4091 日本酸素ホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,930	1,942	1,914	1,916	487,600	1,916
2022-12-29	1,910	1,938	1,908	1,934	497,900	1,934
2022-12-28	1,911	1,932	1,906	1,927	693,600	1,927
2022-12-27	1,938	1,947	1,906	1,917	434,800	1,917
2022-12-26	1,920	1,930	1,916	1,920	505,100	1,920
2022-12-23	1,927	1,931	1,905	1,920	841,100	1,920
2022-12-22	1,964	1,972	1,934	1,941	1,760,500	1,941
2022-12-21	2,006	2,010	1,958	1,964	818,600	1,964
2022-12-20	2,070	2,078	2,010	2,014	750,400	2,014
2022-12-19	2,080	2,080	2,058	2,065	387,400	2,065
2022-12-16	2,135	2,140	2,095	2,100	988,100	2,100
2022-12-15	2,172	2,181	2,151	2,158	697,400	2,158
2022-12-14	2,191	2,200	2,179	2,194	578,800	2,194
2022-12-13	2,193	2,206	2,167	2,187	403,100	2,187
2022-12-12	2,196	2,196	2,174	2,181	247,300	2,181
2022-12-09	2,173	2,207	2,170	2,203	453,100	2,203
2022-12-08	2,172	2,187	2,160	2,179	384,400	2,179
2022-12-07	2,183	2,202	2,182	2,183	404,000	2,183
2022-12-06	2,180	2,201	2,172	2,186	356,200	2,186
2022-12-05	2,217	2,218	2,185	2,193	312,800	2,193
2022-12-02	2,243	2,243	2,197	2,203	522,000	2,203
2022-12-01	2,283	2,292	2,266	2,271	426,100	2,271
2022-11-30	2,225	2,284	2,213	2,273	624,300	2,273
2022-11-29	2,270	2,271	2,245	2,249	521,200	2,249
2022-11-28	2,323	2,325	2,290	2,292	397,500	2,292
2022-11-25	2,336	2,338	2,299	2,321	418,500	2,321
2022-11-24	2,343	2,343	2,316	2,336	380,300	2,336
2022-11-22	2,295	2,323	2,295	2,305	323,500	2,305
2022-11-21	2,274	2,293	2,264	2,287	279,400	2,287
2022-11-18	2,271	2,280	2,258	2,271	474,400	2,271
2022-11-17	2,227	2,264	2,227	2,258	500,000	2,258
2022-11-16	2,240	2,244	2,211	2,224	541,100	2,224
2022-11-15	2,226	2,251	2,211	2,243	378,300	2,243
2022-11-14	2,246	2,261	2,228	2,229	565,500	2,229
2022-11-11	2,226	2,240	2,202	2,239	605,600	2,239
2022-11-10	2,180	2,190	2,162	2,176	511,400	2,176
2022-11-09	2,235	2,235	2,186	2,198	847,000	2,198
2022-11-08	2,223	2,235	2,193	2,235	825,600	2,235
2022-11-07	2,177	2,207	2,161	2,204	915,000	2,204
2022-11-04	2,172	2,187	2,136	2,150	1,410,800	2,150
2022-11-02	2,252	2,273	2,200	2,223	2,085,400	2,223
2022-11-01	2,381	2,404	2,370	2,395	561,100	2,395
2022-10-31	2,357	2,375	2,351	2,372	590,000	2,372
2022-10-28	2,308	2,363	2,308	2,331	1,895,300	2,331
2022-10-27	2,367	2,382	2,345	2,350	438,400	2,350
2022-10-26	2,340	2,391	2,330	2,366	566,200	2,366
2022-10-25	2,321	2,333	2,308	2,318	543,700	2,318
2022-10-24	2,318	2,326	2,287	2,297	583,300	2,297
2022-10-21	2,308	2,312	2,271	2,272	726,300	2,272
2022-10-20	2,369	2,369	2,319	2,333	733,800	2,333
2022-10-19	2,386	2,455	2,379	2,388	895,100	2,388
2022-10-18	2,356	2,375	2,325	2,366	522,500	2,366
2022-10-17	2,345	2,345	2,307	2,324	384,500	2,324
2022-10-14	2,382	2,398	2,350	2,374	369,400	2,374
2022-10-13	2,320	2,341	2,307	2,318	428,100	2,318
2022-10-12	2,363	2,370	2,317	2,330	536,200	2,330
2022-10-11	2,389	2,422	2,369	2,382	574,700	2,382
2022-10-07	2,388	2,400	2,359	2,391	410,700	2,391
2022-10-06	2,416	2,451	2,413	2,429	519,000	2,429
2022-10-05	2,425	2,471	2,409	2,423	678,500	2,423
2022-10-04	2,398	2,434	2,369	2,394	621,600	2,394
