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
2021-10-152,7392,7472,7042,747528,6002,747
2021-10-142,6792,6972,6642,697592,7002,697
2021-10-132,7042,7222,6602,686568,1002,686
2021-10-122,7002,7282,6862,719541,0002,719
2021-10-112,6762,7292,6662,722474,6002,722
2021-10-082,7002,7072,6602,660767,7002,660
2021-10-072,6202,6942,6072,650657,7002,650
2021-10-062,6862,7282,6522,659891,3002,659
2021-10-052,6142,6802,5902,6421,286,8002,642
2021-10-042,7502,7672,6702,683922,4002,683
2021-10-012,7722,7722,7002,711684,3002,711
2021-09-302,8412,8762,8092,815985,2002,815
2021-09-292,8032,8072,7442,7931,193,4002,793
2021-09-282,8992,8992,8422,8751,019,7002,875
2021-09-272,9402,9482,9032,913648,4002,913
2021-09-242,9252,9372,8582,933973,2002,933
2021-09-222,8682,8932,8162,878588,3002,878
2021-09-212,8102,8942,8102,877905,5002,877
2021-09-172,8902,9352,8762,9101,555,3002,910
2021-09-162,8502,9622,8502,9061,918,7002,906
2021-09-153,0203,0603,0053,020562,2003,020
2021-09-143,0603,0953,0453,070674,6003,070
2021-09-133,0603,1003,0403,100671,4003,100
2021-09-102,9903,0802,9803,0601,010,0003,060
2021-09-092,9392,9982,9382,984718,6002,984
2021-09-082,9122,9682,8762,963927,4002,963
2021-09-072,9242,9632,9112,956944,2002,956
2021-09-062,8602,8842,8482,883862,7002,883
2021-09-032,7852,8262,7582,8241,181,1002,824
2021-09-022,7202,7742,6882,7711,428,0002,771
2021-09-012,6582,6882,6322,688810,9002,688
2021-08-312,6022,6852,6022,670906,5002,670
2021-08-302,5862,6052,5732,590413,4002,590
2021-08-272,5792,5842,5522,560420,7002,560
2021-08-262,5952,5992,5622,569353,5002,569
2021-08-252,6232,6322,5562,583499,9002,583
2021-08-242,5462,6542,5422,6171,089,5002,617
2021-08-232,4682,5252,4682,513623,4002,513
2021-08-202,4792,4882,4552,468887,5002,468
2021-08-192,4902,5072,4702,493876,8002,493
2021-08-182,5482,5532,5122,518654,2002,518
2021-08-172,5462,5842,5442,555859,4002,555
2021-08-162,5492,5592,4912,530536,6002,530
2021-08-132,5252,5352,4982,530454,4002,530
2021-08-122,5102,5542,5092,526618,6002,526
2021-08-112,4502,4752,4472,471633,2002,471
2021-08-102,4232,4512,4072,414619,3002,414
2021-08-062,4722,4832,4302,454739,3002,454
2021-08-052,4602,4992,4522,496816,6002,496
2021-08-042,4802,5032,4682,473802,3002,473
2021-08-032,4592,4972,4582,4881,014,0002,488
2021-08-022,4722,4992,4272,459814,9002,459
2021-07-302,4372,4492,4082,4151,132,8002,415
2021-07-292,4262,4412,4032,440839,1002,440
2021-07-282,4002,4382,3912,418732,8002,418
2021-07-272,4242,4392,4032,424618,1002,424
2021-07-262,4202,4252,3832,411823,2002,411
2021-07-212,3702,3992,3612,389814,0002,389
2021-07-202,3502,3672,3272,340688,2002,340
2021-07-192,3982,3982,3612,378844,0002,378
2021-07-162,3862,4122,3662,3951,189,2002,395
2021-07-152,3922,4102,3612,3911,108,9002,391
2021-07-142,3712,3922,3642,372638,0002,372
2021-07-132,3642,4042,3552,399697,4002,399
