4091 日本酸素ホールディングス(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,371 | 1,371 | 1,333 | 1,333 | 569,000 | 1,333 |
| 2014-12-29 | 1,364 | 1,368 | 1,342 | 1,358 | 1,072,000 | 1,358 |
| 2014-12-26 | 1,354 | 1,385 | 1,331 | 1,351 | 1,788,000 | 1,351 |
| 2014-12-25 | 1,287 | 1,295 | 1,271 | 1,285 | 319,000 | 1,285 |
| 2014-12-24 | 1,268 | 1,308 | 1,255 | 1,287 | 1,335,000 | 1,287 |
| 2014-12-22 | 1,268 | 1,268 | 1,228 | 1,257 | 904,000 | 1,257 |
| 2014-12-19 | 1,265 | 1,287 | 1,248 | 1,255 | 1,540,000 | 1,255 |
| 2014-12-18 | 1,289 | 1,298 | 1,169 | 1,243 | 4,097,000 | 1,243 |
| 2014-12-17 | 1,247 | 1,272 | 1,232 | 1,236 | 1,446,000 | 1,236 |
| 2014-12-16 | 1,298 | 1,309 | 1,248 | 1,277 | 993,000 | 1,277 |
| 2014-12-15 | 1,327 | 1,364 | 1,306 | 1,311 | 616,000 | 1,311 |
| 2014-12-12 | 1,327 | 1,391 | 1,327 | 1,337 | 1,531,000 | 1,337 |
| 2014-12-11 | 1,328 | 1,353 | 1,305 | 1,336 | 1,694,000 | 1,336 |
| 2014-12-10 | 1,379 | 1,400 | 1,312 | 1,318 | 960,000 | 1,318 |
| 2014-12-09 | 1,390 | 1,405 | 1,346 | 1,357 | 741,000 | 1,357 |
| 2014-12-08 | 1,404 | 1,410 | 1,389 | 1,400 | 889,000 | 1,400 |
| 2014-12-05 | 1,390 | 1,396 | 1,370 | 1,379 | 839,000 | 1,379 |
| 2014-12-04 | 1,400 | 1,410 | 1,383 | 1,397 | 741,000 | 1,397 |
| 2014-12-03 | 1,400 | 1,404 | 1,365 | 1,393 | 1,131,000 | 1,393 |
| 2014-12-02 | 1,400 | 1,424 | 1,388 | 1,404 | 1,028,000 | 1,404 |
| 2014-12-01 | 1,390 | 1,431 | 1,385 | 1,397 | 1,232,000 | 1,397 |
| 2014-11-28 | 1,368 | 1,410 | 1,341 | 1,398 | 2,414,000 | 1,398 |
| 2014-11-27 | 1,430 | 1,445 | 1,372 | 1,398 | 3,106,000 | 1,398 |
| 2014-11-26 | 1,548 | 1,552 | 1,418 | 1,429 | 5,216,000 | 1,429 |
| 2014-11-25 | 1,308 | 1,597 | 1,301 | 1,597 | 5,844,000 | 1,597 |
| 2014-11-21 | 1,271 | 1,300 | 1,260 | 1,297 | 2,473,000 | 1,297 |
| 2014-11-20 | 1,301 | 1,303 | 1,260 | 1,283 | 1,500,000 | 1,283 |
| 2014-11-19 | 1,290 | 1,310 | 1,262 | 1,271 | 1,599,000 | 1,271 |
| 2014-11-18 | 1,230 | 1,285 | 1,224 | 1,282 | 3,107,000 | 1,282 |
| 2014-11-17 | 1,271 | 1,290 | 1,228 | 1,230 | 3,337,000 | 1,230 |
| 2014-11-14 | 1,246 | 1,321 | 1,216 | 1,290 | 3,083,000 | 1,290 |
| 2014-11-13 | 1,122 | 1,217 | 1,122 | 1,186 | 2,025,000 | 1,186 |
| 2014-11-12 | 1,093 | 1,149 | 1,085 | 1,137 | 1,973,000 | 1,137 |
| 2014-11-11 | 1,089 | 1,094 | 1,070 | 1,085 | 698,000 | 1,085 |
| 2014-11-10 | 1,050 | 1,079 | 1,042 | 1,066 | 2,137,000 | 1,066 |