2022-10-03	2,270	2,310	2,263	2,305	311,400	2,305
2022-09-30	2,304	2,317	2,269	2,281	340,500	2,281
2022-09-29	2,334	2,336	2,300	2,330	372,800	2,330
2022-09-28	2,278	2,321	2,271	2,306	392,900	2,306
2022-09-27	2,324	2,338	2,304	2,309	389,800	2,309
2022-09-26	2,380	2,380	2,294	2,297	642,500	2,297
2022-09-22	2,391	2,416	2,382	2,416	487,600	2,416
2022-09-21	2,431	2,439	2,408	2,425	445,900	2,425
2022-09-20	2,460	2,488	2,446	2,455	321,700	2,455
2022-09-16	2,482	2,484	2,443	2,455	399,300	2,455
2022-09-15	2,498	2,503	2,464	2,494	262,200	2,494
2022-09-14	2,490	2,511	2,478	2,488	647,800	2,488
2022-09-13	2,559	2,562	2,520	2,540	418,200	2,540
2022-09-12	2,587	2,593	2,548	2,569	315,900	2,569
2022-09-09	2,542	2,582	2,531	2,551	551,000	2,551
2022-09-08	2,533	2,575	2,530	2,570	684,100	2,570
2022-09-07	2,458	2,495	2,445	2,483	458,000	2,483
2022-09-06	2,475	2,499	2,449	2,464	516,100	2,464
2022-09-05	2,474	2,492	2,463	2,475	420,000	2,475
2022-09-02	2,495	2,519	2,479	2,493	504,000	2,493
2022-09-01	2,506	2,530	2,482	2,493	690,500	2,493
2022-08-31	2,507	2,628	2,501	2,544	1,132,700	2,544
2022-08-30	2,505	2,542	2,478	2,540	430,800	2,540
2022-08-29	2,450	2,490	2,431	2,484	479,700	2,484
2022-08-26	2,510	2,529	2,500	2,523	325,000	2,523
2022-08-25	2,535	2,538	2,490	2,495	246,100	2,495
2022-08-24	2,542	2,549	2,502	2,514	389,300	2,514
2022-08-23	2,516	2,539	2,486	2,526	512,000	2,526
2022-08-22	2,560	2,590	2,525	2,554	448,500	2,554
2022-08-19	2,650	2,650	2,603	2,604	373,600	2,604
2022-08-18	2,605	2,614	2,587	2,606	399,700	2,606
2022-08-17	2,561	2,621	2,552	2,615	914,600	2,615
2022-08-16	2,544	2,549	2,518	2,532	261,400	2,532
2022-08-15	2,545	2,565	2,507	2,533	363,700	2,533
2022-08-12	2,527	2,560	2,493	2,524	712,100	2,524
2022-08-10	2,497	2,514	2,480	2,492	428,800	2,492
2022-08-09	2,494	2,518	2,483	2,486	503,600	2,486
2022-08-08	2,461	2,495	2,461	2,471	541,600	2,471
2022-08-05	2,410	2,472	2,404	2,471	843,300	2,471
2022-08-04	2,403	2,412	2,387	2,403	578,000	2,403
2022-08-03	2,390	2,393	2,355	2,390	602,300	2,390
2022-08-02	2,381	2,411	2,311	2,384	1,003,700	2,384
2022-08-01	2,535	2,535	2,377	2,408	1,499,500	2,408
2022-07-29	2,210	2,243	2,200	2,235	927,800	2,235
2022-07-28	2,181	2,197	2,168	2,190	548,000	2,190
2022-07-27	2,178	2,200	2,173	2,193	397,800	2,193
2022-07-26	2,184	2,203	2,179	2,184	354,700	2,184
2022-07-25	2,198	2,200	2,177	2,190	359,800	2,190
2022-07-22	2,179	2,215	2,166	2,209	579,300	2,209
2022-07-21	2,149	2,202	2,147	2,198	634,900	2,198
2022-07-20	2,162	2,189	2,152	2,185	693,500	2,185
2022-07-19	2,100	2,138	2,097	2,129	711,500	2,129
2022-07-15	2,100	2,133	2,089	2,124	761,300	2,124
2022-07-14	2,129	2,138	2,083	2,133	647,800	2,133
2022-07-13	2,170	2,209	2,157	2,158	527,100	2,158
2022-07-12	2,215	2,215	2,142	2,144	510,200	2,144
2022-07-11	2,192	2,231	2,192	2,221	407,400	2,221
2022-07-08	2,187	2,217	2,181	2,184	456,400	2,184
2022-07-07	2,177	2,205	2,148	2,187	463,900	2,187
2022-07-06	2,136	2,188	2,136	2,158	682,200	2,158
2022-07-05	2,150	2,161	2,137	2,149	386,800	2,149
