4091 日本酸素ホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,348 | 4,417 | 4,311 | 4,335 | 781,700 | 4,335 |
| 2024-07-25 | 4,425 | 4,465 | 4,328 | 4,378 | 1,468,600 | 4,378 |
| 2024-07-24 | 4,780 | 4,848 | 4,670 | 4,685 | 473,300 | 4,685 |
| 2024-07-23 | 4,872 | 4,917 | 4,782 | 4,826 | 389,500 | 4,826 |
| 2024-07-22 | 4,892 | 4,926 | 4,862 | 4,887 | 291,100 | 4,887 |
| 2024-07-19 | 4,865 | 4,930 | 4,845 | 4,918 | 422,300 | 4,918 |
| 2024-07-18 | 4,840 | 4,938 | 4,826 | 4,892 | 528,100 | 4,892 |
| 2024-07-17 | 4,999 | 4,999 | 4,892 | 4,942 | 454,900 | 4,942 |
| 2024-07-16 | 5,026 | 5,026 | 4,928 | 4,943 | 802,400 | 4,943 |
| 2024-07-12 | 5,019 | 5,084 | 4,920 | 5,026 | 769,000 | 5,026 |
| 2024-07-11 | 5,031 | 5,122 | 4,989 | 5,069 | 1,038,100 | 5,069 |
| 2024-07-10 | 4,829 | 4,946 | 4,805 | 4,934 | 844,800 | 4,934 |
| 2024-07-09 | 4,649 | 4,826 | 4,622 | 4,798 | 641,000 | 4,798 |
| 2024-07-08 | 4,637 | 4,650 | 4,608 | 4,617 | 390,200 | 4,617 |
| 2024-07-05 | 4,731 | 4,741 | 4,619 | 4,637 | 333,800 | 4,637 |
| 2024-07-04 | 4,763 | 4,770 | 4,694 | 4,757 | 400,600 | 4,757 |
| 2024-07-03 | 4,762 | 4,762 | 4,678 | 4,713 | 601,100 | 4,713 |
| 2024-07-02 | 4,718 | 4,775 | 4,689 | 4,760 | 567,700 | 4,760 |
| 2024-07-01 | 4,759 | 4,822 | 4,724 | 4,745 | 633,000 | 4,745 |
| 2024-06-28 | 4,780 | 4,809 | 4,703 | 4,759 | 531,300 | 4,759 |
| 2024-06-27 | 4,772 | 4,802 | 4,734 | 4,786 | 660,700 | 4,786 |
| 2024-06-26 | 4,760 | 4,841 | 4,736 | 4,778 | 889,800 | 4,778 |
| 2024-06-25 | 4,721 | 4,799 | 4,705 | 4,735 | 555,900 | 4,735 |
| 2024-06-24 | 4,595 | 4,699 | 4,591 | 4,666 | 413,800 | 4,666 |
| 2024-06-21 | 4,545 | 4,646 | 4,545 | 4,620 | 576,100 | 4,620 |
| 2024-06-20 | 4,500 | 4,537 | 4,461 | 4,527 | 305,400 | 4,527 |
| 2024-06-19 | 4,532 | 4,565 | 4,486 | 4,533 | 258,000 | 4,533 |
| 2024-06-18 | 4,473 | 4,538 | 4,380 | 4,512 | 619,100 | 4,512 |
| 2024-06-17 | 4,587 | 4,598 | 4,500 | 4,543 | 492,200 | 4,543 |
| 2024-06-14 | 4,612 | 4,714 | 4,590 | 4,706 | 704,700 | 4,706 |
| 2024-06-13 | 4,728 | 4,728 | 4,642 | 4,645 | 401,800 | 4,645 |
| 2024-06-12 | 4,691 | 4,718 | 4,650 | 4,717 | 449,300 | 4,717 |
| 2024-06-11 | 4,800 | 4,814 | 4,691 | 4,696 | 493,300 | 4,696 |
| 2024-06-10 | 4,637 | 4,730 | 4,629 | 4,730 | 483,200 | 4,730 |
