4091 日本酸素ホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,583	1,593	1,576	1,577	194,100	1,577
2017-12-28	1,586	1,590	1,576	1,581	338,800	1,581
2017-12-27	1,593	1,595	1,583	1,587	160,400	1,587
2017-12-26	1,600	1,609	1,579	1,586	249,500	1,586
2017-12-25	1,575	1,592	1,574	1,592	189,600	1,592
2017-12-22	1,572	1,579	1,565	1,571	279,800	1,571
2017-12-21	1,583	1,587	1,567	1,578	302,400	1,578
2017-12-20	1,565	1,586	1,565	1,579	228,600	1,579
2017-12-19	1,584	1,587	1,570	1,570	176,100	1,570
2017-12-18	1,562	1,584	1,562	1,581	378,900	1,581
2017-12-15	1,548	1,571	1,541	1,549	541,000	1,549
2017-12-14	1,546	1,558	1,540	1,547	752,600	1,547
2017-12-13	1,560	1,567	1,552	1,563	734,800	1,563
2017-12-12	1,574	1,579	1,559	1,563	521,700	1,563
2017-12-11	1,570	1,576	1,556	1,576	367,300	1,576
2017-12-08	1,553	1,569	1,547	1,569	585,100	1,569
2017-12-07	1,574	1,574	1,545	1,560	450,900	1,560
2017-12-06	1,547	1,556	1,535	1,549	551,200	1,549
2017-12-05	1,537	1,560	1,530	1,555	423,800	1,555
2017-12-04	1,569	1,569	1,538	1,547	454,900	1,547
2017-12-01	1,551	1,564	1,543	1,557	725,600	1,557
2017-11-30	1,513	1,546	1,504	1,541	743,200	1,541
2017-11-29	1,500	1,508	1,484	1,508	459,300	1,508
2017-11-28	1,504	1,504	1,478	1,488	408,200	1,488
2017-11-27	1,500	1,519	1,494	1,504	626,100	1,504
2017-11-24	1,449	1,477	1,446	1,473	492,200	1,473
2017-11-22	1,480	1,510	1,464	1,466	702,200	1,466
2017-11-21	1,430	1,466	1,430	1,462	476,900	1,462
2017-11-20	1,435	1,452	1,423	1,423	514,800	1,423
2017-11-17	1,433	1,444	1,418	1,424	397,400	1,424
2017-11-16	1,403	1,424	1,397	1,418	381,300	1,418
2017-11-15	1,420	1,427	1,403	1,411	617,200	1,411
2017-11-13	1,453	1,453	1,432	1,441	430,100	1,441
2017-11-10	1,460	1,472	1,441	1,453	676,000	1,453
2017-11-09	1,487	1,514	1,470	1,490	1,208,100	1,490
2017-11-08	1,461	1,486	1,459	1,484	868,300	1,484
2017-11-07	1,450	1,473	1,437	1,468	1,087,000	1,468
2017-11-06	1,426	1,450	1,409	1,439	974,300	1,439
2017-11-02	1,360	1,461	1,355	1,411	2,587,400	1,411
2017-11-01	1,360	1,362	1,337	1,352	819,000	1,352
2017-10-31	1,347	1,362	1,340	1,353	544,500	1,353
2017-10-30	1,350	1,357	1,337	1,355	524,700	1,355
2017-10-27	1,346	1,355	1,326	1,353	775,000	1,353
2017-10-26	1,341	1,358	1,341	1,347	424,800	1,347
2017-10-25	1,371	1,373	1,330	1,338	773,700	1,338
2017-10-24	1,362	1,366	1,349	1,366	670,700	1,366
2017-10-23	1,358	1,378	1,351	1,375	601,100	1,375
2017-10-20	1,340	1,356	1,335	1,353	371,500	1,353
2017-10-19	1,349	1,355	1,341	1,349	405,100	1,349