2022-07-04	2,129	2,152	2,126	2,143	452,300	2,143
2022-07-01	2,184	2,199	2,097	2,115	575,300	2,115
2022-06-30	2,183	2,186	2,144	2,163	776,300	2,163
2022-06-29	2,216	2,216	2,163	2,183	1,369,900	2,183
2022-06-28	2,245	2,262	2,208	2,229	946,800	2,229
2022-06-27	2,251	2,278	2,234	2,251	482,800	2,251
2022-06-24	2,150	2,203	2,148	2,203	536,000	2,203
2022-06-23	2,195	2,218	2,176	2,192	424,600	2,192
2022-06-22	2,261	2,272	2,207	2,213	544,200	2,213
2022-06-21	2,255	2,265	2,232	2,235	576,800	2,235
2022-06-20	2,323	2,323	2,206	2,209	674,300	2,209
2022-06-17	2,344	2,361	2,306	2,314	678,000	2,314
2022-06-16	2,442	2,454	2,418	2,427	466,100	2,427
2022-06-15	2,442	2,454	2,409	2,425	466,600	2,425
2022-06-14	2,403	2,424	2,386	2,418	522,300	2,418
2022-06-13	2,422	2,466	2,416	2,453	476,000	2,453
2022-06-10	2,449	2,471	2,430	2,458	522,300	2,458
2022-06-09	2,500	2,504	2,463	2,467	627,000	2,467
2022-06-08	2,503	2,534	2,499	2,530	575,100	2,530
2022-06-07	2,493	2,511	2,474	2,489	518,500	2,489
2022-06-06	2,475	2,491	2,456	2,476	458,700	2,476
2022-06-03	2,512	2,515	2,477	2,497	794,200	2,497
2022-06-02	2,485	2,495	2,445	2,462	458,100	2,462
2022-06-01	2,431	2,486	2,429	2,479	590,800	2,479
2022-05-31	2,477	2,495	2,419	2,424	2,625,000	2,424
2022-05-30	2,439	2,489	2,425	2,480	1,234,900	2,480
2022-05-27	2,450	2,465	2,406	2,425	487,100	2,425
2022-05-26	2,416	2,439	2,395	2,409	570,500	2,409
2022-05-25	2,401	2,437	2,390	2,416	606,500	2,416
2022-05-24	2,410	2,412	2,376	2,376	434,300	2,376
2022-05-23	2,455	2,478	2,377	2,403	522,000	2,403
2022-05-20	2,432	2,433	2,399	2,419	440,300	2,419
2022-05-19	2,376	2,431	2,369	2,423	502,700	2,423
2022-05-18	2,400	2,438	2,391	2,430	683,200	2,430
2022-05-17	2,401	2,405	2,362	2,373	486,000	2,373
2022-05-16	2,446	2,457	2,393	2,402	795,500	2,402
2022-05-13	2,354	2,449	2,336	2,440	1,144,100	2,440
2022-05-12	2,353	2,373	2,329	2,329	1,016,000	2,329
2022-05-11	2,277	2,318	2,272	2,284	883,200	2,284
2022-05-10	2,305	2,331	2,283	2,312	966,500	2,312
2022-05-09	2,365	2,378	2,322	2,332	625,800	2,332
2022-05-06	2,321	2,404	2,307	2,402	1,120,200	2,402
2022-05-02	2,312	2,341	2,269	2,289	581,700	2,289
2022-04-28	2,203	2,339	2,203	2,337	943,800	2,337
2022-04-27	2,186	2,204	2,160	2,204	1,650,800	2,204
2022-04-26	2,183	2,217	2,179	2,206	685,000	2,206
2022-04-25	2,169	2,181	2,144	2,170	574,800	2,170
2022-04-22	2,210	2,228	2,197	2,219	442,700	2,219
2022-04-21	2,217	2,251	2,209	2,247	465,500	2,247
2022-04-20	2,244	2,249	2,193	2,222	645,200	2,222
2022-04-19	2,203	2,215	2,175	2,210	610,300	2,210
2022-04-18	2,161	2,175	2,117	2,166	673,900	2,166
2022-04-15	2,169	2,192	2,148	2,168	421,200	2,168
2022-04-14	2,205	2,222	2,178	2,195	677,900	2,195
2022-04-13	2,155	2,197	2,144	2,192	729,000	2,192
2022-04-12	2,240	2,246	2,146	2,148	698,000	2,148
2022-04-11	2,228	2,265	2,212	2,224	456,300	2,224
2022-04-08	2,246	2,265	2,213	2,231	822,500	2,231
2022-04-07	2,196	2,205	2,173	2,184	670,700	2,184
2022-04-06	2,265	2,268	2,195	2,223	667,000	2,223
2022-04-05	2,334	2,338	2,270	2,285	377,600	2,285
2022-04-04	2,303	2,330	2,296	2,316	319,500	2,316