| 2024-06-07 | 4,606 | 4,677 | 4,580 | 4,637 | 380,200 | 4,637 |
| 2024-06-06 | 4,569 | 4,620 | 4,521 | 4,620 | 436,400 | 4,620 |
| 2024-06-05 | 4,546 | 4,560 | 4,452 | 4,465 | 633,800 | 4,465 |
| 2024-06-04 | 4,597 | 4,625 | 4,533 | 4,594 | 449,300 | 4,594 |
| 2024-06-03 | 4,635 | 4,683 | 4,589 | 4,651 | 511,300 | 4,651 |
| 2024-05-31 | 4,527 | 4,642 | 4,523 | 4,635 | 728,600 | 4,635 |
| 2024-05-30 | 4,460 | 4,540 | 4,434 | 4,516 | 441,300 | 4,516 |
| 2024-05-29 | 4,549 | 4,569 | 4,467 | 4,500 | 421,400 | 4,500 |
| 2024-05-28 | 4,521 | 4,550 | 4,479 | 4,531 | 419,300 | 4,531 |
| 2024-05-27 | 4,518 | 4,521 | 4,416 | 4,496 | 463,400 | 4,496 |
| 2024-05-24 | 4,444 | 4,515 | 4,409 | 4,510 | 313,700 | 4,510 |
| 2024-05-23 | 4,500 | 4,533 | 4,452 | 4,503 | 349,900 | 4,503 |
| 2024-05-22 | 4,553 | 4,591 | 4,488 | 4,497 | 350,000 | 4,497 |
| 2024-05-21 | 4,550 | 4,598 | 4,524 | 4,568 | 311,400 | 4,568 |
| 2024-05-20 | 4,599 | 4,623 | 4,521 | 4,538 | 456,700 | 4,538 |
| 2024-05-17 | 4,644 | 4,666 | 4,593 | 4,600 | 448,100 | 4,600 |
| 2024-05-16 | 4,650 | 4,697 | 4,610 | 4,624 | 493,200 | 4,624 |
| 2024-05-15 | 4,730 | 4,781 | 4,560 | 4,571 | 858,600 | 4,571 |
| 2024-05-14 | 4,713 | 4,784 | 4,581 | 4,749 | 1,225,700 | 4,749 |
| 2024-05-13 | 4,700 | 4,734 | 4,598 | 4,713 | 880,100 | 4,713 |
| 2024-05-10 | 4,700 | 4,837 | 4,679 | 4,700 | 988,300 | 4,700 |
| 2024-05-09 | 4,576 | 4,698 | 4,556 | 4,661 | 512,900 | 4,661 |
| 2024-05-08 | 4,517 | 4,545 | 4,477 | 4,506 | 780,200 | 4,506 |
| 2024-05-07 | 4,709 | 4,710 | 4,525 | 4,552 | 1,223,300 | 4,552 |
| 2024-05-02 | 4,700 | 4,737 | 4,662 | 4,698 | 684,400 | 4,698 |
| 2024-05-01 | 4,705 | 4,769 | 4,663 | 4,677 | 839,700 | 4,677 |
| 2024-04-30 | 4,637 | 4,709 | 4,618 | 4,705 | 805,100 | 4,705 |
| 2024-04-26 | 4,448 | 4,604 | 4,392 | 4,547 | 1,300,500 | 4,547 |
| 2024-04-25 | 4,322 | 4,340 | 4,266 | 4,311 | 661,000 | 4,311 |
| 2024-04-24 | 4,388 | 4,482 | 4,384 | 4,456 | 425,000 | 4,456 |
| 2024-04-23 | 4,388 | 4,397 | 4,314 | 4,352 | 343,200 | 4,352 |
| 2024-04-22 | 4,363 | 4,393 | 4,302 | 4,332 | 415,500 | 4,332 |
| 2024-04-19 | 4,361 | 4,419 | 4,222 | 4,319 | 521,000 | 4,319 |
| 2024-04-18 | 4,381 | 4,453 | 4,343 | 4,406 | 419,800 | 4,406 |
| 2024-04-17 | 4,403 | 4,447 | 4,318 | 4,405 | 506,300 | 4,405 |
