4091 日本酸素ホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,349	1,357	1,336	1,354	611,100	1,354
2016-12-29	1,393	1,396	1,358	1,360	646,700	1,360
2016-12-28	1,400	1,410	1,387	1,393	384,900	1,393
2016-12-27	1,398	1,414	1,389	1,393	505,100	1,393
2016-12-26	1,393	1,424	1,390	1,399	728,300	1,399
2016-12-22	1,385	1,385	1,364	1,369	694,400	1,369
2016-12-21	1,400	1,401	1,368	1,377	773,100	1,377
2016-12-20	1,384	1,396	1,372	1,391	651,500	1,391
2016-12-19	1,405	1,407	1,378	1,391	664,500	1,391
2016-12-16	1,367	1,409	1,367	1,405	1,180,100	1,405
2016-12-15	1,364	1,388	1,353	1,360	863,500	1,360
2016-12-14	1,364	1,366	1,348	1,364	845,400	1,364
2016-12-13	1,361	1,370	1,339	1,367	1,252,300	1,367
2016-12-12	1,398	1,398	1,340	1,372	1,354,800	1,372
2016-12-09	1,404	1,408	1,381	1,397	984,300	1,397
2016-12-08	1,363	1,398	1,362	1,382	1,297,600	1,382
2016-12-07	1,337	1,353	1,324	1,351	941,000	1,351
2016-12-06	1,310	1,357	1,310	1,329	1,891,400	1,329
2016-12-05	1,252	1,298	1,250	1,292	1,443,200	1,292
2016-12-02	1,253	1,258	1,229	1,235	732,700	1,235
2016-12-01	1,270	1,274	1,247	1,255	941,100	1,255
2016-11-30	1,241	1,255	1,238	1,252	1,117,900	1,252
2016-11-29	1,216	1,242	1,214	1,231	818,900	1,231
2016-11-28	1,210	1,224	1,204	1,221	698,000	1,221
2016-11-25	1,208	1,222	1,198	1,211	963,400	1,211
2016-11-24	1,195	1,223	1,191	1,206	1,334,400	1,206
2016-11-22	1,175	1,184	1,169	1,178	609,100	1,178
2016-11-21	1,170	1,176	1,158	1,167	524,300	1,167
2016-11-18	1,155	1,161	1,144	1,159	649,400	1,159
2016-11-17	1,112	1,149	1,103	1,148	1,034,000	1,148
2016-11-16	1,135	1,137	1,119	1,129	729,000	1,129
2016-11-15	1,176	1,185	1,129	1,137	978,700	1,137
2016-11-14	1,157	1,188	1,157	1,179	1,513,600	1,179
2016-11-11	1,137	1,177	1,127	1,139	2,343,800	1,139
2016-11-10	1,098	1,124	1,076	1,118	1,896,900	1,118
2016-11-09	1,050	1,057	981	993	691,500	993
2016-11-08	1,032	1,051	1,028	1,044	574,200	1,044
2016-11-07	1,056	1,059	1,027	1,031	617,200	1,031
2016-11-04	1,031	1,048	1,018	1,035	882,500	1,035
2016-11-02	1,074	1,084	1,032	1,056	664,400	1,056
2016-11-01	1,105	1,107	1,093	1,100	475,500	1,100
2016-10-31	1,102	1,107	1,096	1,105	417,200	1,105
2016-10-28	1,115	1,123	1,106	1,111	734,300	1,111
2016-10-27	1,100	1,112	1,094	1,106	788,900	1,106
2016-10-26	1,084	1,097	1,079	1,095	424,300	1,095
2016-10-25	1,098	1,102	1,080	1,089	653,800	1,089
2016-10-24	1,090	1,095	1,075	1,093	418,300	1,093
2016-10-21	1,090	1,096	1,080	1,090	530,100	1,090
2016-10-20	1,090	1,100	1,081	1,086	678,300	1,086
2016-10-19	1,081	1,087	1,078	1,082	348,500	1,082
2016-10-17	1,065	1,087	1,065	1,083	561,900	1,083
2016-10-13	1,055	1,074	1,049	1,055	548,000	1,055
2016-10-12	1,053	1,066	1,047	1,050	533,900	1,050
2016-10-11	1,057	1,082	1,055	1,069	440,100	1,069
2016-10-07	1,066	1,067	1,053	1,056	547,900	1,056
2016-10-06	1,086	1,088	1,072	1,074	358,200	1,074
2016-10-05	1,073	1,083	1,063	1,077	481,200	1,077
