4091 日本酸素ホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	496	499	492	494	1,062,000	494
2012-12-27	505	506	494	496	1,219,000	496
2012-12-26	495	497	492	496	775,000	496
2012-12-25	510	510	491	492	647,000	492
2012-12-21	506	507	492	496	1,711,000	496
2012-12-20	493	503	491	500	1,661,000	500
2012-12-19	481	493	480	493	1,283,000	493
2012-12-18	474	487	474	481	1,397,000	481
2012-12-17	476	479	469	471	1,506,000	471
2012-12-14	472	475	466	473	1,859,000	473
2012-12-13	472	473	466	468	1,692,000	468
2012-12-12	465	469	464	468	1,380,000	468
2012-12-11	461	461	458	461	1,083,000	461
2012-12-10	465	468	457	461	1,695,000	461
2012-12-07	466	468	462	464	1,349,000	464
2012-12-06	468	470	465	470	1,578,000	470
2012-12-05	470	474	463	467	2,807,000	467
2012-12-04	456	456	446	447	2,554,000	447
2012-12-03	463	463	451	453	1,993,000	453
2012-11-30	474	474	455	457	3,627,000	457
2012-11-29	465	477	463	474	1,074,000	474
2012-11-28	478	478	466	466	903,000	466
2012-11-27	483	486	476	482	1,459,000	482
2012-11-26	475	484	475	482	1,383,000	482
2012-11-22	465	471	464	469	1,307,000	469
2012-11-21	461	465	458	463	958,000	463
2012-11-20	470	472	454	458	1,693,000	458
2012-11-19	460	464	454	460	2,091,000	460
2012-11-16	464	476	460	476	1,219,000	476
2012-11-15	453	462	450	461	1,752,000	461
2012-11-14	465	465	443	451	1,733,000	451
2012-11-13	455	467	454	463	1,437,000	463
2012-11-12	466	472	454	459	1,684,000	459
2012-11-09	456	468	453	466	1,789,000	466
2012-11-08	439	459	439	458	2,204,000	458
2012-11-07	425	449	416	445	3,361,000	445
2012-11-06	427	434	423	423	935,000	423
2012-11-05	429	437	428	435	1,295,000	435
2012-11-02	448	450	432	434	1,751,000	434
2012-11-01	439	444	433	442	817,000	442
2012-10-31	426	440	425	438	870,000	438
2012-10-30	433	439	424	425	1,364,000	425
2012-10-29	426	437	426	434	1,089,000	434
2012-10-26	434	434	423	426	897,000	426
2012-10-25	423	432	422	430	981,000	430
2012-10-24	428	434	419	421	1,680,000	421
2012-10-23	435	436	425	432	1,160,000	432
2012-10-22	424	437	421	434	1,312,000	434
2012-10-19	424	433	421	432	2,065,000	432
2012-10-18	406	430	402	423	1,812,000	423
2012-10-17	404	408	399	404	1,159,000	404
2012-10-16	394	398	390	397	858,000	397
2012-10-15	378	393	374	392	1,307,000	392
2012-10-12	381	385	379	384	909,000	384
2012-10-11	383	389	376	377	1,282,000	377
2012-10-10	380	386	375	385	1,224,000	385
2012-10-09	382	388	380	383	1,215,000	383
2012-10-05	384	389	381	384	682,000	384
2012-10-04	378	387	378	381	1,043,000	381
2012-10-03	379	380	374	377	1,487,000	377
2012-10-02	368	381	368	376	2,329,000	376
2012-10-01	379	384	362	367	3,133,000	367
2012-09-28	417	419	407	411	802,000	411
2012-09-27	409	414	407	412	694,000	412
2012-09-26	425	427	410	413	954,000	413
2012-09-25	420	425	418	425	775,000	425
2012-09-24	426	428	418	420	787,000	420
2012-09-21	414	424	413	422	695,000	422
2012-09-20	422	422	411	413	861,000	413
2012-09-19	424	426	414	422	1,261,000	422
2012-09-18	426	431	420	426	980,000	426
2012-09-14	422	424	418	421	1,244,000	421
2012-09-13	415	420	408	419	750,000	419
2012-09-12	411	415	407	412	1,145,000	412
2012-09-11	406	410	404	409	1,241,000	409
2012-09-10	402	407	399	405	608,000	405
2012-09-07	398	401	395	401	1,048,000	401
2012-09-06	390	392	388	389	743,000	389
2012-09-05	392	395	389	392	1,142,000	392
2012-09-04	391	400	391	394	953,000	394
2012-09-03	391	399	387	391	883,000	391
2012-08-31	398	402	389	390	1,119,000	390
