4091 日本酸素ホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	719	720	706	717	1,478,000	717
2010-12-29	717	728	714	728	1,114,000	728
2010-12-28	719	719	712	715	669,000	715
2010-12-27	707	724	705	719	2,661,000	719
2010-12-24	699	702	698	700	681,000	700
2010-12-22	705	714	699	700	1,395,000	700
2010-12-21	690	703	687	702	1,777,000	702
2010-12-20	698	700	686	690	1,179,000	690
2010-12-17	699	710	692	695	2,510,000	695
2010-12-16	691	693	685	688	1,100,000	688
2010-12-15	686	689	681	688	1,722,000	688
2010-12-14	678	689	677	688	1,577,000	688
2010-12-13	673	684	669	684	1,252,000	684
2010-12-10	672	676	667	669	2,423,000	669
2010-12-09	680	682	677	679	1,311,000	679
2010-12-08	669	676	668	676	1,110,000	676
2010-12-07	673	673	668	673	1,566,000	673
2010-12-06	668	673	663	670	1,740,000	670
2010-12-03	665	667	659	663	1,961,000	663
2010-12-02	658	664	654	661	1,358,000	661
2010-12-01	654	656	651	656	1,102,000	656
2010-11-30	674	675	657	657	1,628,000	657
2010-11-29	673	680	667	673	842,000	673
2010-11-26	679	684	675	677	719,000	677
2010-11-25	667	678	662	672	1,387,000	672
2010-11-24	658	663	652	657	898,000	657
2010-11-22	664	668	663	666	911,000	666
2010-11-19	670	673	659	664	1,428,000	664
2010-11-18	664	671	661	669	1,080,000	669
2010-11-17	663	663	653	661	1,027,000	661
2010-11-16	676	683	663	666	1,976,000	666
2010-11-15	695	697	688	690	855,000	690
2010-11-12	689	701	686	700	1,173,000	700
2010-11-11	701	702	688	689	1,192,000	689
2010-11-10	693	703	688	694	1,124,000	694
2010-11-09	685	693	677	687	1,297,000	687
2010-11-08	674	684	672	684	1,034,000	684
2010-11-05	653	668	653	668	1,088,000	668
2010-11-04	653	658	638	647	2,442,000	647
2010-11-02	652	659	648	650	842,000	650
2010-11-01	648	674	643	659	1,747,000	659
2010-10-29	644	650	638	647	842,000	647
2010-10-28	656	657	644	647	1,228,000	647
2010-10-27	663	664	649	656	1,054,000	656
2010-10-26	661	667	658	660	1,073,000	660
2010-10-25	671	675	668	671	777,000	671
2010-10-22	668	680	667	676	618,000	676
2010-10-21	675	681	666	672	985,000	672
2010-10-20	680	684	668	682	895,000	682
2010-10-19	680	696	680	690	622,000	690
2010-10-18	677	687	671	678	1,138,000	678
2010-10-15	692	693	681	683	1,109,000	683
2010-10-14	703	708	698	700	602,000	700
2010-10-13	696	708	692	694	837,000	694
2010-10-12	722	725	688	690	1,016,000	690
2010-10-08	717	735	717	721	1,638,000	721
2010-10-07	723	727	711	717	752,000	717
2010-10-06	704	709	695	708	632,000	708
2010-10-05	680	700	680	696	619,000	696
2010-10-04	697	699	684	686	804,000	686
2010-10-01	716	717	691	693	1,153,000	693
2010-09-30	729	732	707	710	830,000	710
2010-09-29	721	732	720	728	462,000	728
2010-09-28	727	738	719	722	576,000	722
2010-09-27	731	732	718	728	809,000	728
2010-09-24	720	733	716	721	1,096,000	721
2010-09-22	733	744	733	734	512,000	734
2010-09-21	747	755	738	743	1,028,000	743
2010-09-17	729	749	728	744	1,418,000	744
2010-09-16	739	740	717	722	1,135,000	722
2010-09-15	705	736	703	729	1,672,000	729
2010-09-14	714	716	702	705	1,216,000	705
2010-09-13	714	722	713	717	707,000	717
2010-09-10	705	722	703	711	1,298,000	711
2010-09-09	697	697	686	695	744,000	695
2010-09-08	702	703	685	687	1,104,000	687
2010-09-07	709	719	708	716	871,000	716
2010-09-06	693	710	690	710	888,000	710
2010-09-03	684	696	684	693	757,000	693
2010-09-02	690	691	675	684	876,000	684
2010-09-01	669	677	662	676	1,162,000	676
