4091 日本酸素ホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 998 | 998 | 983 | 984 | 992,000 | 984 |
| 2009-12-29 | 1,020 | 1,020 | 1,000 | 1,003 | 672,000 | 1,003 |
| 2009-12-28 | 1,019 | 1,026 | 1,009 | 1,012 | 544,000 | 1,012 |
| 2009-12-25 | 1,028 | 1,029 | 1,008 | 1,016 | 730,000 | 1,016 |
| 2009-12-24 | 1,007 | 1,026 | 1,002 | 1,021 | 1,057,000 | 1,021 |
| 2009-12-22 | 993 | 1,003 | 984 | 998 | 1,094,000 | 998 |
| 2009-12-21 | 987 | 989 | 973 | 977 | 1,015,000 | 977 |
| 2009-12-18 | 976 | 992 | 971 | 989 | 1,335,000 | 989 |
| 2009-12-17 | 1,009 | 1,012 | 982 | 986 | 1,779,000 | 986 |
| 2009-12-16 | 1,038 | 1,039 | 991 | 999 | 1,393,000 | 999 |
| 2009-12-15 | 1,019 | 1,019 | 1,003 | 1,006 | 1,184,000 | 1,006 |
| 2009-12-14 | 1,011 | 1,015 | 998 | 1,011 | 1,593,000 | 1,011 |
| 2009-12-11 | 996 | 1,006 | 985 | 1,003 | 1,832,000 | 1,003 |
| 2009-12-10 | 996 | 1,015 | 976 | 984 | 2,173,000 | 984 |
| 2009-12-09 | 1,020 | 1,022 | 1,009 | 1,016 | 2,227,000 | 1,016 |
| 2009-12-08 | 1,035 | 1,047 | 1,022 | 1,043 | 2,183,000 | 1,043 |
| 2009-12-07 | 1,043 | 1,062 | 1,033 | 1,051 | 1,892,000 | 1,051 |
| 2009-12-04 | 1,027 | 1,029 | 1,006 | 1,023 | 2,035,000 | 1,023 |
| 2009-12-03 | 1,002 | 1,035 | 999 | 1,035 | 2,315,000 | 1,035 |
| 2009-12-02 | 975 | 993 | 967 | 985 | 1,645,000 | 985 |
| 2009-12-01 | 965 | 996 | 955 | 991 | 2,317,000 | 991 |
| 2009-11-30 | 968 | 984 | 968 | 975 | 1,429,000 | 975 |
| 2009-11-27 | 965 | 970 | 948 | 956 | 2,033,000 | 956 |
| 2009-11-26 | 978 | 1,008 | 975 | 1,000 | 2,083,000 | 1,000 |
| 2009-11-25 | 975 | 998 | 957 | 994 | 1,890,000 | 994 |
| 2009-11-24 | 974 | 983 | 961 | 965 | 1,255,000 | 965 |
| 2009-11-20 | 963 | 978 | 953 | 969 | 2,402,000 | 969 |
| 2009-11-19 | 996 | 1,000 | 967 | 977 | 2,286,000 | 977 |
| 2009-11-18 | 987 | 1,009 | 978 | 1,003 | 2,862,000 | 1,003 |
| 2009-11-17 | 1,030 | 1,071 | 981 | 990 | 6,005,000 | 990 |
| 2009-11-16 | 1,000 | 1,040 | 991 | 1,040 | 3,801,000 | 1,040 |
| 2009-11-13 | 965 | 969 | 935 | 940 | 1,714,000 | 940 |
| 2009-11-12 | 971 | 977 | 948 | 961 | 1,328,000 | 961 |
| 2009-11-11 | 985 | 990 | 961 | 970 | 1,462,000 | 970 |
| 2009-11-10 | 966 | 983 | 960 | 963 | 1,591,000 | 963 |
| 2009-11-09 | 956 | 958 | 936 | 946 | 2,074,000 | 946 |
| 2009-11-06 | 980 | 983 | 965 | 970 | 1,240,000 | 970 |
| 2009-11-05 | 970 | 976 | 948 | 960 | 1,435,000 | 960 |
| 2009-11-04 | 976 | 983 | 935 | 965 | 3,669,000 | 965 |