2012-08-30	404	407	401	403	643,000	403
2012-08-29	404	407	401	404	698,000	404
2012-08-28	407	408	398	401	937,000	401
2012-08-27	411	413	402	404	866,000	404
2012-08-24	413	417	409	410	985,000	410
2012-08-23	413	422	413	421	901,000	421
2012-08-22	419	420	413	417	529,000	417
2012-08-21	421	422	419	420	721,000	420
2012-08-20	429	434	419	420	808,000	420
2012-08-17	419	427	416	426	1,145,000	426
2012-08-16	408	417	408	414	908,000	414
2012-08-15	411	413	403	407	912,000	407
2012-08-14	405	409	401	408	1,151,000	408
2012-08-13	404	405	400	403	720,000	403
2012-08-10	405	407	400	403	1,806,000	403
2012-08-09	397	404	397	402	969,000	402
2012-08-08	403	406	396	399	1,132,000	399
2012-08-07	391	398	389	397	1,242,000	397
2012-08-06	384	392	381	391	1,358,000	391
2012-08-03	395	396	379	384	1,911,000	384
2012-08-02	406	410	396	398	1,580,000	398
2012-08-01	427	427	398	413	1,819,000	413
2012-07-31	440	442	435	441	990,000	441
2012-07-30	446	448	436	441	320,000	441
2012-07-27	436	441	434	438	364,000	438
2012-07-26	430	433	425	431	569,000	431
2012-07-25	440	440	424	426	705,000	426
2012-07-24	436	442	435	439	661,000	439
2012-07-23	441	442	437	438	956,000	438
2012-07-20	448	449	442	442	521,000	442
2012-07-19	444	456	443	452	1,461,000	452
2012-07-18	441	444	437	437	537,000	437
2012-07-17	453	453	439	440	722,000	440
2012-07-13	445	450	444	445	592,000	445
2012-07-12	455	455	443	445	811,000	445
2012-07-11	460	460	451	454	539,000	454
2012-07-10	461	468	459	460	645,000	460
2012-07-09	456	460	456	458	457,000	458
2012-07-06	470	474	460	462	894,000	462
2012-07-05	468	472	464	471	857,000	471
2012-07-04	479	483	474	474	769,000	474
2012-07-03	472	482	472	481	1,293,000	481
2012-07-02	469	476	466	473	942,000	473
2012-06-29	457	466	453	463	1,294,000	463
2012-06-28	455	463	455	461	1,033,000	461
2012-06-27	446	452	443	452	837,000	452
2012-06-26	450	452	436	442	1,308,000	442
2012-06-25	459	459	449	451	1,183,000	451
2012-06-22	450	457	450	453	1,020,000	453
2012-06-21	457	463	453	455	1,273,000	455
2012-06-20	446	453	446	450	1,133,000	450
2012-06-19	451	456	444	444	802,000	444
2012-06-18	453	457	451	454	783,000	454
2012-06-15	452	454	443	445	1,216,000	445
2012-06-14	455	456	448	452	574,000	452
2012-06-13	452	459	452	455	1,019,000	455
2012-06-12	449	453	443	450	1,271,000	450
2012-06-11	461	463	452	455	1,017,000	455
2012-06-08	462	462	445	449	1,342,000	449
2012-06-07	459	466	456	461	1,368,000	461
2012-06-06	447	454	444	451	1,126,000	451
2012-06-05	434	446	434	445	1,235,000	445
2012-06-04	426	436	426	433	1,487,000	433
2012-06-01	465	466	439	444	2,177,000	444
2012-05-31	455	476	454	474	2,356,000	474
2012-05-30	463	466	456	462	1,064,000	462
2012-05-29	452	464	450	463	870,000	463
2012-05-28	463	464	450	454	766,000	454
2012-05-25	470	470	457	460	1,001,000	460
2012-05-24	462	465	456	462	956,000	462
2012-05-23	468	470	459	461	1,142,000	461
2012-05-22	465	469	462	466	809,000	466
2012-05-21	459	466	456	459	857,000	459
2012-05-18	466	468	458	460	1,095,000	460
2012-05-17	463	477	463	476	936,000	476
2012-05-16	484	486	467	470	1,961,000	470
2012-05-15	492	493	479	487	948,000	487
2012-05-14	500	503	495	497	817,000	497
2012-05-11	504	507	498	498	1,010,000	498
2012-05-10	509	509	498	503	1,530,000	503
2012-05-09	518	521	513	515	1,581,000	515
2012-05-08	528	531	522	526	762,000	526
2012-05-07	531	534	525	528	820,000	528
2012-05-02	545	549	544	547	390,000	547
2012-05-01	554	554	539	542	914,000	542
