4091 日本酸素ホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	527	537	524	537	492,000	537
2011-12-29	521	528	519	527	420,000	527
2011-12-28	530	533	526	528	379,000	528
2011-12-27	535	535	528	530	358,000	530
2011-12-26	538	538	528	533	488,000	533
2011-12-22	533	535	527	529	740,000	529
2011-12-21	536	538	532	535	623,000	535
2011-12-20	531	533	523	532	921,000	532
2011-12-19	540	541	526	531	769,000	531
2011-12-16	552	554	541	542	705,000	542
2011-12-15	561	562	546	547	683,000	547
2011-12-14	560	561	555	560	478,000	560
2011-12-13	565	565	556	560	566,000	560
2011-12-12	567	569	562	565	509,000	565
2011-12-09	549	562	549	557	824,000	557
2011-12-08	556	563	553	557	441,000	557
2011-12-07	557	562	553	559	586,000	559
2011-12-06	567	568	557	558	390,000	558
2011-12-05	570	571	563	567	435,000	567
2011-12-02	559	568	557	567	665,000	567
2011-12-01	563	565	557	559	630,000	559
2011-11-30	553	557	545	554	1,074,000	554
2011-11-29	544	561	538	561	515,000	561
2011-11-28	548	550	540	544	520,000	544
2011-11-25	542	545	537	543	489,000	543
2011-11-24	541	546	537	540	611,000	540
2011-11-22	544	559	544	554	766,000	554
2011-11-21	539	553	539	552	875,000	552
2011-11-18	528	539	525	539	808,000	539
2011-11-17	536	542	528	533	1,025,000	533
2011-11-16	550	554	541	543	281,000	543
2011-11-15	558	560	549	550	434,000	550
2011-11-14	559	562	549	558	505,000	558
2011-11-11	559	559	548	555	665,000	555
2011-11-10	551	557	546	556	810,000	556
2011-11-09	559	564	553	563	570,000	563
2011-11-08	560	562	550	553	504,000	553
2011-11-07	557	561	553	560	864,000	560
2011-11-04	558	561	550	557	882,000	557
2011-11-02	536	556	534	551	847,000	551
2011-11-01	560	565	553	554	562,000	554
2011-10-31	574	581	564	565	1,054,000	565
2011-10-28	580	581	573	574	774,000	574
2011-10-27	568	580	563	578	756,000	578
2011-10-26	564	576	553	569	1,637,000	569
2011-10-25	567	575	564	571	2,100,000	571
2011-10-24	546	562	546	561	862,000	561
2011-10-21	543	550	542	545	890,000	545
2011-10-20	546	546	540	543	604,000	543
2011-10-19	554	555	545	546	705,000	546
2011-10-18	544	549	544	547	674,000	547
2011-10-17	544	555	540	550	647,000	550
2011-10-14	540	541	532	534	533,000	534
2011-10-13	548	550	541	544	637,000	544
2011-10-12	539	541	531	540	638,000	540
2011-10-11	543	547	537	540	728,000	540
2011-10-07	523	533	523	530	458,000	530
2011-10-06	514	525	514	522	814,000	522
2011-10-05	525	525	509	512	897,000	512
2011-10-04	521	524	514	521	700,000	521
2011-10-03	532	534	517	527	711,000	527
2011-09-30	546	546	534	542	1,159,000	542
2011-09-29	540	545	532	543	1,246,000	543
2011-09-28	525	540	524	536	944,000	536
2011-09-27	516	521	507	521	919,000	521
2011-09-26	531	531	506	510	922,000	510
2011-09-22	525	531	518	527	572,000	527
2011-09-21	532	538	529	538	588,000	538
2011-09-20	540	540	530	533	481,000	533
2011-09-16	538	547	534	545	627,000	545
2011-09-15	541	543	527	532	634,000	532
2011-09-14	544	545	528	530	717,000	530
2011-09-13	541	547	540	543	1,031,000	543
2011-09-12	521	534	520	531	1,163,000	531
2011-09-09	540	542	530	531	1,117,000	531
2011-09-08	548	553	539	544	675,000	544
2011-09-07	544	546	540	543	747,000	543
2011-09-06	540	542	531	534	1,090,000	534
2011-09-05	550	552	539	543	1,370,000	543
2011-09-02	568	571	555	556	1,310,000	556
2011-09-01	573	582	570	577	1,265,000	577
2011-08-31	568	570	561	567	1,077,000	567