2022-04-01	2,306	2,318	2,264	2,308	327,900	2,308
2022-03-31	2,346	2,358	2,314	2,331	683,000	2,331
2022-03-30	2,400	2,402	2,289	2,338	682,300	2,338
2022-03-29	2,358	2,405	2,351	2,404	892,800	2,404
2022-03-28	2,384	2,385	2,330	2,348	433,100	2,348
2022-03-25	2,373	2,399	2,359	2,391	646,700	2,391
2022-03-24	2,345	2,366	2,305	2,351	505,300	2,351
2022-03-23	2,362	2,382	2,338	2,360	735,900	2,360
2022-03-22	2,321	2,371	2,321	2,355	1,010,400	2,355
2022-03-18	2,281	2,322	2,265	2,300	1,210,000	2,300
2022-03-17	2,251	2,286	2,235	2,274	647,300	2,274
2022-03-16	2,227	2,228	2,193	2,204	600,900	2,204
2022-03-15	2,139	2,242	2,123	2,219	775,000	2,219
2022-03-14	2,143	2,157	2,110	2,142	630,800	2,142
2022-03-11	2,138	2,150	2,118	2,135	649,700	2,135
2022-03-10	2,135	2,194	2,118	2,186	924,500	2,186
2022-03-09	2,075	2,089	2,050	2,055	674,700	2,055
2022-03-08	2,062	2,084	2,048	2,055	948,500	2,055
2022-03-07	2,116	2,150	2,089	2,095	1,201,400	2,095
2022-03-04	2,171	2,188	2,161	2,166	761,100	2,166
2022-03-03	2,177	2,190	2,164	2,182	1,004,700	2,182
2022-03-02	2,203	2,222	2,134	2,152	891,200	2,152
2022-03-01	2,279	2,282	2,219	2,220	463,800	2,220
2022-02-28	2,225	2,256	2,173	2,242	1,118,000	2,242
2022-02-25	2,217	2,226	2,191	2,224	861,500	2,224
2022-02-24	2,192	2,244	2,179	2,235	793,800	2,235
2022-02-22	2,222	2,229	2,198	2,215	399,500	2,215
2022-02-21	2,262	2,276	2,225	2,272	248,200	2,272
2022-02-18	2,307	2,307	2,267	2,280	305,000	2,280
2022-02-17	2,350	2,350	2,302	2,337	696,000	2,337
2022-02-16	2,286	2,376	2,281	2,367	747,200	2,367
2022-02-15	2,271	2,292	2,239	2,249	469,200	2,249
2022-02-14	2,267	2,292	2,244	2,254	570,200	2,254
2022-02-10	2,302	2,321	2,283	2,309	535,600	2,309
2022-02-09	2,261	2,275	2,246	2,270	711,100	2,270
2022-02-08	2,287	2,295	2,248	2,254	436,600	2,254
2022-02-07	2,292	2,305	2,262	2,283	581,100	2,283
2022-02-04	2,311	2,343	2,303	2,325	817,100	2,325
2022-02-03	2,340	2,404	2,325	2,336	1,129,100	2,336
2022-02-02	2,255	2,327	2,248	2,313	755,000	2,313
2022-02-01	2,243	2,259	2,200	2,215	816,000	2,215
2022-01-31	2,233	2,278	2,210	2,262	862,700	2,262
2022-01-28	2,262	2,292	2,250	2,276	875,800	2,276
2022-01-27	2,328	2,339	2,225	2,234	684,500	2,234
2022-01-26	2,347	2,350	2,322	2,332	296,400	2,332
2022-01-25	2,395	2,400	2,322	2,347	508,100	2,347
2022-01-24	2,334	2,402	2,322	2,399	549,700	2,399
2022-01-21	2,350	2,388	2,318	2,377	306,400	2,377
2022-01-20	2,332	2,402	2,313	2,383	522,700	2,383
2022-01-19	2,397	2,413	2,325	2,328	425,600	2,328
2022-01-18	2,492	2,510	2,433	2,446	357,500	2,446
2022-01-17	2,509	2,532	2,460	2,474	455,100	2,474
2022-01-14	2,578	2,581	2,472	2,512	557,800	2,512
2022-01-13	2,579	2,608	2,573	2,593	528,900	2,593
2022-01-12	2,536	2,589	2,535	2,573	438,200	2,573
2022-01-11	2,531	2,538	2,494	2,508	466,000	2,508
2022-01-07	2,555	2,570	2,518	2,539	590,100	2,539
2022-01-06	2,571	2,603	2,538	2,559	384,600	2,559
2022-01-05	2,574	2,600	2,547	2,586	558,700	2,586
2022-01-04	2,519	2,554	2,478	2,548	497,200	2,548

分割・併合履歴： [1985-12-26]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31