2016-10-04	1,061	1,073	1,058	1,071	336,000	1,071
2016-10-03	1,047	1,070	1,042	1,059	425,300	1,059
2016-09-30	1,051	1,053	1,035	1,046	631,300	1,046
2016-09-29	1,073	1,081	1,070	1,074	422,200	1,074
2016-09-28	1,049	1,066	1,049	1,063	403,400	1,063
2016-09-27	1,034	1,076	1,028	1,076	576,600	1,076
2016-09-26	1,073	1,074	1,049	1,052	341,700	1,052
2016-09-23	1,075	1,084	1,062	1,074	552,400	1,074
2016-09-21	1,038	1,079	1,032	1,075	702,300	1,075
2016-09-20	1,032	1,056	1,026	1,038	571,900	1,038
2016-09-16	1,049	1,059	1,038	1,049	800,800	1,049
2016-09-15	1,034	1,038	1,029	1,033	813,200	1,033
2016-09-14	1,041	1,057	1,039	1,046	666,700	1,046
2016-09-13	1,037	1,059	1,033	1,051	849,200	1,051
2016-09-12	1,036	1,050	1,032	1,039	767,200	1,039
2016-09-09	1,031	1,056	1,028	1,052	652,800	1,052
2016-09-08	1,031	1,036	1,026	1,032	792,900	1,032
2016-09-07	1,021	1,034	1,017	1,031	825,900	1,031
2016-09-06	1,034	1,047	1,028	1,038	592,200	1,038
2016-09-05	1,046	1,047	1,026	1,035	668,800	1,035
2016-09-02	1,021	1,033	1,020	1,031	685,000	1,031
2016-09-01	1,031	1,046	1,025	1,031	1,077,400	1,031
2016-08-31	1,040	1,062	1,037	1,050	894,100	1,050
2016-08-30	1,020	1,036	1,010	1,031	1,636,000	1,031
2016-08-29	989	1,010	983	1,000	977,200	1,000
2016-08-26	955	972	946	950	808,700	950
2016-08-25	952	956	938	940	644,500	940
2016-08-24	955	969	946	959	520,100	959
2016-08-23	982	982	951	958	799,800	958
2016-08-22	964	1,000	960	996	1,268,300	996
2016-08-19	953	972	948	962	669,000	962
2016-08-18	944	963	930	946	1,050,700	946
2016-08-17	921	959	908	958	1,055,800	958
2016-08-16	928	934	906	906	765,300	906
2016-08-15	923	925	915	917	360,500	917
2016-08-12	931	935	924	932	413,400	932
2016-08-10	924	935	920	924	634,900	924
2016-08-09	931	944	926	931	951,800	931
2016-08-08	919	948	915	936	1,186,300	936
2016-08-05	948	948	887	893	1,909,700	893
2016-08-04	943	958	925	953	860,100	953
2016-08-03	921	932	915	923	763,300	923
2016-08-02	956	964	950	951	562,400	951
2016-08-01	973	977	958	975	730,800	975
2016-07-29	1,000	1,005	971	997	855,200	997
2016-07-28	980	1,005	973	999	1,006,500	999
2016-07-27	984	1,001	973	998	1,155,400	998
2016-07-26	993	1,000	969	977	1,710,400	977
2016-07-25	982	1,010	974	1,001	1,502,100	1,001
2016-07-22	967	973	959	967	1,107,000	967
2016-07-21	967	981	958	975	1,040,700	975
2016-07-20	956	962	934	954	1,356,400	954
2016-07-19	978	992	968	986	1,010,200	986
2016-07-15	995	996	974	978	1,285,100	978
2016-07-14	953	991	945	987	1,592,700	987
2016-07-13	953	972	950	954	1,204,400	954
2016-07-12	928	947	925	935	945,700	935
2016-07-11	893	919	887	910	1,126,700	910
2016-07-08	884	886	861	863	980,200	863
2016-07-07	895	903	881	885	696,100	885
2016-07-06	903	912	894	910	1,167,300	910
2016-07-05	937	937	917	926	867,500	926
2016-07-04	928	950	913	947	929,600	947
2016-07-01	936	954	920	940	1,135,900	940
2016-06-30	934	942	923	934	1,289,200	934