2021-07-122,3692,3852,3382,359864,4002,359
2021-07-092,2752,3422,2692,3391,052,4002,339
2021-07-082,2872,2882,2602,269587,8002,269
2021-07-072,2542,2842,2462,277417,3002,277
2021-07-062,3022,3122,2742,297338,2002,297
2021-07-052,2812,3172,2802,306392,4002,306
2021-07-022,2772,2942,2672,282322,9002,282
2021-07-012,2702,3012,2612,277450,5002,277
2021-06-302,3192,3332,2772,277598,7002,277
2021-06-292,3402,3492,2732,2821,012,9002,282
2021-06-282,2982,3672,2922,3501,107,7002,350
2021-06-252,2682,3102,2522,2981,579,9002,298
2021-06-242,1952,2112,1742,197531,1002,197
2021-06-232,1722,1952,1552,186459,9002,186
2021-06-222,1702,1772,1412,158783,2002,158
2021-06-212,0892,1132,0562,104732,3002,104
2021-06-182,1752,1812,1422,146537,3002,146
2021-06-172,1182,1592,1182,152645,9002,152
2021-06-162,1372,1672,1252,127427,3002,127
2021-06-152,1422,1732,1232,134504,9002,134
2021-06-142,1062,1382,1012,136436,8002,136
2021-06-112,0952,1042,0732,094345,2002,094
2021-06-102,0892,1212,0782,099425,6002,099
2021-06-092,1372,1402,0872,087439,6002,087
2021-06-082,1522,1622,1182,135322,6002,135
2021-06-072,1692,1852,1612,166229,5002,166
2021-06-042,1742,1792,1442,163367,4002,163
2021-06-032,1802,2082,1652,171326,1002,171
2021-06-022,2002,2392,1782,190521,6002,190
2021-06-012,1652,2072,1652,196378,7002,196
2021-05-312,2072,2122,1462,160321,9002,160
2021-05-282,1912,2082,1822,186444,4002,186
2021-05-272,1752,1852,1512,165656,6002,165
2021-05-262,2082,2422,1792,185365,8002,185
2021-05-252,1802,2222,1692,214466,0002,214
2021-05-242,2002,2462,2002,224371,2002,224
2021-05-212,1702,2232,1702,218696,5002,218
2021-05-202,1462,1872,1432,160362,8002,160
2021-05-192,2162,2232,1402,146801,2002,146
2021-05-182,2572,2592,2092,244553,2002,244
2021-05-172,2352,2542,1962,224610,1002,224
2021-05-142,1872,2282,1802,208675,8002,208
2021-05-132,1252,1742,1202,157479,6002,157
2021-05-122,1722,2062,1232,150667,0002,150
2021-05-112,1552,2072,1432,1901,114,3002,190
2021-05-102,0942,1562,0862,134628,3002,134
2021-05-072,0702,0942,0602,086341,3002,086
2021-05-062,0882,1142,0592,067707,5002,067
2021-04-302,0282,0642,0222,054481,1002,054
2021-04-282,0192,0252,0042,019400,0002,019
2021-04-272,0192,0302,0092,018542,0002,018
2021-04-262,0352,0452,0092,011376,9002,011
2021-04-232,0182,0422,0072,022387,4002,022
2021-04-222,0432,0632,0302,057307,8002,057
2021-04-212,0252,0311,9942,007619,4002,007
2021-04-202,1232,1232,0572,066476,9002,066
2021-04-192,1412,1752,1322,155510,1002,155
2021-04-162,1462,1612,1272,141277,6002,141
2021-04-152,1192,1542,1162,153423,8002,153
2021-04-142,0872,1052,0712,099416,8002,099
2021-04-132,1342,1442,1072,107423,2002,107
2021-04-122,1432,1482,1112,116336,8002,116
2021-04-092,1592,1912,1332,140752,1002,140
2021-04-082,1372,1392,1042,127376,6002,127
2021-04-072,1232,1652,1152,160462,4002,160