| 2024-04-16 | 4,429 | 4,447 | 4,344 | 4,409 | 803,500 | 4,409 |
| 2024-04-15 | 4,412 | 4,499 | 4,386 | 4,499 | 426,000 | 4,499 |
| 2024-04-12 | 4,550 | 4,579 | 4,468 | 4,482 | 359,900 | 4,482 |
| 2024-04-11 | 4,442 | 4,500 | 4,371 | 4,500 | 561,700 | 4,500 |
| 2024-04-10 | 4,495 | 4,546 | 4,441 | 4,512 | 337,200 | 4,512 |
| 2024-04-09 | 4,530 | 4,551 | 4,465 | 4,504 | 705,600 | 4,504 |
| 2024-04-08 | 4,570 | 4,600 | 4,503 | 4,530 | 430,700 | 4,530 |
| 2024-04-05 | 4,377 | 4,554 | 4,352 | 4,542 | 703,300 | 4,542 |
| 2024-04-04 | 4,444 | 4,558 | 4,415 | 4,517 | 612,300 | 4,517 |
| 2024-04-03 | 4,351 | 4,504 | 4,333 | 4,439 | 1,000,600 | 4,439 |
| 2024-04-02 | 4,565 | 4,627 | 4,524 | 4,561 | 534,100 | 4,561 |
| 2024-04-01 | 4,738 | 4,741 | 4,514 | 4,578 | 524,800 | 4,578 |
| 2024-03-29 | 4,750 | 4,781 | 4,648 | 4,748 | 637,600 | 4,748 |
| 2024-03-28 | 4,830 | 4,850 | 4,693 | 4,727 | 553,800 | 4,727 |
| 2024-03-27 | 4,892 | 4,909 | 4,840 | 4,869 | 600,500 | 4,869 |
| 2024-03-26 | 4,780 | 4,881 | 4,755 | 4,831 | 503,200 | 4,831 |
| 2024-03-25 | 4,931 | 4,935 | 4,793 | 4,811 | 470,300 | 4,811 |
| 2024-03-22 | 4,840 | 4,929 | 4,820 | 4,883 | 582,700 | 4,883 |
| 2024-03-21 | 4,860 | 4,883 | 4,776 | 4,834 | 724,300 | 4,834 |
| 2024-03-19 | 4,640 | 4,755 | 4,620 | 4,749 | 776,600 | 4,749 |
| 2024-03-18 | 4,536 | 4,755 | 4,536 | 4,640 | 1,098,400 | 4,640 |
| 2024-03-15 | 4,565 | 4,630 | 4,541 | 4,570 | 968,300 | 4,570 |
| 2024-03-14 | 4,655 | 4,655 | 4,530 | 4,650 | 1,070,400 | 4,650 |
| 2024-03-13 | 4,747 | 4,789 | 4,651 | 4,683 | 856,000 | 4,683 |
| 2024-03-12 | 4,711 | 4,801 | 4,632 | 4,799 | 744,500 | 4,799 |
| 2024-03-11 | 4,927 | 4,943 | 4,666 | 4,781 | 973,200 | 4,781 |
| 2024-03-08 | 4,996 | 5,110 | 4,956 | 4,997 | 1,134,500 | 4,997 |
| 2024-03-07 | 4,935 | 5,024 | 4,880 | 4,942 | 880,200 | 4,942 |
| 2024-03-06 | 4,891 | 4,960 | 4,812 | 4,894 | 1,039,300 | 4,894 |
| 2024-03-05 | 4,576 | 4,841 | 4,576 | 4,821 | 1,170,100 | 4,821 |
| 2024-03-04 | 4,493 | 4,605 | 4,483 | 4,576 | 750,200 | 4,576 |
| 2024-03-01 | 4,394 | 4,433 | 4,338 | 4,423 | 397,000 | 4,423 |
| 2024-02-29 | 4,363 | 4,444 | 4,328 | 4,338 | 1,064,300 | 4,338 |
| 2024-02-28 | 4,369 | 4,447 | 4,340 | 4,385 | 601,200 | 4,385 |
| 2024-02-27 | 4,401 | 4,447 | 4,320 | 4,350 | 881,800 | 4,350 |
