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
2012-12-284964994924941,062,000494
2012-12-275055064944961,219,000496
2012-12-26495497492496775,000496
2012-12-25510510491492647,000492
2012-12-215065074924961,711,000496
2012-12-204935034915001,661,000500
2012-12-194814934804931,283,000493
2012-12-184744874744811,397,000481
2012-12-174764794694711,506,000471
2012-12-144724754664731,859,000473
2012-12-134724734664681,692,000468
2012-12-124654694644681,380,000468
2012-12-114614614584611,083,000461
2012-12-104654684574611,695,000461
2012-12-074664684624641,349,000464
2012-12-064684704654701,578,000470
2012-12-054704744634672,807,000467
2012-12-044564564464472,554,000447
2012-12-034634634514531,993,000453
2012-11-304744744554573,627,000457
2012-11-294654774634741,074,000474
2012-11-28478478466466903,000466
2012-11-274834864764821,459,000482
2012-11-264754844754821,383,000482
2012-11-224654714644691,307,000469
2012-11-21461465458463958,000463
2012-11-204704724544581,693,000458
2012-11-194604644544602,091,000460
2012-11-164644764604761,219,000476
2012-11-154534624504611,752,000461
2012-11-144654654434511,733,000451
2012-11-134554674544631,437,000463
2012-11-124664724544591,684,000459
2012-11-094564684534661,789,000466
2012-11-084394594394582,204,000458
2012-11-074254494164453,361,000445
2012-11-06427434423423935,000423
2012-11-054294374284351,295,000435
2012-11-024484504324341,751,000434
2012-11-01439444433442817,000442
2012-10-31426440425438870,000438
2012-10-304334394244251,364,000425
2012-10-294264374264341,089,000434
2012-10-26434434423426897,000426
2012-10-25423432422430981,000430
2012-10-244284344194211,680,000421
2012-10-234354364254321,160,000432
2012-10-224244374214341,312,000434
2012-10-194244334214322,065,000432
2012-10-184064304024231,812,000423
2012-10-174044083994041,159,000404
2012-10-16394398390397858,000397
2012-10-153783933743921,307,000392
2012-10-12381385379384909,000384
2012-10-113833893763771,282,000377
2012-10-103803863753851,224,000385
2012-10-093823883803831,215,000383
2012-10-05384389381384682,000384
2012-10-043783873783811,043,000381
2012-10-033793803743771,487,000377
2012-10-023683813683762,329,000376
2012-10-013793843623673,133,000367
2012-09-28417419407411802,000411
2012-09-27409414407412694,000412
2012-09-26425427410413954,000413
2012-09-25420425418425775,000425
2012-09-24426428418420787,000420
2012-09-21414424413422695,000422
2012-09-20422422411413861,000413
2012-09-194244264144221,261,000422
2012-09-18426431420426980,000426
2012-09-144224244184211,244,000421
2012-09-13415420408419750,000419
2012-09-124114154074121,145,000412
2012-09-114064104044091,241,000409
2012-09-10402407399405608,000405
2012-09-073984013954011,048,000401
2012-09-06390392388389743,000389
2012-09-053923953893921,142,000392
2012-09-04391400391394953,000394
2012-09-03391399387391883,000391
2012-08-313984023893901,119,000390
2012-08-30404407401403643,000403
2012-08-29404407401404698,000404
2012-08-28407408398401937,000401
2012-08-27411413402404866,000404
2012-08-24413417409410985,000410
2012-08-23413422413421901,000421
2012-08-22419420413417529,000417
2012-08-21421422419420721,000420
2012-08-20429434419420808,000420
2012-08-174194274164261,145,000426
2012-08-16408417408414908,000414
2012-08-15411413403407912,000407
2012-08-144054094014081,151,000408
2012-08-13404405400403720,000403
2012-08-104054074004031,806,000403
2012-08-09397404397402969,000402
2012-08-084034063963991,132,000399
2012-08-073913983893971,242,000397
2012-08-063843923813911,358,000391
2012-08-033953963793841,911,000384
2012-08-024064103963981,580,000398
2012-08-014274273984131,819,000413
2012-07-31440442435441990,000441
2012-07-30446448436441320,000441
2012-07-27436441434438364,000438
2012-07-26430433425431569,000431
2012-07-25440440424426705,000426
2012-07-24436442435439661,000439
2012-07-23441442437438956,000438
2012-07-20448449442442521,000442
2012-07-194444564434521,461,000452
2012-07-18441444437437537,000437
2012-07-17453453439440722,000440
2012-07-13445450444445592,000445
2012-07-12455455443445811,000445
2012-07-11460460451454539,000454
2012-07-10461468459460645,000460
2012-07-09456460456458457,000458
2012-07-06470474460462894,000462
2012-07-05468472464471857,000471
2012-07-04479483474474769,000474
2012-07-034724824724811,293,000481