| 2014-11-07 | 1,125 | 1,125 | 1,035 | 1,068 | 3,896,000 | 1,068 |
| 2014-11-06 | 1,027 | 1,150 | 1,022 | 1,149 | 4,080,000 | 1,149 |
| 2014-11-05 | 993 | 1,035 | 987 | 1,032 | 2,275,000 | 1,032 |
| 2014-11-04 | 990 | 999 | 982 | 994 | 1,956,000 | 994 |
| 2014-10-31 | 975 | 991 | 972 | 990 | 1,628,000 | 990 |
| 2014-10-30 | 962 | 973 | 962 | 970 | 1,392,000 | 970 |
| 2014-10-29 | 959 | 966 | 949 | 963 | 1,965,000 | 963 |
| 2014-10-28 | 960 | 961 | 956 | 960 | 656,000 | 960 |
| 2014-10-27 | 958 | 967 | 954 | 960 | 834,000 | 960 |
| 2014-10-24 | 955 | 958 | 947 | 957 | 477,000 | 957 |
| 2014-10-23 | 942 | 951 | 940 | 949 | 599,000 | 949 |
| 2014-10-22 | 949 | 955 | 943 | 949 | 616,000 | 949 |
| 2014-10-21 | 947 | 952 | 933 | 940 | 1,043,000 | 940 |
| 2014-10-20 | 925 | 947 | 925 | 945 | 1,089,000 | 945 |
| 2014-10-17 | 930 | 930 | 915 | 917 | 1,112,000 | 917 |
| 2014-10-16 | 921 | 925 | 920 | 922 | 1,299,000 | 922 |
| 2014-10-15 | 929 | 932 | 925 | 930 | 1,037,000 | 930 |
| 2014-10-14 | 925 | 931 | 920 | 921 | 1,423,000 | 921 |
| 2014-10-10 | 933 | 939 | 930 | 931 | 1,248,000 | 931 |
| 2014-10-09 | 955 | 955 | 939 | 942 | 1,172,000 | 942 |
| 2014-10-08 | 962 | 964 | 951 | 951 | 1,266,000 | 951 |
| 2014-10-07 | 963 | 967 | 962 | 962 | 750,000 | 962 |
| 2014-10-06 | 971 | 973 | 964 | 964 | 1,473,000 | 964 |
| 2014-10-03 | 962 | 972 | 962 | 967 | 1,119,000 | 967 |
| 2014-10-02 | 964 | 967 | 961 | 961 | 1,440,000 | 961 |
| 2014-10-01 | 963 | 971 | 962 | 967 | 1,182,000 | 967 |
| 2014-09-30 | 970 | 977 | 961 | 967 | 2,043,000 | 967 |
| 2014-09-29 | 972 | 975 | 966 | 967 | 295,000 | 967 |
| 2014-09-26 | 972 | 976 | 969 | 972 | 446,000 | 972 |
| 2014-09-25 | 966 | 977 | 963 | 977 | 591,000 | 977 |
| 2014-09-24 | 962 | 966 | 956 | 957 | 435,000 | 957 |
| 2014-09-22 | 973 | 974 | 964 | 967 | 378,000 | 967 |
| 2014-09-19 | 969 | 970 | 962 | 969 | 724,000 | 969 |
| 2014-09-18 | 967 | 971 | 962 | 963 | 590,000 | 963 |
| 2014-09-17 | 969 | 969 | 961 | 961 | 507,000 | 961 |
| 2014-09-16 | 969 | 969 | 965 | 965 | 417,000 | 965 |
| 2014-09-12 | 961 | 967 | 960 | 965 | 878,000 | 965 |
| 2014-09-11 | 965 | 965 | 953 | 957 | 428,000 | 957 |
| 2014-09-10 | 957 | 964 | 952 | 963 | 392,000 | 963 |
| 2014-09-09 | 960 | 960 | 956 | 957 | 316,000 | 957 |
| 2014-09-08 | 955 | 960 | 948 | 959 | 520,000 | 959 |
