4091 日本酸素ホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-16	2,146	2,161	2,127	2,141	277,600	2,141
2021-04-15	2,119	2,154	2,116	2,153	423,800	2,153
2021-04-14	2,087	2,105	2,071	2,099	416,800	2,099
2021-04-13	2,134	2,144	2,107	2,107	423,200	2,107
2021-04-12	2,143	2,148	2,111	2,116	336,800	2,116
2021-04-09	2,159	2,191	2,133	2,140	752,100	2,140
2021-04-08	2,137	2,139	2,104	2,127	376,600	2,127
2021-04-07	2,123	2,165	2,115	2,160	462,400	2,160
2021-04-06	2,151	2,154	2,104	2,114	422,500	2,114
2021-04-05	2,124	2,147	2,119	2,144	330,200	2,144
2021-04-02	2,133	2,158	2,096	2,118	381,600	2,118
2021-04-01	2,105	2,147	2,104	2,144	396,900	2,144
2021-03-31	2,110	2,150	2,102	2,104	691,700	2,104
2021-03-30	2,180	2,199	2,138	2,160	741,000	2,160
2021-03-29	2,187	2,188	2,114	2,144	659,700	2,144
2021-03-26	2,153	2,172	2,119	2,140	625,800	2,140
2021-03-25	2,095	2,142	2,091	2,139	646,200	2,139
2021-03-24	2,070	2,093	2,036	2,078	768,300	2,078
2021-03-23	2,113	2,113	2,048	2,050	585,100	2,050
2021-03-22	2,060	2,113	2,053	2,107	881,400	2,107
2021-03-19	2,063	2,096	2,050	2,081	1,009,100	2,081
2021-03-18	2,089	2,089	2,042	2,061	617,000	2,061
2021-03-17	2,062	2,090	2,057	2,070	502,000	2,070
2021-03-16	2,050	2,085	2,037	2,079	827,100	2,079
2021-03-15	2,060	2,100	2,051	2,100	715,500	2,100
2021-03-12	2,025	2,049	1,998	2,049	881,800	2,049
2021-03-11	2,047	2,084	2,031	2,043	850,900	2,043
2021-03-10	1,982	2,035	1,973	2,015	621,700	2,015
2021-03-09	2,010	2,036	1,981	2,032	980,500	2,032
2021-03-08	1,997	1,997	1,946	1,958	566,400	1,958
2021-03-05	1,973	1,984	1,924	1,963	604,700	1,963
2021-03-04	1,977	1,999	1,953	1,966	422,000	1,966
2021-03-03	2,002	2,004	1,964	1,996	822,900	1,996
2021-03-02	2,058	2,065	1,982	1,990	912,200	1,990
2021-03-01	2,022	2,058	2,002	2,056	627,000	2,056
2021-02-26	2,033	2,043	1,989	1,999	803,400	1,999
2021-02-25	2,085	2,102	2,041	2,080	701,200	2,080
2021-02-24	2,042	2,071	2,021	2,051	833,700	2,051
2021-02-22	2,016	2,033	1,996	2,009	471,900	2,009
2021-02-19	1,985	2,010	1,970	2,005	589,500	2,005
2021-02-18	2,015	2,026	1,986	1,998	596,600	1,998
2021-02-17	2,000	2,052	1,991	2,043	816,200	2,043
2021-02-16	2,012	2,029	1,983	2,000	1,292,400	2,000
2021-02-15	2,075	2,089	2,020	2,034	700,900	2,034
2021-02-12	2,069	2,074	2,013	2,056	698,700	2,056
2021-02-10	2,074	2,098	2,048	2,068	652,600	2,068
2021-02-09	2,059	2,105	2,041	2,097	1,047,800	2,097
2021-02-08	2,071	2,096	2,040	2,061	977,200	2,061
2021-02-05	2,083	2,101	2,040	2,075	1,156,100	2,075
2021-02-04	2,115	2,123	2,057	2,078	1,309,400	2,078
2021-02-03	2,129	2,160	2,072	2,137	1,527,300	2,137
2021-02-02	2,030	2,068	2,024	2,059	766,100	2,059
2021-02-01	2,014	2,055	1,995	2,030	829,100	2,030
2021-01-29	2,035	2,085	2,013	2,014	912,400	2,014
2021-01-28	1,996	2,080	1,990	2,029	2,956,200	2,029
2021-01-27	2,066	2,087	2,034	2,058	1,228,900	2,058
2021-01-26	2,088	2,115	2,078	2,078	1,204,500	2,078
2021-01-25	2,077	2,121	2,057	2,093	1,055,900	2,093
2021-01-22	2,021	2,069	2,017	2,041	859,600	2,041
2021-01-21	2,014	2,042	1,986	2,039	1,001,800	2,039
2021-01-20	2,011	2,011	1,959	1,978	868,600	1,978
2021-01-19	1,977	2,016	1,951	2,016	1,120,200	2,016
2021-01-18	1,950	1,969	1,934	1,958	533,700	1,958
2021-01-15	2,005	2,011	1,972	1,976	831,700	1,976
2021-01-14	1,990	2,016	1,985	2,002	967,300	2,002
2021-01-13	2,026	2,042	1,990	2,002	1,431,500	2,002
2021-01-12	2,068	2,079	2,021	2,044	1,549,300	2,044
2021-01-08	2,072	2,133	2,051	2,090	2,561,800	2,090
2021-01-07	1,935	2,043	1,923	2,022	1,791,900	2,022
2021-01-06	1,925	1,929	1,891	1,899	678,600	1,899
2021-01-05	1,937	1,937	1,904	1,925	858,300	1,925
2021-01-04	1,949	1,950	1,902	1,948	940,200	1,948

分割・併合履歴： [1985-12-26]1株→1.1株