2010-08-31	669	673	663	665	1,135,000	665
2010-08-30	697	704	678	679	1,264,000	679
2010-08-27	651	678	644	677	1,679,000	677
2010-08-26	661	667	648	661	1,468,000	661
2010-08-25	650	655	642	653	2,040,000	653
2010-08-24	670	671	655	656	1,580,000	656
2010-08-23	683	685	672	679	1,290,000	679
2010-08-20	703	708	689	692	1,066,000	692
2010-08-19	709	719	709	717	907,000	717
2010-08-18	715	718	704	714	775,000	714
2010-08-17	703	714	701	712	527,000	712
2010-08-16	705	720	702	717	1,176,000	717
2010-08-13	704	707	695	704	614,000	704
2010-08-12	696	702	680	702	1,533,000	702
2010-08-11	730	730	696	704	1,899,000	704
2010-08-10	762	762	732	738	1,040,000	738
2010-08-09	745	754	743	754	763,000	754
2010-08-06	758	762	748	757	1,082,000	757
2010-08-05	763	770	754	768	637,000	768
2010-08-04	761	763	748	749	985,000	749
2010-08-03	772	776	764	772	566,000	772
2010-08-02	762	778	758	761	462,000	761
2010-07-30	778	778	756	757	714,000	757
2010-07-29	771	781	770	779	571,000	779
2010-07-28	781	786	779	783	602,000	783
2010-07-27	771	772	763	766	485,000	766
2010-07-26	767	773	767	771	434,000	771
2010-07-23	763	766	757	760	935,000	760
2010-07-22	733	746	728	745	798,000	745
2010-07-21	737	748	732	741	1,104,000	741
2010-07-20	729	745	726	727	1,207,000	727
2010-07-16	755	763	743	744	541,000	744
2010-07-15	772	772	764	764	457,000	764
2010-07-14	773	779	768	776	571,000	776
2010-07-13	763	770	760	762	717,000	762
2010-07-12	766	773	760	762	759,000	762
2010-07-09	760	769	757	767	782,000	767
2010-07-08	754	764	753	760	1,087,000	760
2010-07-07	738	745	736	742	1,053,000	742
2010-07-06	719	745	714	743	1,200,000	743
2010-07-05	715	730	714	730	863,000	730
2010-07-02	721	722	703	707	1,535,000	707
2010-07-01	712	724	711	721	1,749,000	721
2010-06-30	701	714	690	711	1,342,000	711
2010-06-29	734	738	713	715	831,000	715
2010-06-28	741	742	725	728	665,000	728
2010-06-25	739	742	733	739	903,000	739
2010-06-24	740	754	740	750	1,145,000	750
2010-06-23	737	744	734	737	857,000	737
2010-06-22	758	761	750	753	890,000	753
2010-06-21	764	771	761	762	943,000	762
2010-06-18	773	773	750	755	1,640,000	755
2010-06-17	773	780	769	776	1,072,000	776
2010-06-16	777	792	777	784	1,520,000	784
2010-06-15	750	765	749	762	1,173,000	762
2010-06-14	745	779	743	762	3,025,000	762
2010-06-11	715	734	708	732	2,222,000	732
2010-06-10	703	708	697	701	1,208,000	701
2010-06-09	706	712	698	702	1,493,000	702
2010-06-08	695	717	695	714	1,571,000	714
2010-06-07	712	714	689	695	1,790,000	695
2010-06-04	732	737	723	727	1,107,000	727
2010-06-03	729	739	720	736	2,580,000	736
2010-06-02	717	745	715	720	2,398,000	720
2010-06-01	712	720	709	714	820,000	714
2010-05-31	714	725	709	717	1,588,000	717
2010-05-28	720	733	714	719	2,198,000	719
2010-05-27	689	732	689	729	2,117,000	729
2010-05-26	713	717	695	702	2,443,000	702
2010-05-25	724	729	708	712	1,498,000	712
2010-05-24	737	740	724	732	1,121,000	732
2010-05-21	740	740	725	736	1,648,000	736
2010-05-20	774	774	753	759	1,061,000	759
2010-05-19	762	776	752	776	1,472,000	776
2010-05-18	788	791	763	768	1,545,000	768
2010-05-17	793	793	772	791	1,876,000	791
2010-05-14	807	816	796	808	981,000	808
2010-05-13	812	822	803	822	1,234,000	822
2010-05-12	812	814	794	803	978,000	803
2010-05-11	830	830	804	806	880,000	806
2010-05-10	808	824	802	823	867,000	823
2010-05-07	800	812	791	809	1,572,000	809
2010-05-06	830	831	822	824	1,252,000	824