| 2009-11-02 | 986 | 1,014 | 980 | 1,012 | 1,720,000 | 1,012 |
| 2009-10-30 | 997 | 1,032 | 992 | 1,025 | 1,860,000 | 1,025 |
| 2009-10-29 | 971 | 1,002 | 962 | 976 | 4,346,000 | 976 |
| 2009-10-28 | 1,028 | 1,038 | 1,007 | 1,014 | 1,607,000 | 1,014 |
| 2009-10-27 | 1,062 | 1,065 | 1,032 | 1,047 | 1,486,000 | 1,047 |
| 2009-10-26 | 1,052 | 1,088 | 1,052 | 1,071 | 1,414,000 | 1,071 |
| 2009-10-23 | 1,071 | 1,085 | 1,056 | 1,063 | 1,531,000 | 1,063 |
| 2009-10-22 | 1,076 | 1,079 | 1,045 | 1,067 | 1,417,000 | 1,067 |
| 2009-10-21 | 1,068 | 1,119 | 1,063 | 1,088 | 3,013,000 | 1,088 |
| 2009-10-20 | 1,089 | 1,093 | 1,061 | 1,067 | 1,575,000 | 1,067 |
| 2009-10-19 | 1,075 | 1,087 | 1,060 | 1,083 | 899,000 | 1,083 |
| 2009-10-16 | 1,073 | 1,097 | 1,071 | 1,088 | 1,323,000 | 1,088 |
| 2009-10-15 | 1,071 | 1,090 | 1,071 | 1,079 | 1,075,000 | 1,079 |
| 2009-10-14 | 1,094 | 1,094 | 1,050 | 1,062 | 1,587,000 | 1,062 |
| 2009-10-13 | 1,075 | 1,105 | 1,070 | 1,094 | 1,582,000 | 1,094 |
| 2009-10-09 | 1,067 | 1,081 | 1,064 | 1,080 | 1,271,000 | 1,080 |
| 2009-10-08 | 1,070 | 1,084 | 1,050 | 1,070 | 1,239,000 | 1,070 |
| 2009-10-07 | 1,039 | 1,089 | 1,037 | 1,081 | 1,556,000 | 1,081 |
| 2009-10-06 | 1,018 | 1,039 | 1,012 | 1,039 | 1,006,000 | 1,039 |
| 2009-10-05 | 1,040 | 1,040 | 1,007 | 1,014 | 1,185,000 | 1,014 |
| 2009-10-02 | 1,049 | 1,049 | 1,025 | 1,039 | 1,942,000 | 1,039 |
| 2009-10-01 | 1,109 | 1,115 | 1,076 | 1,084 | 2,714,000 | 1,084 |
| 2009-09-30 | 1,033 | 1,069 | 1,031 | 1,069 | 1,226,000 | 1,069 |
| 2009-09-29 | 1,075 | 1,075 | 1,041 | 1,053 | 1,493,000 | 1,053 |
| 2009-09-28 | 1,100 | 1,100 | 1,060 | 1,075 | 1,578,000 | 1,075 |
| 2009-09-25 | 1,131 | 1,131 | 1,110 | 1,110 | 1,369,000 | 1,110 |
| 2009-09-24 | 1,118 | 1,145 | 1,117 | 1,145 | 1,915,000 | 1,145 |
| 2009-09-18 | 1,113 | 1,117 | 1,089 | 1,105 | 1,810,000 | 1,105 |
| 2009-09-17 | 1,095 | 1,115 | 1,088 | 1,113 | 2,526,000 | 1,113 |
| 2009-09-16 | 1,079 | 1,090 | 1,066 | 1,076 | 1,214,000 | 1,076 |
| 2009-09-15 | 1,075 | 1,093 | 1,059 | 1,064 | 1,525,000 | 1,064 |
| 2009-09-14 | 1,098 | 1,098 | 1,055 | 1,072 | 2,096,000 | 1,072 |
| 2009-09-11 | 1,085 | 1,103 | 1,071 | 1,101 | 2,814,000 | 1,101 |
| 2009-09-10 | 1,077 | 1,094 | 1,070 | 1,074 | 2,019,000 | 1,074 |
| 2009-09-09 | 1,080 | 1,080 | 1,054 | 1,070 | 1,929,000 | 1,070 |
| 2009-09-08 | 1,085 | 1,090 | 1,079 | 1,079 | 1,528,000 | 1,079 |