| 2014-09-05 | 954 | 955 | 946 | 949 | 377,000 | 949 |
| 2014-09-04 | 955 | 960 | 945 | 947 | 396,000 | 947 |
| 2014-09-03 | 945 | 960 | 943 | 955 | 737,000 | 955 |
| 2014-09-02 | 945 | 948 | 941 | 945 | 501,000 | 945 |
| 2014-09-01 | 936 | 943 | 936 | 940 | 322,000 | 940 |
| 2014-08-29 | 934 | 940 | 934 | 936 | 548,000 | 936 |
| 2014-08-28 | 934 | 937 | 930 | 934 | 548,000 | 934 |
| 2014-08-27 | 928 | 942 | 928 | 938 | 805,000 | 938 |
| 2014-08-26 | 927 | 929 | 918 | 922 | 431,000 | 922 |
| 2014-08-25 | 934 | 935 | 924 | 930 | 324,000 | 930 |
| 2014-08-22 | 934 | 935 | 924 | 925 | 323,000 | 925 |
| 2014-08-21 | 918 | 930 | 918 | 930 | 867,000 | 930 |
| 2014-08-20 | 915 | 919 | 915 | 918 | 543,000 | 918 |
| 2014-08-19 | 915 | 917 | 912 | 915 | 516,000 | 915 |
| 2014-08-18 | 907 | 913 | 906 | 913 | 260,000 | 913 |
| 2014-08-15 | 903 | 907 | 903 | 907 | 303,000 | 907 |
| 2014-08-14 | 903 | 906 | 900 | 905 | 330,000 | 905 |
| 2014-08-13 | 901 | 903 | 898 | 903 | 391,000 | 903 |
| 2014-08-12 | 902 | 903 | 900 | 902 | 360,000 | 902 |
| 2014-08-11 | 899 | 900 | 895 | 899 | 470,000 | 899 |
| 2014-08-08 | 895 | 897 | 889 | 890 | 856,000 | 890 |
| 2014-08-07 | 897 | 902 | 895 | 897 | 840,000 | 897 |
| 2014-08-06 | 895 | 897 | 892 | 895 | 712,000 | 895 |
| 2014-08-05 | 900 | 902 | 896 | 896 | 698,000 | 896 |
| 2014-08-04 | 901 | 905 | 900 | 900 | 443,000 | 900 |
| 2014-08-01 | 905 | 912 | 901 | 905 | 805,000 | 905 |
| 2014-07-31 | 908 | 914 | 906 | 913 | 687,000 | 913 |
| 2014-07-30 | 904 | 907 | 900 | 904 | 408,000 | 904 |
| 2014-07-29 | 905 | 905 | 901 | 904 | 325,000 | 904 |
| 2014-07-28 | 903 | 908 | 899 | 905 | 320,000 | 905 |
| 2014-07-25 | 898 | 900 | 895 | 900 | 422,000 | 900 |
| 2014-07-24 | 899 | 901 | 893 | 896 | 479,000 | 896 |
| 2014-07-23 | 899 | 899 | 894 | 897 | 416,000 | 897 |
| 2014-07-22 | 899 | 901 | 894 | 899 | 601,000 | 899 |
| 2014-07-18 | 896 | 901 | 894 | 897 | 535,000 | 897 |
| 2014-07-17 | 904 | 910 | 904 | 906 | 552,000 | 906 |
| 2014-07-16 | 907 | 911 | 903 | 904 | 618,000 | 904 |
| 2014-07-15 | 904 | 906 | 900 | 904 | 602,000 | 904 |
| 2014-07-14 | 901 | 902 | 896 | 902 | 367,000 | 902 |
| 2014-07-11 | 893 | 900 | 892 | 897 | 554,000 | 897 |
| 2014-07-10 | 902 | 905 | 895 | 898 | 952,000 | 898 |
| 2014-07-09 | 899 | 908 | 899 | 907 | 706,000 | 907 |
| 2014-07-08 | 906 | 911 | 900 | 907 | 502,000 | 907 |
