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