4091 日本酸素ホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-041,8031,8311,7901,790670,0001,790
2020-12-031,8151,8291,7901,812714,4001,812
2020-12-021,7981,8331,7791,8161,303,3001,816
2020-12-011,7661,8021,7501,778979,3001,778
2020-11-301,8021,8021,7431,7441,317,4001,744
2020-11-271,8211,8301,8021,810685,7001,810
2020-11-261,8291,8611,8201,832509,1001,832
2020-11-251,8801,8971,8461,8531,147,9001,853
2020-11-241,8261,8581,8211,8421,265,5001,842
2020-11-201,7881,7941,7551,778927,3001,778
2020-11-191,7241,7901,7231,7831,167,2001,783
2020-11-181,7411,7551,7161,742711,7001,742
2020-11-171,7801,7811,7431,750981,6001,750
2020-11-161,7751,8001,7461,7511,012,2001,751
2020-11-131,7471,7471,7081,724793,7001,724
2020-11-121,7961,7961,7191,746989,3001,746
2020-11-111,7501,8121,7491,8071,503,8001,807
2020-11-101,7001,7201,6711,7062,833,2001,706
2020-11-091,6321,6451,6201,641834,9001,641
2020-11-061,6241,6521,6081,616601,7001,616
2020-11-051,6141,6211,5871,615603,0001,615
2020-11-041,6101,6571,5961,6141,595,4001,614
2020-11-021,5521,6001,5361,5841,814,1001,584
2020-10-301,5711,5711,5111,5271,055,1001,527
2020-10-291,5801,5921,5601,581751,1001,581
2020-10-281,6251,6291,6011,610466,0001,610
2020-10-271,6371,6571,6101,638660,8001,638
2020-10-261,6261,6591,6131,645711,1001,645
2020-10-231,6171,6321,5941,627468,5001,627
2020-10-221,6281,6551,5911,619896,9001,619
2020-10-211,5591,6381,5591,630952,1001,630
2020-10-201,5631,5851,5521,556453,6001,556
2020-10-191,5391,5891,5391,579495,7001,579
2020-10-161,5701,5741,5361,539490,4001,539
2020-10-151,5831,6051,5741,577601,2001,577
2020-10-141,6021,6021,5611,580918,4001,580
2020-10-131,6521,6611,6091,628606,7001,628
2020-10-121,6601,6601,6321,652472,0001,652
2020-10-091,6871,7011,6681,673389,2001,673
2020-10-081,6671,7011,6541,679532,6001,679
2020-10-071,6711,6871,6541,674501,7001,674
2020-10-061,6681,6911,6631,683437,7001,683
2020-10-051,6481,6801,6361,669856,0001,669
2020-10-021,6301,6411,5831,608838,5001,608
2020-09-301,6841,6841,6141,615607,5001,615
2020-09-291,6981,7031,6631,694368,7001,694
2020-09-281,7001,7131,6781,712706,5001,712
2020-09-251,6901,6971,6701,688767,0001,688
2020-09-241,6681,6781,6581,676666,5001,676
2020-09-231,6801,6881,6531,673701,8001,673
2020-09-181,6921,7111,6891,708845,3001,708
2020-09-171,7111,7181,6921,699802,1001,699
2020-09-161,7331,7371,7071,715842,5001,715
2020-09-151,8111,8121,7531,754627,8001,754
2020-09-141,8111,8311,8011,819805,6001,819
2020-09-111,8111,8511,8001,8211,079,5001,821
2020-09-101,7391,8751,7271,8301,481,1001,830
2020-09-091,7231,7391,6951,736687,7001,736
2020-09-081,7701,7721,7371,750790,9001,750
2020-09-071,8001,8031,7641,769443,8001,769
2020-09-041,7841,8101,7771,790502,5001,790
2020-09-031,8521,8531,8331,844494,4001,844
2020-09-021,8441,8461,8121,822488,2001,822
2020-09-011,8531,8581,8191,829451,0001,829
2020-08-311,8821,9041,8591,866757,5001,866
2020-08-281,8401,8941,8301,857690,1001,857
2020-08-271,8451,8451,8121,813282,9001,813
2020-08-261,8531,8571,8271,845351,1001,845
2020-08-251,8451,8921,8431,883603,7001,883
2020-08-241,8021,8191,7931,813321,6001,813
2020-08-211,8101,8151,7851,802538,1001,802
2020-08-201,8541,8661,8181,823389,4001,823
2020-08-191,9021,9051,8691,880564,3001,880
2020-08-181,8881,9061,8661,874572,6001,874