| 2024-02-26 | 4,254 | 4,305 | 4,247 | 4,261 | 666,500 | 4,261 |
| 2024-02-22 | 4,180 | 4,318 | 4,166 | 4,225 | 763,100 | 4,225 |
| 2024-02-21 | 4,104 | 4,156 | 4,059 | 4,156 | 571,900 | 4,156 |
| 2024-02-20 | 4,124 | 4,140 | 4,066 | 4,124 | 363,700 | 4,124 |
| 2024-02-19 | 4,153 | 4,177 | 4,120 | 4,159 | 290,000 | 4,159 |
| 2024-02-16 | 4,127 | 4,224 | 4,096 | 4,163 | 593,300 | 4,163 |
| 2024-02-15 | 4,170 | 4,195 | 4,028 | 4,057 | 547,500 | 4,057 |
| 2024-02-14 | 4,176 | 4,194 | 4,089 | 4,151 | 705,800 | 4,151 |
| 2024-02-13 | 4,100 | 4,239 | 4,100 | 4,224 | 952,900 | 4,224 |
| 2024-02-09 | 4,165 | 4,167 | 4,054 | 4,054 | 944,300 | 4,054 |
| 2024-02-08 | 4,195 | 4,281 | 4,181 | 4,199 | 884,700 | 4,199 |
| 2024-02-07 | 4,050 | 4,190 | 3,960 | 4,148 | 939,300 | 4,148 |
| 2024-02-06 | 4,156 | 4,193 | 4,040 | 4,098 | 1,041,100 | 4,098 |
| 2024-02-05 | 4,000 | 4,159 | 3,855 | 4,112 | 2,272,300 | 4,112 |
| 2024-02-02 | 3,858 | 3,919 | 3,823 | 3,893 | 1,091,900 | 3,893 |
| 2024-02-01 | 3,733 | 3,784 | 3,706 | 3,754 | 405,100 | 3,754 |
| 2024-01-31 | 3,712 | 3,770 | 3,701 | 3,770 | 531,300 | 3,770 |
| 2024-01-30 | 3,785 | 3,793 | 3,723 | 3,729 | 346,800 | 3,729 |
| 2024-01-29 | 3,740 | 3,776 | 3,697 | 3,766 | 343,500 | 3,766 |
| 2024-01-26 | 3,799 | 3,799 | 3,702 | 3,707 | 596,400 | 3,707 |
| 2024-01-25 | 3,693 | 3,739 | 3,693 | 3,739 | 583,500 | 3,739 |
| 2024-01-24 | 3,737 | 3,749 | 3,696 | 3,728 | 562,300 | 3,728 |
| 2024-01-23 | 3,800 | 3,830 | 3,738 | 3,772 | 606,600 | 3,772 |
| 2024-01-22 | 3,724 | 3,797 | 3,717 | 3,797 | 755,000 | 3,797 |
| 2024-01-19 | 3,717 | 3,788 | 3,684 | 3,737 | 822,900 | 3,737 |
| 2024-01-18 | 3,712 | 3,749 | 3,624 | 3,647 | 711,100 | 3,647 |
| 2024-01-17 | 3,850 | 3,887 | 3,761 | 3,762 | 396,100 | 3,762 |
| 2024-01-16 | 3,898 | 3,907 | 3,825 | 3,825 | 542,000 | 3,825 |
| 2024-01-15 | 3,815 | 3,947 | 3,815 | 3,927 | 488,100 | 3,927 |
| 2024-01-12 | 3,886 | 3,898 | 3,814 | 3,835 | 607,000 | 3,835 |
| 2024-01-11 | 3,933 | 3,950 | 3,893 | 3,894 | 756,000 | 3,894 |
| 2024-01-10 | 3,800 | 3,865 | 3,800 | 3,831 | 503,200 | 3,831 |
| 2024-01-09 | 3,824 | 3,836 | 3,717 | 3,765 | 688,400 | 3,765 |
| 2024-01-05 | 3,769 | 3,825 | 3,769 | 3,792 | 361,500 | 3,792 |
| 2024-01-04 | 3,797 | 3,805 | 3,711 | 3,767 | 567,600 | 3,767 |
分割・併合履歴 ： [1985-12-26]1株→1.1株
