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 |
---|---|---|---|---|---|---|
2022-08-12 | 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