4091 日本酸素ホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-30	2,375	2,397	2,360	2,373	407,300	2,373
2023-03-29	2,365	2,379	2,361	2,374	714,900	2,374
2023-03-28	2,379	2,386	2,346	2,348	452,700	2,348
2023-03-27	2,361	2,365	2,330	2,344	382,800	2,344
2023-03-24	2,362	2,372	2,356	2,360	382,600	2,360
2023-03-23	2,335	2,370	2,314	2,362	454,900	2,362
2023-03-22	2,379	2,379	2,343	2,354	493,900	2,354
2023-03-20	2,381	2,386	2,341	2,341	530,400	2,341
2023-03-17	2,364	2,422	2,358	2,412	821,000	2,412
2023-03-16	2,338	2,359	2,323	2,359	670,500	2,359
2023-03-15	2,425	2,435	2,377	2,388	806,300	2,388
2023-03-14	2,404	2,416	2,375	2,407	730,900	2,407
2023-03-13	2,444	2,446	2,422	2,446	392,800	2,446
2023-03-10	2,469	2,500	2,463	2,476	749,900	2,476
2023-03-09	2,524	2,533	2,501	2,513	398,400	2,513
2023-03-08	2,493	2,513	2,490	2,498	346,100	2,498
2023-03-07	2,483	2,518	2,482	2,504	388,400	2,504
2023-03-06	2,512	2,529	2,493	2,496	523,700	2,496
2023-03-03	2,492	2,499	2,452	2,498	686,000	2,498
2023-03-02	2,464	2,485	2,425	2,442	489,900	2,442
2023-03-01	2,428	2,444	2,421	2,429	490,500	2,429
2023-02-28	2,410	2,437	2,408	2,428	797,500	2,428
2023-02-27	2,367	2,408	2,354	2,401	640,300	2,401
2023-02-24	2,341	2,361	2,312	2,332	775,600	2,332
2023-02-22	2,354	2,367	2,337	2,352	699,100	2,352
2023-02-21	2,360	2,399	2,346	2,383	401,600	2,383
2023-02-20	2,370	2,373	2,355	2,363	195,300	2,363
2023-02-17	2,351	2,383	2,344	2,367	406,800	2,367
2023-02-16	2,381	2,395	2,341	2,380	999,500	2,380
2023-02-15	2,319	2,319	2,275	2,299	534,800	2,299
2023-02-14	2,319	2,326	2,296	2,312	497,300	2,312
2023-02-13	2,296	2,296	2,254	2,283	482,400	2,283
2023-02-10	2,315	2,354	2,304	2,311	824,900	2,311
2023-02-09	2,252	2,312	2,251	2,308	560,000	2,308
2023-02-08	2,257	2,289	2,257	2,263	455,300	2,263
2023-02-07	2,260	2,274	2,244	2,260	679,500	2,260
2023-02-06	2,233	2,264	2,227	2,249	1,218,100	2,249
2023-02-03	2,270	2,305	2,206	2,254	2,632,800	2,254
2023-02-02	2,132	2,133	2,078	2,096	999,800	2,096
2023-02-01	2,136	2,146	2,112	2,126	719,900	2,126
2023-01-31	2,121	2,122	2,090	2,107	546,700	2,107
2023-01-30	2,113	2,122	2,094	2,108	532,500	2,108
2023-01-27	2,120	2,125	2,106	2,116	342,100	2,116
2023-01-26	2,110	2,132	2,096	2,104	556,400	2,104
2023-01-25	2,081	2,100	2,078	2,096	523,900	2,096
2023-01-24	2,067	2,082	2,052	2,080	641,800	2,080
2023-01-23	2,050	2,068	2,038	2,062	750,100	2,062
2023-01-20	1,984	2,027	1,984	2,025	838,900	2,025
2023-01-19	1,998	2,000	1,973	1,975	388,000	1,975
2023-01-18	1,954	2,017	1,954	2,006	901,300	2,006
2023-01-17	1,966	1,972	1,950	1,950	474,600	1,950
2023-01-16	1,963	1,982	1,956	1,965	489,600	1,965
2023-01-13	2,001	2,024	1,980	1,983	534,100	1,983
2023-01-12	2,034	2,043	2,017	2,023	776,200	2,023
2023-01-11	2,000	2,025	1,986	2,024	1,279,100	2,024
2023-01-10	1,998	2,020	1,960	1,977	894,400	1,977
2023-01-06	1,939	1,963	1,934	1,958	712,400	1,958
2023-01-05	1,920	1,960	1,915	1,958	1,412,100	1,958
2023-01-04	1,939	1,953	1,915	1,915	952,700	1,915

分割・併合履歴： [1985-12-26]1株→1.1株