,000 | 865 |
| 2008-05-23 | 901 | 912 | 895 | 897 | 648,000 | 897 |
| 2008-05-22 | 874 | 901 | 869 | 900 | 635,000 | 900 |
| 2008-05-21 | 893 | 904 | 876 | 884 | 1,215,000 | 884 |
| 2008-05-20 | 913 | 918 | 901 | 914 | 1,200,000 | 914 |
| 2008-05-19 | 918 | 928 | 910 | 921 | 893,000 | 921 |
| 2008-05-16 | 905 | 920 | 900 | 919 | 1,890,000 | 919 |
| 2008-05-15 | 896 | 908 | 891 | 908 | 1,990,000 | 908 |
| 2008-05-14 | 883 | 888 | 855 | 885 | 2,136,000 | 885 |
| 2008-05-13 | 845 | 862 | 838 | 861 | 937,000 | 861 |
| 2008-05-12 | 832 | 842 | 822 | 838 | 612,000 | 838 |
| 2008-05-09 | 873 | 874 | 833 | 834 | 975,000 | 834 |
| 2008-05-08 | 875 | 881 | 866 | 869 | 812,000 | 869 |
| 2008-05-07 | 866 | 893 | 866 | 885 | 1,475,000 | 885 |
| 2008-05-02 | 875 | 877 | 864 | 876 | 1,229,000 | 876 |
| 2008-05-01 | 836 | 868 | 835 | 850 | 1,517,000 | 850 |
| 2008-04-30 | 824 | 862 | 817 | 846 | 2,846,000 | 846 |
| 2008-04-28 | 790 | 824 | 786 | 823 | 2,080,000 | 823 |
| 2008-04-25 | 779 | 786 | 773 | 781 | 1,991,000 | 781 |
| 2008-04-24 | 792 | 792 | 773 | 775 | 1,838,000 | 775 |
| 2008-04-23 | 779 | 799 | 777 | 791 | 1,242,000 | 791 |
| 2008-04-22 | 811 | 813 | 786 | 793 | 1,594,000 | 793 |
| 2008-04-21 | 814 | 828 | 813 | 828 | 834,000 | 828 |
| 2008-04-18 | 809 | 812 | 794 | 806 | 846,000 | 806 |
| 2008-04-17 | 813 | 813 | 803 | 808 | 720,000 | 808 |
| 2008-04-16 | 797 | 803 | 787 | 803 | 723,000 | 803 |
| 2008-04-15 | 789 | 791 | 775 | 787 | 1,131,000 | 787 |
| 2008-04-14 | 777 | 786 | 773 | 785 | 1,118,000 | 785 |
| 2008-04-11 | 786 | 803 | 784 | 803 | 1,586,000 | 803 |
| 2008-04-10 | 788 | 790 | 767 | 774 | 1,439,000 | 774 |
| 2008-04-09 | 805 | 805 | 772 | 797 | 2,714,000 | 797 |
| 2008-04-08 | 822 | 833 | 810 | 812 | 1,374,000 | 812 |
| 2008-04-07 | 826 | 834 | 817 | 832 | 1,055,000 | 832 |
| 2008-04-04 | 836 | 836 | 824 | 834 | 794,000 | 834 |
| 2008-04-03 | 832 | 841 | 825 | 839 | 1,031,000 | 839 |
| 2008-04-02 | 823 | 825 | 809 | 813 | 1,179,000 | 813 |
| 2008-04-01 | 788 | 804 | 784 | 792 | 1,337,000 | 792 |
| 2008-03-31 | 804 | 816 | 783 | 798 | 1,426,000 | 798 |
| 2008-03-28 | 817 | 817 | 792 | 814 | 1,120,000 | 814 |
| 2008-03-27 | 821 | 822 | 801 | 807 | 1,039,000 | 807 |
| 2008-03-26 | 824 | 826 | 808 | 817 | 1,306,000 | 817 |
| 2008-03-25 | 838 | 846 | 827 | 838 | 1,586,000 | 838 |
| 2008-03-24 | 795 | 825 | 793 | 808 | 1,015,000 | 808 |
| 2008-03-21 | 794 | 805 | 787 | 802 | 1,139,000 | 802 |
| 2008-03-19 | 806 | 806 | 777 | 784 | 2,021,000 | 784 |
| 2008-03-18 | 796 | 800 | 763 | 776 | 2,001,000 | 776 |
| 2008-03-17 | 781 | 790 | 766 | 784 | 2,159,000 | 784 |
| 2008-03-14 | 842 | 844 | 799 | 813 | 2,527,000 | 813 |
| 2008-03-13 | 843 | 843 | 806 | 822 | 2,006,000 | 822 |
