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
2022-08-122,5272,5602,4932,524712,1002,524
2022-08-102,4972,5142,4802,492428,8002,492
2022-08-092,4942,5182,4832,486503,6002,486
2022-08-082,4612,4952,4612,471541,6002,471
2022-08-052,4102,4722,4042,471843,3002,471
2022-08-042,4032,4122,3872,403578,0002,403
2022-08-032,3902,3932,3552,390602,3002,390
2022-08-022,3812,4112,3112,3841,003,7002,384
2022-08-012,5352,5352,3772,4081,499,5002,408
2022-07-292,2102,2432,2002,235927,8002,235
2022-07-282,1812,1972,1682,190548,0002,190
2022-07-272,1782,2002,1732,193397,8002,193
2022-07-262,1842,2032,1792,184354,7002,184
2022-07-252,1982,2002,1772,190359,8002,190
2022-07-222,1792,2152,1662,209579,3002,209
2022-07-212,1492,2022,1472,198634,9002,198
2022-07-202,1622,1892,1522,185693,5002,185
2022-07-192,1002,1382,0972,129711,5002,129
2022-07-152,1002,1332,0892,124761,3002,124
2022-07-142,1292,1382,0832,133647,8002,133
2022-07-132,1702,2092,1572,158527,1002,158
2022-07-122,2152,2152,1422,144510,2002,144
2022-07-112,1922,2312,1922,221407,4002,221
2022-07-082,1872,2172,1812,184456,4002,184
2022-07-072,1772,2052,1482,187463,9002,187
2022-07-062,1362,1882,1362,158682,2002,158
2022-07-052,1502,1612,1372,149386,8002,149
2022-07-042,1292,1522,1262,143452,3002,143
2022-07-012,1842,1992,0972,115575,3002,115
2022-06-302,1832,1862,1442,163776,3002,163
2022-06-292,2162,2162,1632,1831,369,9002,183
2022-06-282,2452,2622,2082,229946,8002,229
2022-06-272,2512,2782,2342,251482,8002,251
2022-06-242,1502,2032,1482,203536,0002,203
2022-06-232,1952,2182,1762,192424,6002,192
2022-06-222,2612,2722,2072,213544,2002,213
2022-06-212,2552,2652,2322,235576,8002,235
2022-06-202,3232,3232,2062,209674,3002,209
2022-06-172,3442,3612,3062,314678,0002,314
2022-06-162,4422,4542,4182,427466,1002,427
2022-06-152,4422,4542,4092,425466,6002,425
2022-06-142,4032,4242,3862,418522,3002,418
2022-06-132,4222,4662,4162,453476,0002,453
2022-06-102,4492,4712,4302,458522,3002,458
2022-06-092,5002,5042,4632,467627,0002,467
2022-06-082,5032,5342,4992,530575,1002,530
2022-06-072,4932,5112,4742,489518,5002,489
2022-06-062,4752,4912,4562,476458,7002,476
2022-06-032,5122,5152,4772,497794,2002,497
2022-06-022,4852,4952,4452,462458,1002,462
2022-06-012,4312,4862,4292,479590,8002,479
2022-05-312,4772,4952,4192,4242,625,0002,424
2022-05-302,4392,4892,4252,4801,234,9002,480
2022-05-272,4502,4652,4062,425487,1002,425
2022-05-262,4162,4392,3952,409570,5002,409
2022-05-252,4012,4372,3902,416606,5002,416
2022-05-242,4102,4122,3762,376434,3002,376
2022-05-232,4552,4782,3772,403522,0002,403
2022-05-202,4322,4332,3992,419440,3002,419
2022-05-192,3762,4312,3692,423502,7002,423
2022-05-182,4002,4382,3912,430683,2002,430
2022-05-172,4012,4052,3622,373486,0002,373
2022-05-162,4462,4572,3932,402795,5002,402
2022-05-132,3542,4492,3362,4401,144,1002,440
2022-05-122,3532,3732,3292,3291,016,0002,329
2022-05-112,2772,3182,2722,284883,2002,284
2022-05-102,3052,3312,2832,312966,5002,312
2022-05-092,3652,3782,3222,332625,8002,332
2022-05-062,3212,4042,3072,4021,120,2002,402
2022-05-022,3122,3412,2692,289581,7002,289
2022-04-282,2032,3392,2032,337943,8002,337
2022-04-272,1862,2042,1602,2041,650,8002,204
2022-04-262,1832,2172,1792,206685,0002,206
2022-04-252,1692,1812,1442,170574,8002,170