2020-08-171,9431,9441,9111,911281,5001,911
2020-08-141,9421,9641,9291,941683,4001,941
2020-08-131,9692,0161,9521,9611,535,2001,961
2020-08-121,9021,9171,8741,894730,7001,894
2020-08-111,8181,8981,8181,895908,7001,895
2020-08-071,8151,8161,7591,780493,2001,780
2020-08-061,8061,8261,7891,821461,1001,821
2020-08-051,7641,8161,7641,816575,9001,816
2020-08-041,7111,7861,7111,7841,380,5001,784
2020-08-031,6581,6971,6381,689635,3001,689
2020-07-311,6441,6841,6051,6591,989,4001,659
2020-07-301,8461,8611,7721,776583,2001,776
2020-07-291,8451,8741,8321,862553,5001,862
2020-07-281,8791,8981,8601,866613,4001,866
2020-07-271,8671,8881,8341,887813,7001,887
2020-07-221,8671,8781,8511,863642,2001,863
2020-07-211,8241,8481,8161,841469,8001,841
2020-07-201,8741,8791,8261,843444,0001,843
2020-07-171,8521,8691,8451,866651,5001,866
2020-07-161,9091,9291,8351,847910,8001,847
2020-07-151,8691,8851,8331,8621,194,3001,862
2020-07-141,8101,8421,7831,8401,030,4001,840
2020-07-131,8021,8061,7781,799548,9001,799
2020-07-101,7741,7901,7301,774957,3001,774
2020-07-091,7501,7881,7241,769684,3001,769
2020-07-081,7551,7831,7321,773736,2001,773
2020-07-071,7831,7971,7631,768454,2001,768
2020-07-061,7701,8011,7661,788508,1001,788
2020-07-031,7631,7861,7501,770516,8001,770
2020-07-021,7721,7911,7511,763709,0001,763
2020-07-011,8151,8211,7671,776543,7001,776
2020-06-301,7911,8251,7841,801798,8001,801
2020-06-291,7211,7631,6901,751895,9001,751
2020-06-261,7471,7531,7301,748781,7001,748
2020-06-251,7661,7671,7181,7301,204,5001,730
2020-06-241,8191,8241,7881,798878,6001,798
2020-06-231,8411,8671,8121,851706,9001,851
2020-06-221,8291,8641,8191,841504,3001,841
2020-06-191,8431,8581,8171,855961,4001,855
2020-06-181,8681,8891,8281,8462,091,4001,846
2020-06-171,9001,9151,8701,890902,4001,890
2020-06-161,8351,9191,8231,917929,0001,917
2020-06-151,8101,8611,8001,800880,4001,800
2020-06-121,7961,8291,7821,8211,114,3001,821
2020-06-111,9511,9591,8871,890840,0001,890
2020-06-102,0012,0131,9791,979532,7001,979
2020-06-092,0692,0832,0312,048776,7002,048
2020-06-082,1042,1072,0522,0811,790,0002,081
2020-06-051,9992,0661,9782,0431,246,2002,043
2020-06-041,9751,9921,9301,9621,217,9001,962
2020-06-031,9211,9341,8721,922806,4001,922
2020-06-021,8091,8911,8051,875681,4001,875
2020-06-011,7911,8071,7621,793622,4001,793
2020-05-291,8491,8491,8121,8122,384,5001,812
2020-05-281,8391,8491,8111,849561,4001,849
2020-05-271,8081,8321,7981,817479,0001,817
2020-05-261,8071,8081,7711,793433,8001,793
2020-05-251,7901,7931,7611,781283,7001,781
2020-05-221,7571,7851,7541,766471,8001,766
2020-05-211,8261,8681,7841,797669,0001,797
2020-05-201,8241,8351,7811,799624,1001,799
2020-05-191,8251,8521,8031,823660,0001,823
2020-05-181,7871,7871,7301,764531,3001,764
2020-05-151,8071,8181,7411,779906,6001,779
2020-05-141,7391,8211,7201,7901,009,6001,790
2020-05-131,7351,7641,7001,7261,650,4001,726
2020-05-121,6791,6811,6421,655415,2001,655
2020-05-111,6491,6901,6281,661549,7001,661
2020-05-081,6621,6971,6371,666779,2001,666
2020-05-071,5991,6221,5801,619879,7001,619
2020-05-011,6461,6551,6171,639443,4001,639
2020-04-301,6701,7071,6581,682632,7001,682
2020-04-281,6461,6461,5951,630560,8001,630
2020-04-271,6011,6491,5941,647550,1001,647
2020-04-241,6141,6271,5871,590550,3001,590
2020-04-231,5831,6171,5831,610484,0001,610