2017-10-18	1,336	1,348	1,332	1,346	281,200	1,346
2017-10-17	1,347	1,347	1,326	1,334	395,900	1,334
2017-10-16	1,336	1,346	1,328	1,337	369,400	1,337
2017-10-13	1,328	1,342	1,314	1,333	567,000	1,333
2017-10-12	1,345	1,345	1,324	1,335	407,900	1,335
2017-10-11	1,357	1,367	1,346	1,347	426,100	1,347
2017-10-10	1,348	1,363	1,346	1,357	654,700	1,357
2017-10-06	1,351	1,361	1,338	1,341	446,000	1,341
2017-10-05	1,361	1,362	1,338	1,343	346,700	1,343
2017-10-04	1,356	1,360	1,348	1,353	438,100	1,353
2017-10-03	1,323	1,358	1,323	1,355	609,200	1,355
2017-10-02	1,332	1,334	1,310	1,315	371,500	1,315
2017-09-29	1,326	1,336	1,324	1,332	396,100	1,332
2017-09-28	1,320	1,333	1,313	1,332	332,300	1,332
2017-09-27	1,309	1,322	1,292	1,322	341,700	1,322
2017-09-26	1,313	1,318	1,304	1,317	450,100	1,317
2017-09-25	1,300	1,312	1,294	1,310	487,800	1,310
2017-09-22	1,305	1,309	1,287	1,296	419,700	1,296
2017-09-21	1,296	1,310	1,287	1,299	621,800	1,299
2017-09-20	1,284	1,296	1,277	1,290	398,000	1,290
2017-09-19	1,286	1,295	1,280	1,284	692,400	1,284
2017-09-15	1,259	1,276	1,249	1,270	578,400	1,270
2017-09-14	1,266	1,270	1,254	1,259	350,200	1,259
2017-09-13	1,263	1,272	1,261	1,262	371,800	1,262
2017-09-12	1,242	1,254	1,242	1,252	430,600	1,252
2017-09-11	1,240	1,247	1,220	1,228	610,300	1,228
2017-09-08	1,221	1,240	1,221	1,230	643,800	1,230
2017-09-07	1,232	1,239	1,214	1,224	1,090,900	1,224
2017-09-06	1,221	1,240	1,220	1,235	280,100	1,235
2017-09-05	1,261	1,263	1,231	1,238	486,200	1,238
2017-09-04	1,278	1,286	1,259	1,263	357,400	1,263
2017-09-01	1,288	1,290	1,271	1,284	362,800	1,284
2017-08-31	1,282	1,292	1,278	1,283	366,200	1,283
2017-08-30	1,283	1,284	1,261	1,277	621,600	1,277
2017-08-29	1,287	1,293	1,279	1,285	319,500	1,285
2017-08-28	1,294	1,300	1,283	1,298	442,000	1,298
2017-08-25	1,290	1,292	1,283	1,287	223,900	1,287
2017-08-24	1,276	1,294	1,273	1,284	466,000	1,284
2017-08-23	1,302	1,302	1,275	1,280	592,700	1,280
2017-08-22	1,286	1,303	1,277	1,294	425,500	1,294
2017-08-21	1,278	1,296	1,271	1,291	630,100	1,291
2017-08-18	1,272	1,279	1,256	1,263	692,600	1,263
2017-08-17	1,296	1,307	1,289	1,299	426,600	1,299
2017-08-16	1,300	1,318	1,292	1,298	599,100	1,298
2017-08-15	1,310	1,327	1,294	1,300	811,700	1,300
2017-08-14	1,272	1,293	1,265	1,280	545,900	1,280
2017-08-10	1,288	1,314	1,288	1,298	744,100	1,298
2017-08-09	1,292	1,298	1,266	1,285	608,800	1,285
2017-08-08	1,306	1,317	1,291	1,299	365,500	1,299