| 2014-07-07 | 921 | 921 | 905 | 908 | 683,000 | 908 |
| 2014-07-04 | 915 | 923 | 910 | 919 | 1,190,000 | 919 |
| 2014-07-03 | 909 | 914 | 905 | 908 | 611,000 | 908 |
| 2014-07-02 | 903 | 909 | 900 | 908 | 978,000 | 908 |
| 2014-07-01 | 898 | 905 | 897 | 903 | 804,000 | 903 |
| 2014-06-30 | 899 | 899 | 889 | 897 | 512,000 | 897 |
| 2014-06-27 | 903 | 903 | 887 | 890 | 704,000 | 890 |
| 2014-06-26 | 900 | 904 | 894 | 899 | 1,242,000 | 899 |
| 2014-06-25 | 887 | 892 | 886 | 887 | 937,000 | 887 |
| 2014-06-24 | 894 | 901 | 890 | 898 | 937,000 | 898 |
| 2014-06-23 | 905 | 907 | 899 | 900 | 563,000 | 900 |
| 2014-06-20 | 887 | 905 | 885 | 905 | 1,583,000 | 905 |
| 2014-06-19 | 882 | 889 | 882 | 889 | 1,111,000 | 889 |
| 2014-06-18 | 879 | 884 | 878 | 882 | 510,000 | 882 |
| 2014-06-17 | 880 | 883 | 877 | 879 | 519,000 | 879 |
| 2014-06-16 | 883 | 883 | 878 | 879 | 882,000 | 879 |
| 2014-06-13 | 886 | 886 | 879 | 883 | 2,230,000 | 883 |
| 2014-06-12 | 887 | 890 | 884 | 886 | 1,519,000 | 886 |
| 2014-06-11 | 888 | 891 | 887 | 889 | 916,000 | 889 |
| 2014-06-10 | 890 | 891 | 885 | 887 | 978,000 | 887 |
| 2014-06-09 | 889 | 892 | 887 | 890 | 751,000 | 890 |
| 2014-06-06 | 890 | 893 | 888 | 890 | 920,000 | 890 |
| 2014-06-05 | 893 | 895 | 888 | 892 | 886,000 | 892 |
| 2014-06-04 | 890 | 893 | 887 | 893 | 754,000 | 893 |
| 2014-06-03 | 891 | 893 | 887 | 892 | 1,052,000 | 892 |
| 2014-06-02 | 892 | 897 | 886 | 889 | 1,055,000 | 889 |
| 2014-05-30 | 891 | 895 | 888 | 891 | 1,291,000 | 891 |
| 2014-05-29 | 890 | 894 | 888 | 893 | 1,029,000 | 893 |
| 2014-05-28 | 891 | 897 | 891 | 893 | 1,014,000 | 893 |
| 2014-05-27 | 888 | 892 | 887 | 889 | 1,826,000 | 889 |
| 2014-05-26 | 886 | 888 | 884 | 886 | 1,207,000 | 886 |
| 2014-05-23 | 885 | 887 | 883 | 884 | 1,206,000 | 884 |
| 2014-05-22 | 881 | 886 | 880 | 882 | 1,533,000 | 882 |
| 2014-05-21 | 874 | 881 | 874 | 877 | 1,009,000 | 877 |
| 2014-05-20 | 879 | 883 | 875 | 875 | 1,045,000 | 875 |
| 2014-05-19 | 880 | 884 | 876 | 878 | 1,310,000 | 878 |
| 2014-05-16 | 880 | 882 | 875 | 880 | 1,752,000 | 880 |
| 2014-05-15 | 890 | 891 | 879 | 884 | 3,514,000 | 884 |
| 2014-05-14 | 910 | 917 | 892 | 895 | 5,831,000 | 895 |
| 2014-05-13 | 892 | 913 | 885 | 889 | 8,686,000 | 889 |
| 2014-05-12 | 805 | 835 | 801 | 802 | 1,455,000 | 802 |