2011-08-30	568	572	563	567	731,000	567
2011-08-29	563	570	555	565	1,206,000	565
2011-08-26	553	557	550	557	446,000	557
2011-08-25	552	559	550	553	627,000	553
2011-08-24	545	552	541	542	800,000	542
2011-08-23	546	546	528	539	1,293,000	539
2011-08-22	554	554	542	545	1,136,000	545
2011-08-19	559	565	553	555	1,031,000	555
2011-08-18	578	578	568	569	604,000	569
2011-08-17	577	582	573	581	479,000	581
2011-08-16	581	584	579	583	549,000	583
2011-08-15	579	584	572	580	1,061,000	580
2011-08-12	575	576	565	568	942,000	568
2011-08-11	564	567	554	565	856,000	565
2011-08-10	574	578	566	569	880,000	569
2011-08-09	565	565	551	564	1,062,000	564
2011-08-08	575	581	574	577	811,000	577
2011-08-05	580	585	576	583	669,000	583
2011-08-04	600	606	597	599	518,000	599
2011-08-03	600	603	597	600	929,000	600
2011-08-02	605	609	604	607	949,000	607
2011-08-01	605	617	603	605	838,000	605
2011-07-29	605	608	603	603	504,000	603
2011-07-28	605	610	603	604	614,000	604
2011-07-27	615	615	609	611	969,000	611
2011-07-26	614	618	611	614	1,096,000	614
2011-07-25	615	620	611	613	1,264,000	613
2011-07-22	616	618	612	614	1,426,000	614
2011-07-21	615	615	602	611	1,337,000	611
2011-07-20	623	626	616	618	958,000	618
2011-07-19	628	628	618	620	1,120,000	620
2011-07-15	638	638	624	628	1,029,000	628
2011-07-14	641	641	632	635	723,000	635
2011-07-13	640	645	638	642	676,000	642
2011-07-12	637	640	634	640	1,029,000	640
2011-07-11	641	644	637	639	549,000	639
2011-07-08	638	643	636	641	877,000	641
2011-07-07	634	638	632	634	619,000	634
2011-07-06	633	637	629	637	1,195,000	637
2011-07-05	635	642	632	635	808,000	635
2011-07-04	644	646	632	635	869,000	635
2011-07-01	643	644	635	636	564,000	636
2011-06-30	634	639	627	639	993,000	639
2011-06-29	630	633	624	633	980,000	633
2011-06-28	630	630	624	625	560,000	625
2011-06-27	631	634	623	624	669,000	624
2011-06-24	621	631	621	629	638,000	629
2011-06-23	631	635	624	624	762,000	624
2011-06-22	633	638	629	637	849,000	637
2011-06-21	630	634	623	634	716,000	634
2011-06-20	630	630	619	620	598,000	620
2011-06-17	628	631	623	623	646,000	623
2011-06-16	633	638	630	631	396,000	631
2011-06-15	638	641	632	640	561,000	640
2011-06-14	630	639	628	637	572,000	637
2011-06-13	630	630	623	624	918,000	624
2011-06-10	644	644	635	637	932,000	637
2011-06-09	631	640	629	640	1,013,000	640
2011-06-08	633	639	628	631	1,842,000	631
2011-06-07	624	633	624	633	1,317,000	633
2011-06-06	621	631	619	624	1,437,000	624
2011-06-03	640	641	621	621	1,328,000	621
2011-06-02	625	641	623	640	2,709,000	640
2011-06-01	638	638	626	630	930,000	630
2011-05-31	616	632	616	632	1,111,000	632
2011-05-30	613	623	611	617	1,002,000	617
2011-05-27	601	614	601	611	906,000	611
2011-05-26	606	618	606	611	1,532,000	611
2011-05-25	610	611	591	596	2,937,000	596
2011-05-24	617	621	610	611	1,649,000	611
2011-05-23	624	625	615	617	1,182,000	617
2011-05-20	633	639	632	634	952,000	634
2011-05-19	639	646	631	632	1,276,000	632
2011-05-18	629	638	622	631	1,790,000	631
2011-05-17	613	616	610	611	871,000	611
2011-05-16	615	618	611	613	914,000	613
2011-05-13	637	637	610	616	1,726,000	616
2011-05-12	651	651	630	630	1,640,000	630
2011-05-11	665	669	653	655	1,108,000	655
2011-05-10	658	663	653	659	731,000	659
2011-05-09	660	660	653	658	519,000	658
2011-05-06	659	663	656	660	843,000	660
