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
2021-04-162,1462,1612,1272,141277,6002,141
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