| 2009-09-07 | 1,070 | 1,085 | 1,064 | 1,078 | 2,273,000 | 1,078 |
| 2009-09-04 | 1,041 | 1,063 | 1,033 | 1,063 | 3,056,000 | 1,063 |
| 2009-09-03 | 1,030 | 1,060 | 1,029 | 1,047 | 4,598,000 | 1,047 |
| 2009-09-02 | 975 | 1,045 | 969 | 1,036 | 6,610,000 | 1,036 |
| 2009-09-01 | 982 | 986 | 972 | 980 | 1,879,000 | 980 |
| 2009-08-31 | 1,009 | 1,030 | 977 | 985 | 2,475,000 | 985 |
| 2009-08-28 | 1,028 | 1,056 | 1,010 | 1,012 | 4,377,000 | 1,012 |
| 2009-08-27 | 980 | 980 | 953 | 969 | 1,307,000 | 969 |
| 2009-08-26 | 980 | 997 | 975 | 983 | 1,923,000 | 983 |
| 2009-08-25 | 980 | 988 | 971 | 979 | 1,480,000 | 979 |
| 2009-08-24 | 980 | 999 | 976 | 999 | 1,923,000 | 999 |
| 2009-08-21 | 963 | 963 | 935 | 951 | 1,047,000 | 951 |
| 2009-08-20 | 938 | 968 | 923 | 962 | 1,151,000 | 962 |
| 2009-08-19 | 956 | 959 | 943 | 944 | 797,000 | 944 |
| 2009-08-18 | 964 | 972 | 944 | 955 | 1,753,000 | 955 |
| 2009-08-17 | 950 | 982 | 946 | 970 | 4,700,000 | 970 |
| 2009-08-14 | 921 | 950 | 921 | 940 | 2,132,000 | 940 |
| 2009-08-13 | 900 | 930 | 894 | 927 | 3,307,000 | 927 |
| 2009-08-12 | 896 | 897 | 881 | 886 | 1,234,000 | 886 |
| 2009-08-11 | 900 | 902 | 894 | 900 | 1,083,000 | 900 |
| 2009-08-10 | 894 | 900 | 884 | 899 | 1,187,000 | 899 |
| 2009-08-07 | 872 | 881 | 860 | 877 | 686,000 | 877 |
| 2009-08-06 | 879 | 883 | 869 | 872 | 959,000 | 872 |
| 2009-08-05 | 891 | 893 | 867 | 869 | 1,477,000 | 869 |
| 2009-08-04 | 900 | 901 | 883 | 890 | 1,624,000 | 890 |
| 2009-08-03 | 919 | 920 | 894 | 900 | 778,000 | 900 |
| 2009-07-31 | 909 | 916 | 900 | 910 | 1,038,000 | 910 |
| 2009-07-30 | 921 | 924 | 894 | 901 | 1,232,000 | 901 |
| 2009-07-29 | 916 | 939 | 915 | 919 | 1,020,000 | 919 |
| 2009-07-28 | 933 | 936 | 909 | 918 | 1,043,000 | 918 |
| 2009-07-27 | 952 | 955 | 921 | 924 | 1,524,000 | 924 |
| 2009-07-24 | 949 | 967 | 948 | 955 | 2,251,000 | 955 |
| 2009-07-23 | 931 | 942 | 925 | 936 | 1,563,000 | 936 |
| 2009-07-22 | 927 | 943 | 924 | 936 | 1,272,000 | 936 |
| 2009-07-21 | 917 | 926 | 914 | 926 | 1,073,000 | 926 |
| 2009-07-17 | 903 | 905 | 893 | 897 | 657,000 | 897 |
| 2009-07-16 | 926 | 929 | 899 | 901 | 1,238,000 | 901 |
| 2009-07-15 | 898 | 911 | 871 | 906 | 2,466,000 | 906 |
| 2009-07-14 | 871 | 893 | 862 | 889 | 1,594,000 | 889 |
| 2009-07-13 | 876 | 883 | 850 | 851 | 1,562,000 | 851 |
| 2009-07-10 | 867 | 886 | 864 | 875 | 1,149,000 | 875 |