2012-07-02469476466473942,000473
2012-06-294574664534631,294,000463
2012-06-284554634554611,033,000461
2012-06-27446452443452837,000452
2012-06-264504524364421,308,000442
2012-06-254594594494511,183,000451
2012-06-224504574504531,020,000453
2012-06-214574634534551,273,000455
2012-06-204464534464501,133,000450
2012-06-19451456444444802,000444
2012-06-18453457451454783,000454
2012-06-154524544434451,216,000445
2012-06-14455456448452574,000452
2012-06-134524594524551,019,000455
2012-06-124494534434501,271,000450
2012-06-114614634524551,017,000455
2012-06-084624624454491,342,000449
2012-06-074594664564611,368,000461
2012-06-064474544444511,126,000451
2012-06-054344464344451,235,000445
2012-06-044264364264331,487,000433
2012-06-014654664394442,177,000444
2012-05-314554764544742,356,000474
2012-05-304634664564621,064,000462
2012-05-29452464450463870,000463
2012-05-28463464450454766,000454
2012-05-254704704574601,001,000460
2012-05-24462465456462956,000462
2012-05-234684704594611,142,000461
2012-05-22465469462466809,000466
2012-05-21459466456459857,000459
2012-05-184664684584601,095,000460
2012-05-17463477463476936,000476
2012-05-164844864674701,961,000470
2012-05-15492493479487948,000487
2012-05-14500503495497817,000497
2012-05-115045074984981,010,000498
2012-05-105095094985031,530,000503
2012-05-095185215135151,581,000515
2012-05-08528531522526762,000526
2012-05-07531534525528820,000528
2012-05-02545549544547390,000547
2012-05-01554554539542914,000542
2012-04-275475655445541,548,000554
2012-04-265505555475531,155,000553
2012-04-25560561553554755,000554
2012-04-24551557550553629,000553
2012-04-235575615505551,004,000555
2012-04-205635635505541,171,000554
2012-04-195625675595641,091,000564
2012-04-18557565556562828,000562
2012-04-17553553548550483,000550
2012-04-16547558546553948,000553
2012-04-135585615465521,711,000552
2012-04-125435535395501,061,000550
2012-04-115375425325401,057,000540
2012-04-105565605445461,053,000546
2012-04-09560560550554931,000554
2012-04-065655685595651,269,000565
2012-04-055575685555641,248,000564
2012-04-045765765615631,375,000563
2012-04-035735785665751,326,000575
2012-04-025895895675681,524,000568
2012-03-305825875765841,737,000584
2012-03-295835835645761,720,000576
2012-03-285945955815872,395,000587
2012-03-275745825725811,655,000581
2012-03-265605685595651,313,000565
2012-03-23558558554555753,000555
2012-03-22560567560562715,000562
2012-03-215695755625631,453,000563
2012-03-195835835685701,663,000570
2012-03-165605865605854,436,000585
2012-03-155475565435551,732,000555
2012-03-14548550546546776,000546
2012-03-135415465375421,689,000542
2012-03-125475495415411,156,000541
2012-03-095465485425442,263,000544
2012-03-085325455315393,056,000539
2012-03-075215235125182,414,000518
2012-03-065355355235261,591,000526
2012-03-055405445325341,112,000534
2012-03-025385425295401,847,000540
2012-03-015405475285311,644,000531
2012-02-295425475355371,882,000537
2012-02-28539543532541869,000541
2012-02-275435465395401,687,000540
2012-02-24542544538538739,000538
2012-02-235355425325411,167,000541
2012-02-225335375305361,110,000536
2012-02-215365385315311,076,000531
2012-02-205385415345361,753,000536
2012-02-175255315225281,734,000528
2012-02-165185245155161,579,000516
2012-02-155195225145181,630,000518
2012-02-145145165105151,126,000515
2012-02-135205265095123,553,000512
2012-02-105385395265291,698,000529
2012-02-095465585325382,689,000538
2012-02-085255425255421,632,000542
2012-02-075275285235251,370,000525
2012-02-06533534525528862,000528
2012-02-03528533528531934,000531
2012-02-02530537527531909,000531
2012-02-01532535526528801,000528
2012-01-315245315235311,268,000531
2012-01-30531534524527961,000527
2012-01-27536536527529794,000529
2012-01-265435475365391,703,000539
2012-01-255245415225412,390,000541
2012-01-24526527518519796,000519
2012-01-23533535523525809,000525
2012-01-205335355265321,112,000532
2012-01-195215265185261,688,000526
2012-01-185185305125241,744,000524
2012-01-175175215125201,013,000520
2012-01-165285295115142,333,000514
2012-01-13536541533535666,000535
2012-01-12536536527534644,000534
2012-01-11540545534536744,000536
2012-01-10541547539540668,000540
2012-01-065535535385411,036,000541
2012-01-05556558552552619,000552
2012-01-045445585415571,031,000557

分割・併合履歴 : [1985-12-26]1株→1.1株