| 2014-05-09 | 781 | 793 | 779 | 791 | 1,079,000 | 791 |
| 2014-05-08 | 796 | 796 | 782 | 788 | 1,318,000 | 788 |
| 2014-05-07 | 817 | 817 | 784 | 789 | 1,490,000 | 789 |
| 2014-05-02 | 829 | 832 | 823 | 831 | 485,000 | 831 |
| 2014-05-01 | 813 | 829 | 809 | 829 | 597,000 | 829 |
| 2014-04-30 | 825 | 826 | 811 | 814 | 624,000 | 814 |
| 2014-04-28 | 821 | 821 | 810 | 817 | 427,000 | 817 |
| 2014-04-25 | 827 | 832 | 819 | 822 | 811,000 | 822 |
| 2014-04-24 | 836 | 837 | 822 | 828 | 954,000 | 828 |
| 2014-04-23 | 830 | 835 | 822 | 834 | 955,000 | 834 |
| 2014-04-22 | 836 | 840 | 829 | 829 | 732,000 | 829 |
| 2014-04-21 | 836 | 843 | 830 | 834 | 697,000 | 834 |
| 2014-04-18 | 827 | 835 | 817 | 835 | 1,318,000 | 835 |
| 2014-04-17 | 825 | 829 | 814 | 818 | 1,460,000 | 818 |
| 2014-04-16 | 806 | 831 | 799 | 828 | 3,633,000 | 828 |
| 2014-04-15 | 779 | 806 | 768 | 799 | 1,541,000 | 799 |
| 2014-04-14 | 774 | 786 | 770 | 777 | 517,000 | 777 |
| 2014-04-11 | 770 | 785 | 768 | 780 | 646,000 | 780 |
| 2014-04-10 | 792 | 794 | 778 | 785 | 816,000 | 785 |
| 2014-04-09 | 782 | 788 | 774 | 783 | 1,131,000 | 783 |
| 2014-04-08 | 805 | 807 | 792 | 792 | 678,000 | 792 |
| 2014-04-07 | 808 | 815 | 803 | 809 | 573,000 | 809 |
| 2014-04-04 | 812 | 825 | 811 | 817 | 635,000 | 817 |
| 2014-04-03 | 809 | 819 | 803 | 811 | 1,033,000 | 811 |
| 2014-04-02 | 828 | 828 | 809 | 810 | 1,650,000 | 810 |
| 2014-04-01 | 813 | 830 | 807 | 830 | 1,594,000 | 830 |
| 2014-03-31 | 805 | 815 | 793 | 812 | 1,468,000 | 812 |
| 2014-03-28 | 795 | 805 | 784 | 803 | 1,339,000 | 803 |
| 2014-03-27 | 783 | 794 | 769 | 793 | 1,552,000 | 793 |
| 2014-03-26 | 775 | 789 | 773 | 786 | 1,553,000 | 786 |
| 2014-03-25 | 772 | 797 | 765 | 777 | 2,244,000 | 777 |
| 2014-03-24 | 744 | 781 | 744 | 770 | 1,322,000 | 770 |
| 2014-03-20 | 742 | 754 | 736 | 741 | 1,298,000 | 741 |
| 2014-03-19 | 737 | 751 | 730 | 740 | 962,000 | 740 |
| 2014-03-18 | 732 | 737 | 726 | 732 | 498,000 | 732 |
| 2014-03-17 | 707 | 720 | 707 | 719 | 639,000 | 719 |
| 2014-03-14 | 727 | 729 | 709 | 713 | 1,147,000 | 713 |
| 2014-03-13 | 754 | 755 | 744 | 748 | 394,000 | 748 |
| 2014-03-12 | 765 | 765 | 750 | 755 | 915,000 | 755 |
| 2014-03-11 | 770 | 778 | 765 | 773 | 533,000 | 773 |
| 2014-03-10 | 770 | 770 | 759 | 767 | 434,000 | 767 |
| 2014-03-07 | 772 | 776 | 763 | 772 | 627,000 | 772 |