| 2009-07-09 | 857 | 870 | 848 | 866 | 1,632,000 | 866 |
| 2009-07-08 | 880 | 880 | 842 | 857 | 1,946,000 | 857 |
| 2009-07-07 | 900 | 918 | 895 | 898 | 1,685,000 | 898 |
| 2009-07-06 | 902 | 920 | 894 | 903 | 1,073,000 | 903 |
| 2009-07-03 | 904 | 923 | 900 | 911 | 1,837,000 | 911 |
| 2009-07-02 | 924 | 933 | 917 | 924 | 1,563,000 | 924 |
| 2009-07-01 | 909 | 925 | 903 | 912 | 1,944,000 | 912 |
| 2009-06-30 | 923 | 929 | 914 | 924 | 1,639,000 | 924 |
| 2009-06-29 | 923 | 933 | 900 | 903 | 1,702,000 | 903 |
| 2009-06-26 | 900 | 942 | 899 | 933 | 1,914,000 | 933 |
| 2009-06-25 | 906 | 946 | 902 | 928 | 2,743,000 | 928 |
| 2009-06-24 | 900 | 907 | 881 | 895 | 1,560,000 | 895 |
| 2009-06-23 | 903 | 909 | 890 | 900 | 3,140,000 | 900 |
| 2009-06-22 | 883 | 969 | 874 | 951 | 3,463,000 | 951 |
| 2009-06-19 | 881 | 894 | 850 | 869 | 1,240,000 | 869 |
| 2009-06-18 | 870 | 874 | 861 | 871 | 614,000 | 871 |
| 2009-06-17 | 853 | 877 | 841 | 872 | 1,246,000 | 872 |
| 2009-06-16 | 889 | 889 | 861 | 862 | 1,036,000 | 862 |
| 2009-06-15 | 890 | 894 | 885 | 891 | 889,000 | 891 |
| 2009-06-12 | 863 | 886 | 856 | 882 | 1,283,000 | 882 |
| 2009-06-11 | 879 | 879 | 860 | 867 | 686,000 | 867 |
| 2009-06-10 | 862 | 879 | 854 | 875 | 1,286,000 | 875 |
| 2009-06-09 | 834 | 853 | 828 | 852 | 999,000 | 852 |
| 2009-06-08 | 850 | 855 | 828 | 834 | 744,000 | 834 |
| 2009-06-05 | 851 | 851 | 834 | 841 | 484,000 | 841 |
| 2009-06-04 | 847 | 855 | 835 | 841 | 929,000 | 841 |
| 2009-06-03 | 831 | 862 | 831 | 857 | 841,000 | 857 |
| 2009-06-02 | 848 | 853 | 837 | 840 | 892,000 | 840 |
| 2009-06-01 | 815 | 844 | 810 | 828 | 1,262,000 | 828 |
| 2009-05-29 | 812 | 814 | 794 | 814 | 927,000 | 814 |
| 2009-05-28 | 777 | 815 | 777 | 811 | 1,389,000 | 811 |
| 2009-05-27 | 792 | 798 | 780 | 792 | 852,000 | 792 |
| 2009-05-26 | 791 | 791 | 772 | 786 | 670,000 | 786 |
| 2009-05-25 | 772 | 791 | 772 | 786 | 668,000 | 786 |
| 2009-05-22 | 778 | 779 | 759 | 769 | 1,300,000 | 769 |
| 2009-05-21 | 793 | 796 | 781 | 792 | 1,319,000 | 792 |
| 2009-05-20 | 796 | 813 | 784 | 813 | 1,979,000 | 813 |
| 2009-05-19 | 781 | 792 | 772 | 782 | 979,000 | 782 |
| 2009-05-18 | 771 | 781 | 766 | 768 | 971,000 | 768 |
| 2009-05-15 | 753 | 784 | 749 | 782 | 1,513,000 | 782 |
| 2009-05-14 | 738 | 755 | 734 | 734 | 937,000 | 734 |
| 2009-05-13 | 764 | 767 | 748 | 757 | 925,000 | 757 |
| 2009-05-12 | 751 | 766 | 750 | 757 | 1,075,000 | 757 |