2016-06-29	945	945	897	911	1,702,600	911
2016-06-28	909	964	908	955	3,217,500	955
2016-06-27	842	896	832	894	2,463,500	894
2016-06-24	901	907	791	797	1,056,900	797
2016-06-23	876	895	870	890	429,400	890
2016-06-22	890	890	872	875	478,300	875
2016-06-21	890	894	875	892	433,400	892
2016-06-20	890	898	879	891	590,400	891
2016-06-17	885	895	871	872	713,400	872
2016-06-16	909	911	867	871	686,200	871
2016-06-15	900	921	895	910	608,000	910
2016-06-14	918	926	901	907	568,100	907
2016-06-13	939	942	911	913	580,400	913
2016-06-10	961	963	941	949	756,100	949
2016-06-09	977	982	962	967	538,500	967
2016-06-08	972	989	971	987	632,400	987
2016-06-07	960	985	959	982	803,500	982
2016-06-06	951	963	941	963	710,500	963
2016-06-03	965	971	952	956	673,500	956
2016-06-02	991	998	969	970	836,700	970
2016-06-01	998	1,022	994	1,008	1,165,300	1,008
2016-05-31	991	1,002	987	997	2,357,100	997
2016-05-30	1,006	1,006	988	1,002	725,100	1,002
2016-05-27	1,010	1,010	991	996	753,000	996
2016-05-26	1,019	1,032	1,006	1,008	691,500	1,008
2016-05-25	1,005	1,014	1,001	1,003	812,500	1,003
2016-05-24	999	1,000	981	983	1,093,100	983
2016-05-23	1,030	1,035	990	1,005	1,583,500	1,005
2016-05-20	1,044	1,053	1,033	1,051	895,400	1,051
2016-05-19	1,081	1,084	1,043	1,048	784,500	1,048
2016-05-18	1,093	1,095	1,060	1,086	976,500	1,086
2016-05-17	1,081	1,095	1,064	1,095	672,200	1,095
2016-05-16	1,071	1,083	1,061	1,072	772,100	1,072
2016-05-13	1,090	1,090	1,046	1,070	1,486,200	1,070
2016-05-12	1,050	1,105	1,046	1,090	3,345,200	1,090
2016-05-11	1,036	1,036	988	1,003	929,700	1,003
2016-05-10	973	1,015	969	1,010	891,800	1,010
2016-05-09	985	986	964	974	713,900	974
2016-05-06	980	992	966	973	759,400	973
2016-05-02	977	989	970	979	790,500	979
2016-04-28	1,094	1,100	1,022	1,027	1,113,200	1,027
2016-04-27	1,085	1,089	1,070	1,086	607,900	1,086
2016-04-26	1,075	1,087	1,069	1,086	506,800	1,086
2016-04-25	1,092	1,093	1,069	1,082	651,200	1,082
2016-04-22	1,067	1,089	1,065	1,089	558,400	1,089
2016-04-21	1,082	1,091	1,077	1,088	838,100	1,088
2016-04-20	1,075	1,089	1,070	1,073	732,500	1,073
2016-04-19	1,051	1,076	1,051	1,075	662,600	1,075
2016-04-18	1,007	1,036	1,007	1,029	604,300	1,029
2016-04-15	1,059	1,072	1,051	1,058	544,700	1,058
2016-04-14	1,038	1,078	1,035	1,074	1,114,300	1,074
2016-04-13	993	1,022	991	1,019	820,200	1,019
2016-04-12	958	978	950	973	448,000	973
2016-04-11	981	981	942	964	480,100	964
2016-04-08	948	991	938	977	794,300	977
2016-04-07	961	980	955	963	606,300	963
2016-04-06	978	987	957	963	657,700	963
2016-04-05	1,017	1,025	982	983	626,600	983
2016-04-04	1,023	1,047	1,022	1,027	936,300	1,027
2016-04-01	1,098	1,098	1,025	1,027	1,353,100	1,027
2016-03-31	1,095	1,102	1,068	1,068	803,900	1,068
2016-03-30	1,084	1,097	1,078	1,090	830,900	1,090
2016-03-29	1,087	1,099	1,076	1,087	477,100	1,087
2016-03-28	1,082	1,093	1,077	1,093	402,800	1,093