2017-08-07	1,299	1,312	1,294	1,306	412,000	1,306
2017-08-04	1,294	1,296	1,279	1,288	625,800	1,288
2017-08-03	1,300	1,314	1,292	1,308	507,800	1,308
2017-08-02	1,307	1,314	1,292	1,304	595,500	1,304
2017-08-01	1,248	1,298	1,247	1,285	976,900	1,285
2017-07-31	1,294	1,297	1,276	1,278	1,071,600	1,278
2017-07-28	1,310	1,311	1,290	1,293	727,000	1,293
2017-07-27	1,314	1,330	1,309	1,313	539,200	1,313
2017-07-26	1,339	1,344	1,308	1,318	625,600	1,318
2017-07-25	1,345	1,345	1,311	1,312	559,700	1,312
2017-07-24	1,338	1,343	1,325	1,342	1,005,300	1,342
2017-07-21	1,316	1,341	1,315	1,329	1,147,000	1,329
2017-07-20	1,293	1,317	1,293	1,316	1,103,100	1,316
2017-07-19	1,269	1,284	1,258	1,282	767,700	1,282
2017-07-18	1,256	1,269	1,254	1,266	631,900	1,266
2017-07-14	1,254	1,269	1,254	1,263	810,300	1,263
2017-07-13	1,248	1,257	1,241	1,243	669,700	1,243
2017-07-12	1,253	1,253	1,238	1,245	941,800	1,245
2017-07-11	1,244	1,259	1,236	1,254	941,900	1,254
2017-07-10	1,254	1,260	1,238	1,245	752,000	1,245
2017-07-07	1,241	1,253	1,231	1,244	776,800	1,244
2017-07-06	1,272	1,272	1,250	1,257	631,700	1,257
2017-07-05	1,250	1,272	1,250	1,269	663,800	1,269
2017-07-04	1,265	1,266	1,246	1,251	1,013,000	1,251
2017-07-03	1,259	1,263	1,244	1,260	721,100	1,260
2017-06-30	1,252	1,262	1,246	1,261	849,800	1,261
2017-06-29	1,267	1,276	1,253	1,254	924,400	1,254
2017-06-28	1,248	1,264	1,247	1,254	710,500	1,254
2017-06-27	1,247	1,253	1,239	1,242	803,700	1,242
2017-06-26	1,244	1,246	1,232	1,240	640,700	1,240
2017-06-23	1,258	1,269	1,246	1,256	1,344,800	1,256
2017-06-22	1,217	1,237	1,215	1,233	1,171,600	1,233
2017-06-21	1,212	1,217	1,204	1,214	690,500	1,214
2017-06-20	1,210	1,219	1,202	1,215	760,700	1,215
2017-06-19	1,200	1,203	1,190	1,196	573,200	1,196
2017-06-16	1,187	1,197	1,175	1,192	1,098,300	1,192
2017-06-15	1,195	1,195	1,168	1,176	1,253,700	1,176
2017-06-14	1,188	1,206	1,174	1,197	1,074,300	1,197
2017-06-13	1,180	1,184	1,175	1,179	753,300	1,179
2017-06-12	1,169	1,177	1,166	1,172	915,600	1,172
2017-06-09	1,140	1,160	1,138	1,151	1,355,700	1,151
2017-06-08	1,181	1,201	1,142	1,142	1,801,200	1,142
2017-06-07	1,170	1,176	1,159	1,161	639,900	1,161
2017-06-06	1,160	1,173	1,157	1,165	941,300	1,165
2017-06-05	1,185	1,195	1,162	1,164	1,166,200	1,164
2017-06-02	1,164	1,194	1,159	1,190	1,729,200	1,190
2017-06-01	1,131	1,161	1,129	1,155	1,211,400	1,155
2017-05-31	1,115	1,128	1,113	1,124	841,600	1,124
2017-05-30	1,123	1,131	1,117	1,124	1,041,300	1,124
2017-05-29	1,138	1,138	1,123	1,124	588,800	1,124