2012-04-27	547	565	544	554	1,548,000	554
2012-04-26	550	555	547	553	1,155,000	553
2012-04-25	560	561	553	554	755,000	554
2012-04-24	551	557	550	553	629,000	553
2012-04-23	557	561	550	555	1,004,000	555
2012-04-20	563	563	550	554	1,171,000	554
2012-04-19	562	567	559	564	1,091,000	564
2012-04-18	557	565	556	562	828,000	562
2012-04-17	553	553	548	550	483,000	550
2012-04-16	547	558	546	553	948,000	553
2012-04-13	558	561	546	552	1,711,000	552
2012-04-12	543	553	539	550	1,061,000	550
2012-04-11	537	542	532	540	1,057,000	540
2012-04-10	556	560	544	546	1,053,000	546
2012-04-09	560	560	550	554	931,000	554
2012-04-06	565	568	559	565	1,269,000	565
2012-04-05	557	568	555	564	1,248,000	564
2012-04-04	576	576	561	563	1,375,000	563
2012-04-03	573	578	566	575	1,326,000	575
2012-04-02	589	589	567	568	1,524,000	568
2012-03-30	582	587	576	584	1,737,000	584
2012-03-29	583	583	564	576	1,720,000	576
2012-03-28	594	595	581	587	2,395,000	587
2012-03-27	574	582	572	581	1,655,000	581
2012-03-26	560	568	559	565	1,313,000	565
2012-03-23	558	558	554	555	753,000	555
2012-03-22	560	567	560	562	715,000	562
2012-03-21	569	575	562	563	1,453,000	563
2012-03-19	583	583	568	570	1,663,000	570
2012-03-16	560	586	560	585	4,436,000	585
2012-03-15	547	556	543	555	1,732,000	555
2012-03-14	548	550	546	546	776,000	546
2012-03-13	541	546	537	542	1,689,000	542
2012-03-12	547	549	541	541	1,156,000	541
2012-03-09	546	548	542	544	2,263,000	544
2012-03-08	532	545	531	539	3,056,000	539
2012-03-07	521	523	512	518	2,414,000	518
2012-03-06	535	535	523	526	1,591,000	526
2012-03-05	540	544	532	534	1,112,000	534
2012-03-02	538	542	529	540	1,847,000	540
2012-03-01	540	547	528	531	1,644,000	531
2012-02-29	542	547	535	537	1,882,000	537
2012-02-28	539	543	532	541	869,000	541
2012-02-27	543	546	539	540	1,687,000	540
2012-02-24	542	544	538	538	739,000	538
2012-02-23	535	542	532	541	1,167,000	541
2012-02-22	533	537	530	536	1,110,000	536
2012-02-21	536	538	531	531	1,076,000	531
2012-02-20	538	541	534	536	1,753,000	536
2012-02-17	525	531	522	528	1,734,000	528
2012-02-16	518	524	515	516	1,579,000	516
2012-02-15	519	522	514	518	1,630,000	518
2012-02-14	514	516	510	515	1,126,000	515
2012-02-13	520	526	509	512	3,553,000	512
2012-02-10	538	539	526	529	1,698,000	529
2012-02-09	546	558	532	538	2,689,000	538
2012-02-08	525	542	525	542	1,632,000	542
2012-02-07	527	528	523	525	1,370,000	525
2012-02-06	533	534	525	528	862,000	528
2012-02-03	528	533	528	531	934,000	531
2012-02-02	530	537	527	531	909,000	531
2012-02-01	532	535	526	528	801,000	528
2012-01-31	524	531	523	531	1,268,000	531
2012-01-30	531	534	524	527	961,000	527
2012-01-27	536	536	527	529	794,000	529
2012-01-26	543	547	536	539	1,703,000	539
2012-01-25	524	541	522	541	2,390,000	541
2012-01-24	526	527	518	519	796,000	519
2012-01-23	533	535	523	525	809,000	525
2012-01-20	533	535	526	532	1,112,000	532
2012-01-19	521	526	518	526	1,688,000	526
2012-01-18	518	530	512	524	1,744,000	524
2012-01-17	517	521	512	520	1,013,000	520
2012-01-16	528	529	511	514	2,333,000	514
2012-01-13	536	541	533	535	666,000	535
2012-01-12	536	536	527	534	644,000	534
2012-01-11	540	545	534	536	744,000	536
2012-01-10	541	547	539	540	668,000	540
2012-01-06	553	553	538	541	1,036,000	541
2012-01-05	556	558	552	552	619,000	552
2012-01-04	544	558	541	557	1,031,000	557

分割・併合履歴： [1985-12-26]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30