2016-03-25	1,061	1,073	1,057	1,069	400,400	1,069
2016-03-24	1,068	1,075	1,053	1,060	588,400	1,060
2016-03-23	1,088	1,098	1,067	1,075	520,200	1,075
2016-03-22	1,076	1,093	1,069	1,091	840,600	1,091
2016-03-18	1,061	1,071	1,047	1,062	963,600	1,062
2016-03-17	1,072	1,076	1,048	1,055	896,400	1,055
2016-03-16	1,091	1,091	1,063	1,066	1,228,800	1,066
2016-03-15	1,119	1,120	1,098	1,104	772,700	1,104
2016-03-14	1,129	1,134	1,115	1,122	1,180,000	1,122
2016-03-11	1,077	1,131	1,074	1,124	1,773,000	1,124
2016-03-10	1,089	1,105	1,085	1,090	2,185,000	1,090
2016-03-09	1,085	1,107	1,076	1,089	1,051,800	1,089
2016-03-08	1,122	1,128	1,079	1,108	962,200	1,108
2016-03-07	1,130	1,139	1,112	1,129	1,141,000	1,129
2016-03-04	1,093	1,125	1,093	1,108	1,198,900	1,108
2016-03-03	1,063	1,090	1,057	1,086	666,800	1,086
2016-03-02	1,072	1,080	1,062	1,071	904,900	1,071
2016-03-01	1,028	1,042	1,015	1,034	819,600	1,034
2016-02-29	1,066	1,077	1,024	1,026	951,200	1,026
2016-02-26	1,075	1,088	1,028	1,039	1,723,700	1,039
2016-02-25	1,010	1,037	1,007	1,033	809,400	1,033
2016-02-24	1,006	1,014	989	1,002	543,800	1,002
2016-02-23	1,013	1,039	1,013	1,017	830,100	1,017
2016-02-22	995	1,029	990	1,006	505,700	1,006
2016-02-19	1,031	1,036	991	1,008	601,800	1,008
2016-02-18	1,050	1,050	1,023	1,031	961,600	1,031
2016-02-17	1,048	1,055	1,010	1,022	1,011,400	1,022
2016-02-16	1,052	1,087	1,036	1,059	733,400	1,059
2016-02-15	1,011	1,071	999	1,062	952,800	1,062
2016-02-12	1,003	1,015	956	960	1,135,900	960
2016-02-10	1,086	1,094	1,028	1,045	1,050,900	1,045
2016-02-09	1,108	1,117	1,084	1,090	1,001,400	1,090
2016-02-08	1,116	1,175	1,092	1,168	1,168,000	1,168
2016-02-05	1,154	1,168	1,124	1,141	1,766,000	1,141
2016-02-04	1,125	1,197	1,109	1,177	3,428,500	1,177
2016-02-03	1,040	1,045	1,008	1,023	746,200	1,023
2016-02-02	1,069	1,075	1,046	1,052	585,200	1,052
2016-02-01	1,099	1,101	1,084	1,089	677,300	1,089
2016-01-29	1,028	1,078	1,005	1,076	1,351,000	1,076
2016-01-28	1,034	1,048	1,025	1,026	691,900	1,026
2016-01-27	1,022	1,044	1,018	1,035	1,065,200	1,035
2016-01-26	1,013	1,014	991	991	683,300	991
2016-01-25	1,031	1,047	1,015	1,033	921,300	1,033
2016-01-22	969	1,003	965	1,001	874,900	1,001
2016-01-21	966	1,000	938	938	1,023,600	938
2016-01-20	1,002	1,005	964	966	987,000	966
2016-01-19	990	1,016	990	1,005	821,000	1,005
2016-01-18	990	1,007	977	1,001	733,000	1,001
2016-01-15	1,030	1,036	1,002	1,011	934,300	1,011
2016-01-14	1,007	1,015	988	1,002	738,700	1,002
2016-01-13	1,026	1,050	1,019	1,037	1,156,000	1,037
2016-01-12	1,044	1,076	1,003	1,007	2,329,100	1,007
2016-01-08	1,014	1,035	1,007	1,014	1,173,800	1,014
2016-01-07	1,051	1,060	1,025	1,027	727,500	1,027
2016-01-06	1,072	1,083	1,043	1,053	645,100	1,053
2016-01-05	1,068	1,084	1,053	1,075	679,700	1,075
2016-01-04	1,080	1,111	1,076	1,081	622,900	1,081

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