2021-04-062,1512,1542,1042,114422,5002,114
2021-04-052,1242,1472,1192,144330,2002,144
2021-04-022,1332,1582,0962,118381,6002,118
2021-04-012,1052,1472,1042,144396,9002,144
2021-03-312,1102,1502,1022,104691,7002,104
2021-03-302,1802,1992,1382,160741,0002,160
2021-03-292,1872,1882,1142,144659,7002,144
2021-03-262,1532,1722,1192,140625,8002,140
2021-03-252,0952,1422,0912,139646,2002,139
2021-03-242,0702,0932,0362,078768,3002,078
2021-03-232,1132,1132,0482,050585,1002,050
2021-03-222,0602,1132,0532,107881,4002,107
2021-03-192,0632,0962,0502,0811,009,1002,081
2021-03-182,0892,0892,0422,061617,0002,061
2021-03-172,0622,0902,0572,070502,0002,070
2021-03-162,0502,0852,0372,079827,1002,079
2021-03-152,0602,1002,0512,100715,5002,100
2021-03-122,0252,0491,9982,049881,8002,049
2021-03-112,0472,0842,0312,043850,9002,043
2021-03-101,9822,0351,9732,015621,7002,015
2021-03-092,0102,0361,9812,032980,5002,032
2021-03-081,9971,9971,9461,958566,4001,958
2021-03-051,9731,9841,9241,963604,7001,963
2021-03-041,9771,9991,9531,966422,0001,966
2021-03-032,0022,0041,9641,996822,9001,996
2021-03-022,0582,0651,9821,990912,2001,990
2021-03-012,0222,0582,0022,056627,0002,056
2021-02-262,0332,0431,9891,999803,4001,999
2021-02-252,0852,1022,0412,080701,2002,080
2021-02-242,0422,0712,0212,051833,7002,051
2021-02-222,0162,0331,9962,009471,9002,009
2021-02-191,9852,0101,9702,005589,5002,005
2021-02-182,0152,0261,9861,998596,6001,998
2021-02-172,0002,0521,9912,043816,2002,043
2021-02-162,0122,0291,9832,0001,292,4002,000
2021-02-152,0752,0892,0202,034700,9002,034
2021-02-122,0692,0742,0132,056698,7002,056
2021-02-102,0742,0982,0482,068652,6002,068
2021-02-092,0592,1052,0412,0971,047,8002,097
2021-02-082,0712,0962,0402,061977,2002,061
2021-02-052,0832,1012,0402,0751,156,1002,075
2021-02-042,1152,1232,0572,0781,309,4002,078
2021-02-032,1292,1602,0722,1371,527,3002,137
2021-02-022,0302,0682,0242,059766,1002,059
2021-02-012,0142,0551,9952,030829,1002,030
2021-01-292,0352,0852,0132,014912,4002,014
2021-01-281,9962,0801,9902,0292,956,2002,029
2021-01-272,0662,0872,0342,0581,228,9002,058
2021-01-262,0882,1152,0782,0781,204,5002,078
2021-01-252,0772,1212,0572,0931,055,9002,093
2021-01-222,0212,0692,0172,041859,6002,041
2021-01-212,0142,0421,9862,0391,001,8002,039
2021-01-202,0112,0111,9591,978868,6001,978
2021-01-191,9772,0161,9512,0161,120,2002,016
2021-01-181,9501,9691,9341,958533,7001,958
2021-01-152,0052,0111,9721,976831,7001,976
2021-01-141,9902,0161,9852,002967,3002,002
2021-01-132,0262,0421,9902,0021,431,5002,002
2021-01-122,0682,0792,0212,0441,549,3002,044
2021-01-082,0722,1332,0512,0902,561,8002,090
2021-01-071,9352,0431,9232,0221,791,9002,022
2021-01-061,9251,9291,8911,899678,6001,899
2021-01-051,9371,9371,9041,925858,3001,925
2021-01-041,9491,9501,9021,948940,2001,948

分割・併合履歴 : [1985-12-26]1株→1.1株