2017-05-26	1,148	1,148	1,128	1,129	1,071,000	1,129
2017-05-25	1,169	1,169	1,139	1,155	1,718,300	1,155
2017-05-24	1,184	1,198	1,181	1,181	1,062,200	1,181
2017-05-23	1,158	1,178	1,156	1,165	934,600	1,165
2017-05-22	1,156	1,165	1,149	1,162	706,800	1,162
2017-05-19	1,148	1,154	1,128	1,149	1,361,300	1,149
2017-05-18	1,140	1,145	1,127	1,134	1,780,100	1,134
2017-05-17	1,193	1,198	1,170	1,175	1,834,400	1,175
2017-05-16	1,210	1,223	1,199	1,211	2,032,300	1,211
2017-05-15	1,239	1,243	1,211	1,218	1,431,100	1,218
2017-05-12	1,265	1,266	1,227	1,247	2,288,400	1,247
2017-05-11	1,240	1,291	1,224	1,282	3,834,300	1,282
2017-05-10	1,362	1,366	1,353	1,360	701,600	1,360
2017-05-09	1,385	1,391	1,374	1,378	737,500	1,378
2017-05-08	1,375	1,395	1,374	1,389	1,017,100	1,389
2017-05-02	1,339	1,357	1,333	1,353	579,600	1,353
2017-05-01	1,325	1,346	1,321	1,346	341,100	1,346
2017-04-28	1,349	1,358	1,329	1,331	657,200	1,331
2017-04-27	1,325	1,347	1,325	1,342	683,400	1,342
2017-04-26	1,321	1,328	1,305	1,325	740,500	1,325
2017-04-25	1,285	1,296	1,271	1,295	966,800	1,295
2017-04-24	1,287	1,291	1,264	1,279	804,300	1,279
2017-04-21	1,254	1,266	1,248	1,263	591,400	1,263
2017-04-20	1,236	1,259	1,236	1,242	446,900	1,242
2017-04-19	1,226	1,253	1,225	1,244	750,400	1,244
2017-04-18	1,241	1,258	1,230	1,235	408,300	1,235
2017-04-17	1,217	1,227	1,204	1,226	544,900	1,226
2017-04-14	1,224	1,243	1,214	1,231	569,700	1,231
2017-04-13	1,238	1,245	1,222	1,237	918,900	1,237
2017-04-12	1,270	1,276	1,251	1,260	569,800	1,260
2017-04-11	1,292	1,299	1,285	1,291	547,200	1,291
2017-04-10	1,294	1,308	1,279	1,302	382,200	1,302
2017-04-07	1,290	1,298	1,276	1,286	519,700	1,286
2017-04-06	1,308	1,313	1,272	1,275	588,100	1,275
2017-04-05	1,303	1,315	1,297	1,308	539,200	1,308
2017-04-04	1,337	1,337	1,301	1,310	539,400	1,310
2017-04-03	1,328	1,339	1,317	1,328	607,400	1,328
2017-03-31	1,323	1,332	1,302	1,302	542,500	1,302
2017-03-30	1,323	1,335	1,312	1,314	343,600	1,314
2017-03-29	1,332	1,338	1,328	1,332	440,800	1,332
2017-03-28	1,325	1,334	1,317	1,328	663,900	1,328
2017-03-27	1,301	1,316	1,299	1,308	425,400	1,308
2017-03-24	1,312	1,343	1,311	1,327	613,100	1,327
2017-03-23	1,311	1,321	1,298	1,315	586,100	1,315
2017-03-22	1,321	1,337	1,309	1,310	664,200	1,310
2017-03-21	1,351	1,363	1,334	1,353	984,000	1,353
2017-03-17	1,363	1,385	1,357	1,374	978,900	1,374
2017-03-16	1,344	1,371	1,341	1,363	675,200	1,363
2017-03-15	1,371	1,373	1,357	1,363	688,700	1,363