2011-05-02	659	665	655	664	716,000	664
2011-04-28	639	654	635	652	1,255,000	652
2011-04-27	627	638	627	635	1,168,000	635
2011-04-26	634	637	629	633	1,060,000	633
2011-04-25	650	650	642	644	696,000	644
2011-04-22	646	647	639	645	616,000	645
2011-04-21	650	651	643	648	750,000	648
2011-04-20	642	651	640	646	670,000	646
2011-04-19	639	639	630	633	1,062,000	633
2011-04-18	639	648	633	642	1,034,000	642
2011-04-15	641	651	637	641	1,369,000	641
2011-04-14	649	650	638	646	2,156,000	646
2011-04-13	650	661	648	653	1,069,000	653
2011-04-12	667	668	644	650	1,506,000	650
2011-04-11	668	675	660	671	1,646,000	671
2011-04-08	679	684	670	677	1,540,000	677
2011-04-07	686	696	679	681	1,215,000	681
2011-04-06	685	688	679	683	943,000	683
2011-04-05	685	686	677	682	1,051,000	682
2011-04-04	681	688	679	680	615,000	680
2011-04-01	700	702	681	681	837,000	681
2011-03-31	692	693	684	693	870,000	693
2011-03-30	675	689	671	689	811,000	689
2011-03-29	669	678	662	670	1,764,000	670
2011-03-28	671	675	664	669	678,000	669
2011-03-25	663	666	651	657	807,000	657
2011-03-24	663	663	648	653	1,671,000	653
2011-03-23	684	685	658	665	1,693,000	665
2011-03-22	652	663	651	659	1,103,000	659
2011-03-18	626	638	617	632	1,396,000	632
2011-03-17	591	632	591	620	1,809,000	620
2011-03-16	593	630	587	627	2,394,000	627
2011-03-15	620	620	546	572	2,512,000	572
2011-03-14	597	653	597	646	2,767,000	646
2011-03-11	700	705	690	693	1,774,000	693
2011-03-10	717	718	703	708	850,000	708
2011-03-09	714	745	713	716	2,393,000	716
2011-03-08	711	722	708	715	1,256,000	715
2011-03-07	720	720	709	712	879,000	712
2011-03-04	727	730	720	721	777,000	721
2011-03-03	719	724	714	722	645,000	722
2011-03-02	720	724	712	714	1,078,000	714
2011-03-01	725	735	725	732	510,000	732
2011-02-28	719	728	712	728	661,000	728
2011-02-25	715	721	711	720	833,000	720
2011-02-24	721	725	715	719	1,038,000	719
2011-02-23	724	736	724	728	722,000	728
2011-02-22	740	742	730	732	611,000	732
2011-02-21	752	753	735	746	1,095,000	746
2011-02-18	754	754	745	749	449,000	749
2011-02-17	757	757	744	752	1,127,000	752
2011-02-16	760	764	757	757	1,052,000	757
2011-02-15	751	766	748	758	1,140,000	758
2011-02-14	755	756	744	750	1,670,000	750
2011-02-10	744	750	737	750	1,202,000	750
2011-02-09	744	747	737	743	1,105,000	743
2011-02-08	737	738	731	734	523,000	734
2011-02-07	739	742	733	736	656,000	736
2011-02-04	724	737	722	732	1,482,000	732
2011-02-03	711	712	706	712	551,000	712
2011-02-02	724	728	717	718	739,000	718
2011-02-01	702	720	700	714	1,819,000	714
2011-01-31	691	701	684	698	1,165,000	698
2011-01-28	709	712	688	693	1,506,000	693
2011-01-27	713	715	705	712	1,209,000	712
2011-01-26	724	724	716	717	547,000	717
2011-01-25	719	724	715	724	1,144,000	724
2011-01-24	699	714	691	714	1,663,000	714
2011-01-21	706	708	687	689	1,666,000	689
2011-01-20	709	710	702	706	1,403,000	706
2011-01-19	723	723	713	717	1,017,000	717
2011-01-18	718	727	715	722	596,000	722
2011-01-17	728	731	718	723	981,000	723
2011-01-14	740	740	727	727	1,050,000	727
2011-01-13	734	741	727	739	1,454,000	739
2011-01-12	728	729	726	728	664,000	728
2011-01-11	727	727	721	726	638,000	726
2011-01-07	728	730	725	727	724,000	727
2011-01-06	730	731	725	730	588,000	730
2011-01-05	729	729	721	724	1,023,000	724
2011-01-04	722	732	720	730	1,359,000	730

分割・併合履歴： [1985-12-26]1株→1.1株