| 2014-03-06 | 753 | 770 | 752 | 766 | 680,000 | 766 |
| 2014-03-05 | 758 | 766 | 750 | 753 | 662,000 | 753 |
| 2014-03-04 | 737 | 757 | 737 | 753 | 521,000 | 753 |
| 2014-03-03 | 750 | 757 | 738 | 744 | 806,000 | 744 |
| 2014-02-28 | 762 | 770 | 754 | 762 | 663,000 | 762 |
| 2014-02-27 | 768 | 774 | 757 | 762 | 833,000 | 762 |
| 2014-02-26 | 773 | 775 | 760 | 765 | 1,029,000 | 765 |
| 2014-02-25 | 786 | 788 | 769 | 777 | 1,292,000 | 777 |
| 2014-02-24 | 790 | 792 | 772 | 786 | 947,000 | 786 |
| 2014-02-21 | 769 | 792 | 769 | 791 | 1,230,000 | 791 |
| 2014-02-20 | 780 | 784 | 766 | 769 | 633,000 | 769 |
| 2014-02-19 | 790 | 790 | 776 | 785 | 796,000 | 785 |
| 2014-02-18 | 775 | 790 | 766 | 788 | 1,168,000 | 788 |
| 2014-02-17 | 766 | 777 | 751 | 772 | 1,034,000 | 772 |
| 2014-02-14 | 764 | 772 | 742 | 766 | 2,483,000 | 766 |
| 2014-02-13 | 771 | 771 | 754 | 760 | 1,967,000 | 760 |
| 2014-02-12 | 754 | 782 | 752 | 776 | 2,970,000 | 776 |
| 2014-02-10 | 750 | 753 | 728 | 739 | 1,336,000 | 739 |
| 2014-02-07 | 710 | 743 | 705 | 741 | 1,691,000 | 741 |
| 2014-02-06 | 681 | 685 | 672 | 672 | 676,000 | 672 |
| 2014-02-05 | 676 | 684 | 664 | 683 | 842,000 | 683 |
| 2014-02-04 | 683 | 691 | 670 | 670 | 1,276,000 | 670 |
| 2014-02-03 | 712 | 720 | 705 | 713 | 485,000 | 713 |
| 2014-01-31 | 730 | 730 | 709 | 718 | 847,000 | 718 |
| 2014-01-30 | 728 | 732 | 716 | 725 | 911,000 | 725 |
| 2014-01-29 | 737 | 751 | 732 | 750 | 537,000 | 750 |
| 2014-01-28 | 742 | 746 | 729 | 729 | 755,000 | 729 |
| 2014-01-27 | 746 | 752 | 741 | 742 | 865,000 | 742 |
| 2014-01-24 | 751 | 775 | 746 | 770 | 1,255,000 | 770 |
| 2014-01-23 | 781 | 781 | 768 | 769 | 627,000 | 769 |
| 2014-01-22 | 774 | 784 | 763 | 783 | 804,000 | 783 |
| 2014-01-21 | 783 | 783 | 771 | 774 | 954,000 | 774 |
| 2014-01-20 | 766 | 784 | 762 | 782 | 1,563,000 | 782 |
| 2014-01-17 | 755 | 768 | 751 | 766 | 1,672,000 | 766 |
| 2014-01-16 | 751 | 762 | 750 | 756 | 828,000 | 756 |
| 2014-01-15 | 746 | 746 | 731 | 746 | 1,045,000 | 746 |
| 2014-01-14 | 731 | 731 | 718 | 723 | 930,000 | 723 |
| 2014-01-10 | 738 | 747 | 732 | 746 | 740,000 | 746 |
| 2014-01-09 | 740 | 745 | 729 | 744 | 1,011,000 | 744 |
| 2014-01-08 | 740 | 747 | 735 | 745 | 963,000 | 745 |
| 2014-01-07 | 730 | 735 | 725 | 731 | 816,000 | 731 |
| 2014-01-06 | 746 | 748 | 734 | 738 | 785,000 | 738 |
分割・併合履歴 ： [1985-12-26]1株→1.1株