2017-03-14	1,384	1,399	1,381	1,387	597,400	1,387
2017-03-13	1,377	1,392	1,369	1,383	854,700	1,383
2017-03-10	1,395	1,403	1,385	1,395	1,007,000	1,395
2017-03-09	1,399	1,401	1,367	1,389	1,170,400	1,389
2017-03-08	1,420	1,420	1,396	1,398	438,200	1,398
2017-03-07	1,428	1,432	1,412	1,419	718,500	1,419
2017-03-06	1,450	1,465	1,442	1,446	675,000	1,446
2017-03-03	1,455	1,471	1,451	1,466	904,600	1,466
2017-03-02	1,471	1,485	1,451	1,455	740,800	1,455
2017-03-01	1,402	1,433	1,381	1,426	860,200	1,426
2017-02-28	1,407	1,415	1,394	1,396	777,600	1,396
2017-02-27	1,392	1,398	1,381	1,385	506,000	1,385
2017-02-24	1,398	1,422	1,391	1,409	388,000	1,409
2017-02-23	1,454	1,463	1,421	1,426	537,800	1,426
2017-02-22	1,454	1,454	1,431	1,447	696,200	1,447
2017-02-21	1,435	1,447	1,425	1,446	404,300	1,446
2017-02-20	1,419	1,427	1,404	1,426	330,500	1,426
2017-02-17	1,448	1,449	1,429	1,434	397,900	1,434
2017-02-16	1,447	1,457	1,443	1,453	571,600	1,453
2017-02-15	1,450	1,456	1,437	1,439	453,300	1,439
2017-02-14	1,450	1,460	1,432	1,432	585,500	1,432
2017-02-13	1,420	1,441	1,411	1,435	653,300	1,435
2017-02-10	1,396	1,412	1,381	1,410	636,600	1,410
2017-02-09	1,413	1,413	1,367	1,371	679,000	1,371
2017-02-08	1,375	1,442	1,373	1,424	1,881,200	1,424
2017-02-07	1,290	1,310	1,285	1,301	609,200	1,301
2017-02-06	1,306	1,320	1,295	1,301	465,200	1,301
2017-02-03	1,308	1,321	1,295	1,301	592,700	1,301
2017-02-02	1,353	1,353	1,292	1,294	938,900	1,294
2017-02-01	1,311	1,348	1,310	1,346	495,500	1,346
2017-01-31	1,342	1,348	1,327	1,336	876,700	1,336
2017-01-30	1,380	1,380	1,360	1,372	540,100	1,372
2017-01-27	1,403	1,403	1,386	1,394	382,500	1,394
2017-01-26	1,393	1,412	1,393	1,403	646,600	1,403
2017-01-25	1,367	1,388	1,362	1,377	548,300	1,377
2017-01-24	1,350	1,359	1,336	1,340	459,400	1,340
2017-01-23	1,336	1,367	1,335	1,352	488,300	1,352
2017-01-20	1,343	1,364	1,343	1,358	317,500	1,358
2017-01-19	1,342	1,355	1,338	1,347	502,100	1,347
2017-01-18	1,335	1,338	1,295	1,324	1,132,300	1,324
2017-01-17	1,380	1,380	1,348	1,348	519,800	1,348
2017-01-16	1,370	1,394	1,366	1,372	701,300	1,372
2017-01-13	1,383	1,391	1,368	1,373	609,700	1,373
2017-01-12	1,361	1,383	1,351	1,378	990,100	1,378
2017-01-11	1,346	1,365	1,344	1,358	746,900	1,358
2017-01-10	1,350	1,367	1,338	1,349	1,565,400	1,349
2017-01-06	1,393	1,396	1,379	1,388	481,000	1,388
2017-01-05	1,401	1,416	1,390	1,408	691,700	1,408
2017-01-04	1,341	1,404	1,326	1,401	892,700	1,401

分割・併合履歴： [1985-12-26]1株→1.1株