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
2023-03-302,3752,3972,3602,373407,3002,373
2023-03-292,3652,3792,3612,374714,9002,374
2023-03-282,3792,3862,3462,348452,7002,348
2023-03-272,3612,3652,3302,344382,8002,344
2023-03-242,3622,3722,3562,360382,6002,360
2023-03-232,3352,3702,3142,362454,9002,362
2023-03-222,3792,3792,3432,354493,9002,354
2023-03-202,3812,3862,3412,341530,4002,341
2023-03-172,3642,4222,3582,412821,0002,412
2023-03-162,3382,3592,3232,359670,5002,359
2023-03-152,4252,4352,3772,388806,3002,388
2023-03-142,4042,4162,3752,407730,9002,407
2023-03-132,4442,4462,4222,446392,8002,446
2023-03-102,4692,5002,4632,476749,9002,476
2023-03-092,5242,5332,5012,513398,4002,513
2023-03-082,4932,5132,4902,498346,1002,498
2023-03-072,4832,5182,4822,504388,4002,504
2023-03-062,5122,5292,4932,496523,7002,496
2023-03-032,4922,4992,4522,498686,0002,498
2023-03-022,4642,4852,4252,442489,9002,442
2023-03-012,4282,4442,4212,429490,5002,429
2023-02-282,4102,4372,4082,428797,5002,428
2023-02-272,3672,4082,3542,401640,3002,401
2023-02-242,3412,3612,3122,332775,6002,332
2023-02-222,3542,3672,3372,352699,1002,352
2023-02-212,3602,3992,3462,383401,6002,383
2023-02-202,3702,3732,3552,363195,3002,363
2023-02-172,3512,3832,3442,367406,8002,367
2023-02-162,3812,3952,3412,380999,5002,380
2023-02-152,3192,3192,2752,299534,8002,299
2023-02-142,3192,3262,2962,312497,3002,312
2023-02-132,2962,2962,2542,283482,4002,283
2023-02-102,3152,3542,3042,311824,9002,311
2023-02-092,2522,3122,2512,308560,0002,308
2023-02-082,2572,2892,2572,263455,3002,263
2023-02-072,2602,2742,2442,260679,5002,260
2023-02-062,2332,2642,2272,2491,218,1002,249
2023-02-032,2702,3052,2062,2542,632,8002,254
2023-02-022,1322,1332,0782,096999,8002,096
2023-02-012,1362,1462,1122,126719,9002,126
2023-01-312,1212,1222,0902,107546,7002,107
2023-01-302,1132,1222,0942,108532,5002,108
2023-01-272,1202,1252,1062,116342,1002,116
2023-01-262,1102,1322,0962,104556,4002,104
2023-01-252,0812,1002,0782,096523,9002,096
2023-01-242,0672,0822,0522,080641,8002,080
2023-01-232,0502,0682,0382,062750,1002,062
2023-01-201,9842,0271,9842,025838,9002,025
2023-01-191,9982,0001,9731,975388,0001,975
2023-01-181,9542,0171,9542,006901,3002,006
2023-01-171,9661,9721,9501,950474,6001,950
2023-01-161,9631,9821,9561,965489,6001,965
2023-01-132,0012,0241,9801,983534,1001,983
2023-01-122,0342,0432,0172,023776,2002,023
2023-01-112,0002,0251,9862,0241,279,1002,024
2023-01-101,9982,0201,9601,977894,4001,977
2023-01-061,9391,9631,9341,958712,4001,958
2023-01-051,9201,9601,9151,9581,412,1001,958
2023-01-041,9391,9531,9151,915952,7001,915

分割・併合履歴 : [1985-12-26]1株→1.1株