2020-04-221,5791,5791,5391,574547,3001,574
2020-04-211,6411,6551,6011,605509,1001,605
2020-04-201,6861,7181,6671,676416,4001,676
2020-04-171,6881,7201,6731,704469,8001,704
2020-04-161,7161,7651,6921,693744,2001,693
2020-04-151,7291,7691,7201,7351,051,9001,735
2020-04-141,6451,7151,6301,712794,3001,712
2020-04-131,6491,7001,6271,638709,0001,638
2020-04-101,6211,6531,5771,634809,0001,634
2020-04-091,5601,5851,5401,585710,2001,585
2020-04-081,6021,6041,5161,545817,7001,545
2020-04-071,5521,5851,5041,5621,173,4001,562
2020-04-061,4981,5521,4761,543967,8001,543
2020-04-031,4721,5141,4561,4831,071,9001,483
2020-04-021,4901,5281,4691,4861,125,1001,486
2020-04-011,5751,6111,5091,530790,9001,530
2020-03-311,6331,6791,6001,601985,5001,601
2020-03-301,7801,7971,5731,6621,159,8001,662
2020-03-271,6441,6511,5631,6341,355,9001,634
2020-03-261,5341,6201,5001,5791,155,1001,579
2020-03-251,5541,5971,4781,5441,095,8001,544
2020-03-241,4061,4381,3431,4151,346,9001,415
2020-03-231,3771,4491,3391,3912,035,9001,391
2020-03-191,3251,3621,1651,1671,699,8001,167
2020-03-181,4121,4461,2971,3021,974,8001,302
2020-03-171,4741,4751,3441,4192,215,3001,419
2020-03-161,6231,6461,4531,4861,477,4001,486
2020-03-131,6671,6851,5871,6221,325,1001,622
2020-03-121,8411,8601,7851,8051,175,1001,805
2020-03-111,8931,9301,8851,8901,727,1001,890
2020-03-101,8071,8971,7831,8941,221,7001,894
2020-03-091,8351,8541,7881,801748,3001,801
2020-03-061,9511,9541,8961,929891,5001,929
2020-03-051,9952,0211,9591,991929,8001,991
2020-03-041,9401,9891,9081,959650,0001,959
2020-03-032,0102,0241,9671,967883,6001,967
2020-03-021,9092,0371,9091,970783,7001,970
2020-02-281,9811,9981,9221,931928,8001,931
2020-02-272,0582,0692,0162,018711,4002,018
2020-02-262,0082,0772,0042,062789,6002,062
2020-02-252,0132,0991,9802,0431,102,7002,043
2020-02-212,1542,2012,1542,167664,3002,167
2020-02-202,1712,2042,1672,194549,0002,194
2020-02-192,2072,2082,1652,177591,0002,177
2020-02-182,2182,2182,1712,183751,7002,183
2020-02-172,2972,2982,1982,241816,4002,241
2020-02-142,3062,3372,3002,314903,6002,314
2020-02-132,2782,3132,2612,298440,2002,298
2020-02-122,2982,3022,2752,292572,1002,292
2020-02-102,2742,3032,2572,270622,9002,270
2020-02-072,2712,3072,2252,2821,103,6002,282
2020-02-062,3032,3642,2512,2562,122,9002,256
2020-02-052,4742,4752,4382,453814,4002,453
2020-02-042,3892,4372,3732,429831,8002,429
2020-02-032,3512,3922,3342,388803,1002,388
2020-01-312,3582,4352,3552,417817,4002,417
2020-01-302,4002,4052,3172,343611,3002,343
2020-01-292,3852,4062,3612,406493,2002,406
2020-01-282,3702,4042,3472,401699,8002,401
2020-01-272,4192,4362,4002,401454,5002,401
2020-01-242,4422,4662,4262,455449,1002,455
2020-01-232,4942,5042,4472,451451,2002,451
2020-01-222,4372,4972,4262,494455,2002,494
2020-01-212,4872,4882,4362,440267,1002,440
2020-01-202,4822,5062,4812,498324,6002,498
2020-01-172,4782,4882,4422,451353,4002,451
2020-01-162,4702,4782,4542,466352,9002,466
2020-01-152,4662,4802,4512,464346,2002,464
2020-01-142,4272,4742,4142,471655,6002,471
2020-01-102,4112,4352,4092,411360,1002,411
2020-01-092,4072,4122,3842,402301,8002,402
2020-01-082,3932,3992,3522,384368,3002,384
2020-01-072,3992,4402,3952,430341,1002,430
2020-01-062,3982,4072,3872,400415,6002,400

分割・併合履歴 : [1985-12-26]1株→1.1株