| 2008-03-12 | 864 | 872 | 839 | 845 | 1,606,000 | 845 |
| 2008-03-11 | 836 | 840 | 817 | 834 | 2,121,000 | 834 |
| 2008-03-10 | 860 | 862 | 835 | 846 | 1,613,000 | 846 |
| 2008-03-07 | 892 | 893 | 855 | 866 | 2,291,000 | 866 |
| 2008-03-06 | 902 | 913 | 897 | 906 | 1,146,000 | 906 |
| 2008-03-05 | 910 | 923 | 899 | 905 | 1,066,000 | 905 |
| 2008-03-04 | 908 | 921 | 895 | 901 | 1,233,000 | 901 |
| 2008-03-03 | 929 | 929 | 905 | 906 | 1,013,000 | 906 |
| 2008-02-29 | 923 | 943 | 911 | 938 | 1,188,000 | 938 |
| 2008-02-28 | 934 | 936 | 923 | 929 | 1,531,000 | 929 |
| 2008-02-27 | 959 | 966 | 949 | 954 | 779,000 | 954 |
| 2008-02-26 | 979 | 980 | 938 | 938 | 1,285,000 | 938 |
| 2008-02-25 | 940 | 980 | 940 | 974 | 1,322,000 | 974 |
| 2008-02-22 | 942 | 944 | 922 | 936 | 952,000 | 936 |
| 2008-02-21 | 928 | 955 | 925 | 946 | 1,783,000 | 946 |
| 2008-02-20 | 951 | 952 | 914 | 914 | 1,439,000 | 914 |
| 2008-02-19 | 976 | 976 | 947 | 958 | 1,295,000 | 958 |
| 2008-02-18 | 956 | 967 | 952 | 958 | 792,000 | 958 |
| 2008-02-15 | 951 | 970 | 919 | 946 | 1,165,000 | 946 |
| 2008-02-14 | 931 | 945 | 923 | 945 | 799,000 | 945 |
| 2008-02-13 | 930 | 937 | 881 | 901 | 2,852,000 | 901 |
| 2008-02-12 | 943 | 943 | 922 | 931 | 857,000 | 931 |
| 2008-02-08 | 944 | 974 | 940 | 946 | 582,000 | 946 |
| 2008-02-07 | 944 | 954 | 921 | 954 | 1,149,000 | 954 |
| 2008-02-06 | 959 | 963 | 944 | 944 | 947,000 | 944 |
| 2008-02-05 | 991 | 1,006 | 967 | 979 | 1,176,000 | 979 |
| 2008-02-04 | 1,036 | 1,038 | 1,002 | 1,007 | 696,000 | 1,007 |
| 2008-02-01 | 1,025 | 1,025 | 990 | 996 | 541,000 | 996 |
| 2008-01-31 | 968 | 1,015 | 955 | 1,012 | 1,074,000 | 1,012 |
| 2008-01-30 | 975 | 995 | 959 | 969 | 991,000 | 969 |
| 2008-01-29 | 954 | 978 | 944 | 976 | 1,167,000 | 976 |
| 2008-01-28 | 977 | 989 | 944 | 946 | 888,000 | 946 |
| 2008-01-25 | 951 | 979 | 951 | 978 | 1,127,000 | 978 |
| 2008-01-24 | 920 | 946 | 909 | 929 | 1,901,000 | 929 |
| 2008-01-23 | 925 | 945 | 909 | 923 | 2,685,000 | 923 |
| 2008-01-22 | 933 | 934 | 903 | 911 | 1,741,000 | 911 |
| 2008-01-21 | 980 | 986 | 952 | 952 | 1,145,000 | 952 |
| 2008-01-18 | 968 | 1,005 | 964 | 998 | 1,189,000 | 998 |
| 2008-01-17 | 974 | 1,000 | 964 | 993 | 1,633,000 | 993 |
| 2008-01-16 | 991 | 1,008 | 962 | 964 | 1,857,000 | 964 |
| 2008-01-15 | 1,006 | 1,020 | 990 | 992 | 1,981,000 | 992 |
| 2008-01-11 | 1,034 | 1,034 | 999 | 1,003 | 1,166,000 | 1,003 |
| 2008-01-10 | 1,033 | 1,034 | 1,010 | 1,027 | 922,000 | 1,027 |
| 2008-01-09 | 1,003 | 1,036 | 999 | 1,033 | 1,220,000 | 1,033 |
| 2008-01-08 | 1,000 | 1,010 | 996 | 1,006 | 1,351,000 | 1,006 |
| 2008-01-07 | 1,000 | 1,015 | 994 | 1,004 | 1,036,000 | 1,004 |
| 2008-01-04 | 1,048 | 1,049 | 1,001 | 1,007 | 667,000 | 1,007 |
分割・併合履歴 ： [1985-12-26]1株→1.1株