| 2009-05-11 | 754 | 769 | 734 | 750 | 1,701,000 | 750 |
| 2009-05-08 | 753 | 753 | 733 | 751 | 1,019,000 | 751 |
| 2009-05-07 | 753 | 755 | 738 | 753 | 1,524,000 | 753 |
| 2009-05-01 | 695 | 715 | 691 | 713 | 858,000 | 713 |
| 2009-04-30 | 699 | 726 | 676 | 685 | 2,345,000 | 685 |
| 2009-04-28 | 726 | 739 | 690 | 690 | 1,057,000 | 690 |
| 2009-04-27 | 747 | 747 | 719 | 725 | 750,000 | 725 |
| 2009-04-24 | 731 | 738 | 723 | 727 | 1,802,000 | 727 |
| 2009-04-23 | 765 | 769 | 735 | 741 | 1,597,000 | 741 |
| 2009-04-22 | 752 | 767 | 739 | 755 | 1,443,000 | 755 |
| 2009-04-21 | 764 | 767 | 738 | 748 | 1,154,000 | 748 |
| 2009-04-20 | 755 | 779 | 748 | 772 | 1,685,000 | 772 |
| 2009-04-17 | 714 | 758 | 713 | 746 | 1,835,000 | 746 |
| 2009-04-16 | 724 | 728 | 704 | 709 | 1,162,000 | 709 |
| 2009-04-15 | 721 | 732 | 704 | 709 | 1,472,000 | 709 |
| 2009-04-14 | 714 | 725 | 702 | 720 | 1,212,000 | 720 |
| 2009-04-13 | 707 | 715 | 698 | 704 | 1,007,000 | 704 |
| 2009-04-10 | 720 | 720 | 687 | 698 | 675,000 | 698 |
| 2009-04-09 | 668 | 705 | 668 | 702 | 1,265,000 | 702 |
| 2009-04-08 | 677 | 677 | 656 | 666 | 1,091,000 | 666 |
| 2009-04-07 | 678 | 693 | 678 | 687 | 1,241,000 | 687 |
| 2009-04-06 | 690 | 690 | 669 | 673 | 788,000 | 673 |
| 2009-04-03 | 673 | 677 | 664 | 670 | 815,000 | 670 |
| 2009-04-02 | 668 | 672 | 654 | 663 | 1,304,000 | 663 |
| 2009-04-01 | 632 | 649 | 625 | 648 | 1,178,000 | 648 |
| 2009-03-31 | 669 | 677 | 627 | 641 | 2,019,000 | 641 |
| 2009-03-30 | 689 | 697 | 639 | 639 | 1,429,000 | 639 |
| 2009-03-27 | 681 | 707 | 677 | 695 | 1,695,000 | 695 |
| 2009-03-26 | 651 | 664 | 641 | 661 | 986,000 | 661 |
| 2009-03-25 | 657 | 661 | 637 | 647 | 1,118,000 | 647 |
| 2009-03-24 | 646 | 653 | 628 | 647 | 1,037,000 | 647 |
| 2009-03-23 | 609 | 626 | 601 | 626 | 926,000 | 626 |
| 2009-03-19 | 616 | 618 | 600 | 600 | 671,000 | 600 |
| 2009-03-18 | 607 | 614 | 601 | 605 | 1,385,000 | 605 |
| 2009-03-17 | 596 | 603 | 584 | 594 | 1,084,000 | 594 |
| 2009-03-16 | 590 | 611 | 588 | 595 | 1,844,000 | 595 |
| 2009-03-13 | 550 | 563 | 542 | 563 | 2,985,000 | 563 |
| 2009-03-12 | 576 | 576 | 547 | 551 | 1,755,000 | 551 |
| 2009-03-11 | 578 | 585 | 569 | 581 | 1,499,000 | 581 |
| 2009-03-10 | 555 | 556 | 531 | 548 | 2,371,000 | 548 |
| 2009-03-09 | 565 | 570 | 546 | 565 | 1,991,000 | 565 |
| 2009-03-06 | 571 | 592 | 566 | 570 | 1,703,000 | 570 |