2022-04-222,2102,2282,1972,219442,7002,219
2022-04-212,2172,2512,2092,247465,5002,247
2022-04-202,2442,2492,1932,222645,2002,222
2022-04-192,2032,2152,1752,210610,3002,210
2022-04-182,1612,1752,1172,166673,9002,166
2022-04-152,1692,1922,1482,168421,2002,168
2022-04-142,2052,2222,1782,195677,9002,195
2022-04-132,1552,1972,1442,192729,0002,192
2022-04-122,2402,2462,1462,148698,0002,148
2022-04-112,2282,2652,2122,224456,3002,224
2022-04-082,2462,2652,2132,231822,5002,231
2022-04-072,1962,2052,1732,184670,7002,184
2022-04-062,2652,2682,1952,223667,0002,223
2022-04-052,3342,3382,2702,285377,6002,285
2022-04-042,3032,3302,2962,316319,5002,316
2022-04-012,3062,3182,2642,308327,9002,308
2022-03-312,3462,3582,3142,331683,0002,331
2022-03-302,4002,4022,2892,338682,3002,338
2022-03-292,3582,4052,3512,404892,8002,404
2022-03-282,3842,3852,3302,348433,1002,348
2022-03-252,3732,3992,3592,391646,7002,391
2022-03-242,3452,3662,3052,351505,3002,351
2022-03-232,3622,3822,3382,360735,9002,360
2022-03-222,3212,3712,3212,3551,010,4002,355
2022-03-182,2812,3222,2652,3001,210,0002,300
2022-03-172,2512,2862,2352,274647,3002,274
2022-03-162,2272,2282,1932,204600,9002,204
2022-03-152,1392,2422,1232,219775,0002,219
2022-03-142,1432,1572,1102,142630,8002,142
2022-03-112,1382,1502,1182,135649,7002,135
2022-03-102,1352,1942,1182,186924,5002,186
2022-03-092,0752,0892,0502,055674,7002,055
2022-03-082,0622,0842,0482,055948,5002,055
2022-03-072,1162,1502,0892,0951,201,4002,095
2022-03-042,1712,1882,1612,166761,1002,166
2022-03-032,1772,1902,1642,1821,004,7002,182
2022-03-022,2032,2222,1342,152891,2002,152
2022-03-012,2792,2822,2192,220463,8002,220
2022-02-282,2252,2562,1732,2421,118,0002,242
2022-02-252,2172,2262,1912,224861,5002,224
2022-02-242,1922,2442,1792,235793,8002,235
2022-02-222,2222,2292,1982,215399,5002,215
2022-02-212,2622,2762,2252,272248,2002,272
2022-02-182,3072,3072,2672,280305,0002,280
2022-02-172,3502,3502,3022,337696,0002,337
2022-02-162,2862,3762,2812,367747,2002,367
2022-02-152,2712,2922,2392,249469,2002,249
2022-02-142,2672,2922,2442,254570,2002,254
2022-02-102,3022,3212,2832,309535,6002,309
2022-02-092,2612,2752,2462,270711,1002,270
2022-02-082,2872,2952,2482,254436,6002,254
2022-02-072,2922,3052,2622,283581,1002,283
2022-02-042,3112,3432,3032,325817,1002,325
2022-02-032,3402,4042,3252,3361,129,1002,336
2022-02-022,2552,3272,2482,313755,0002,313
2022-02-012,2432,2592,2002,215816,0002,215
2022-01-312,2332,2782,2102,262862,7002,262
2022-01-282,2622,2922,2502,276875,8002,276
2022-01-272,3282,3392,2252,234684,5002,234
2022-01-262,3472,3502,3222,332296,4002,332
2022-01-252,3952,4002,3222,347508,1002,347
2022-01-242,3342,4022,3222,399549,7002,399
2022-01-212,3502,3882,3182,377306,4002,377
2022-01-202,3322,4022,3132,383522,7002,383
2022-01-192,3972,4132,3252,328425,6002,328
2022-01-182,4922,5102,4332,446357,5002,446
2022-01-172,5092,5322,4602,474455,1002,474
2022-01-142,5782,5812,4722,512557,8002,512
2022-01-132,5792,6082,5732,593528,9002,593
2022-01-122,5362,5892,5352,573438,2002,573
2022-01-112,5312,5382,4942,508466,0002,508
2022-01-072,5552,5702,5182,539590,1002,539
2022-01-062,5712,6032,5382,559384,6002,559
2022-01-052,5742,6002,5472,586558,7002,586
2022-01-042,5192,5542,4782,548497,2002,548

分割・併合履歴 : [1985-12-26]1株→1.1株