2010-04-30	842	851	842	848	981,000	848
2010-04-28	837	844	835	836	1,204,000	836
2010-04-27	850	853	840	852	1,757,000	852
2010-04-26	843	849	840	847	1,060,000	847
2010-04-23	826	833	821	830	914,000	830
2010-04-22	833	835	823	831	1,042,000	831
2010-04-21	825	846	823	841	1,953,000	841
2010-04-20	822	828	818	820	977,000	820
2010-04-19	825	826	817	817	1,278,000	817
2010-04-16	850	852	840	841	1,005,000	841
2010-04-15	856	860	841	855	1,399,000	855
2010-04-14	861	866	845	852	1,081,000	852
2010-04-13	867	867	845	857	1,551,000	857
2010-04-12	875	883	866	866	1,359,000	866
2010-04-09	874	878	868	876	742,000	876
2010-04-08	873	882	873	874	735,000	874
2010-04-07	885	891	879	881	979,000	881
2010-04-06	896	898	878	885	1,336,000	885
2010-04-05	899	904	885	889	1,391,000	889
2010-04-02	910	910	893	893	1,300,000	893
2010-04-01	907	908	873	897	4,182,000	897
2010-03-31	919	920	905	914	1,986,000	914
2010-03-30	910	920	898	919	1,696,000	919
2010-03-29	889	915	888	908	2,449,000	908
2010-03-26	877	901	876	897	3,271,000	897
2010-03-25	868	875	863	867	2,744,000	867
2010-03-24	840	859	836	859	3,128,000	859
2010-03-23	831	844	829	832	1,583,000	832
2010-03-19	821	833	817	830	2,054,000	830
2010-03-18	823	826	812	814	2,222,000	814
2010-03-17	832	834	823	827	1,259,000	827
2010-03-16	830	832	822	826	1,000,000	826
2010-03-15	842	843	828	829	1,057,000	829
2010-03-12	839	844	832	838	1,751,000	838
2010-03-11	831	840	826	836	1,424,000	836
2010-03-10	835	843	821	824	1,497,000	824
2010-03-09	815	838	813	836	2,567,000	836
2010-03-08	828	829	803	814	3,111,000	814
2010-03-05	819	825	805	813	2,313,000	813
2010-03-04	830	840	812	821	2,824,000	821
2010-03-03	820	825	816	825	886,000	825
2010-03-02	827	828	813	824	900,000	824
2010-03-01	815	826	810	822	1,012,000	822
2010-02-26	818	822	801	808	2,106,000	808
2010-02-25	840	842	812	822	1,796,000	822
2010-02-24	836	839	822	834	2,083,000	834
2010-02-23	860	865	848	851	1,612,000	851
2010-02-22	868	887	867	875	1,818,000	875
2010-02-19	868	876	850	853	3,374,000	853
2010-02-18	855	871	855	864	3,466,000	864
2010-02-17	859	862	844	849	3,576,000	849
2010-02-16	853	857	847	851	2,669,000	851
2010-02-15	903	903	859	865	3,179,000	865
2010-02-12	903	918	898	913	2,547,000	913
2010-02-10	861	879	861	873	1,169,000	873
2010-02-09	858	866	850	860	940,000	860
2010-02-08	884	892	867	871	908,000	871
2010-02-05	869	886	863	884	1,395,000	884
2010-02-04	895	900	878	892	943,000	892
2010-02-03	899	915	893	899	1,787,000	899
2010-02-02	873	888	866	884	938,000	884
2010-02-01	877	877	856	872	1,432,000	872
2010-01-29	886	898	885	892	1,045,000	892
2010-01-28	901	914	888	899	1,097,000	899
2010-01-27	919	921	900	904	1,217,000	904
2010-01-26	948	948	925	926	938,000	926
2010-01-25	946	948	935	946	1,331,000	946
2010-01-22	945	953	932	953	2,621,000	953
2010-01-21	920	959	915	956	2,874,000	956
2010-01-20	929	941	918	920	2,048,000	920
2010-01-19	958	964	932	940	1,667,000	940
2010-01-18	958	958	949	953	818,000	953
2010-01-15	975	980	960	967	1,971,000	967
2010-01-14	970	984	969	984	1,396,000	984
2010-01-13	973	975	962	964	1,654,000	964
2010-01-12	950	975	944	972	1,992,000	972
2010-01-08	951	955	926	948	3,796,000	948
2010-01-07	959	959	942	951	3,172,000	951
2010-01-06	987	992	956	961	2,769,000	961
2010-01-05	995	1,006	984	985	1,231,000	985
2010-01-04	985	995	977	991	836,000	991

分割・併合履歴： [1985-12-26]1株→1.1株