| 2009-03-05 | 585 | 599 | 576 | 590 | 1,704,000 | 590 |
| 2009-03-04 | 554 | 582 | 545 | 576 | 2,600,000 | 576 |
| 2009-03-03 | 582 | 582 | 556 | 574 | 2,616,000 | 574 |
| 2009-03-02 | 615 | 615 | 595 | 605 | 1,548,000 | 605 |
| 2009-02-27 | 619 | 634 | 608 | 625 | 1,526,000 | 625 |
| 2009-02-26 | 635 | 642 | 617 | 622 | 908,000 | 622 |
| 2009-02-25 | 639 | 639 | 617 | 634 | 776,000 | 634 |
| 2009-02-24 | 617 | 622 | 608 | 620 | 779,000 | 620 |
| 2009-02-23 | 613 | 643 | 610 | 633 | 1,964,000 | 633 |
| 2009-02-20 | 614 | 617 | 602 | 612 | 1,097,000 | 612 |
| 2009-02-19 | 612 | 616 | 598 | 613 | 1,134,000 | 613 |
| 2009-02-18 | 588 | 619 | 583 | 619 | 1,004,000 | 619 |
| 2009-02-17 | 592 | 611 | 592 | 608 | 762,000 | 608 |
| 2009-02-16 | 612 | 616 | 603 | 609 | 687,000 | 609 |
| 2009-02-13 | 601 | 615 | 593 | 607 | 959,000 | 607 |
| 2009-02-12 | 594 | 598 | 581 | 591 | 974,000 | 591 |
| 2009-02-10 | 655 | 655 | 603 | 604 | 1,598,000 | 604 |
| 2009-02-09 | 629 | 651 | 620 | 625 | 2,195,000 | 625 |
| 2009-02-06 | 606 | 612 | 587 | 599 | 1,136,000 | 599 |
| 2009-02-05 | 614 | 614 | 596 | 596 | 1,072,000 | 596 |
| 2009-02-04 | 594 | 619 | 590 | 614 | 1,234,000 | 614 |
| 2009-02-03 | 587 | 607 | 586 | 594 | 1,247,000 | 594 |
| 2009-02-02 | 586 | 588 | 564 | 578 | 1,110,000 | 578 |
| 2009-01-30 | 576 | 594 | 576 | 589 | 914,000 | 589 |
| 2009-01-29 | 607 | 617 | 602 | 616 | 1,890,000 | 616 |
| 2009-01-28 | 580 | 588 | 563 | 584 | 1,128,000 | 584 |
| 2009-01-27 | 565 | 587 | 564 | 582 | 1,338,000 | 582 |
| 2009-01-26 | 565 | 567 | 554 | 562 | 1,231,000 | 562 |
| 2009-01-23 | 562 | 562 | 548 | 551 | 1,433,000 | 551 |
| 2009-01-22 | 587 | 591 | 561 | 570 | 1,204,000 | 570 |
| 2009-01-21 | 567 | 593 | 561 | 581 | 1,541,000 | 581 |
| 2009-01-20 | 589 | 589 | 571 | 577 | 742,000 | 577 |
| 2009-01-19 | 609 | 609 | 589 | 593 | 875,000 | 593 |
| 2009-01-16 | 590 | 606 | 590 | 604 | 1,351,000 | 604 |
| 2009-01-15 | 576 | 579 | 563 | 573 | 2,490,000 | 573 |
| 2009-01-14 | 615 | 616 | 597 | 607 | 2,374,000 | 607 |
| 2009-01-13 | 654 | 654 | 625 | 629 | 1,591,000 | 629 |
| 2009-01-09 | 690 | 694 | 655 | 660 | 1,511,000 | 660 |
| 2009-01-08 | 694 | 699 | 680 | 680 | 1,186,000 | 680 |
| 2009-01-07 | 700 | 725 | 700 | 714 | 1,538,000 | 714 |
| 2009-01-06 | 691 | 704 | 688 | 697 | 1,691,000 | 697 |
| 2009-01-05 | 704 | 706 | 683 | 690 | 794,000 | 690 |
分割・併合履歴 ： [1985-12-26]1株→1.1株
