4091 日本酸素ホールディングス(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,8021,8141,7821,796521,7001,796
2018-12-271,8141,8301,7891,815619,4001,815
2018-12-261,7301,7611,7111,730540,1001,730
2018-12-251,7211,7341,6931,714484,3001,714
2018-12-211,8001,8061,7771,795837,3001,795
2018-12-201,8221,8471,7931,8001,029,4001,800
2018-12-191,8791,8791,8191,8411,183,6001,841
2018-12-181,9531,9691,9231,936614,3001,936
2018-12-171,9732,0031,9521,969974,2001,969
2018-12-141,9391,9681,9201,933921,3001,933
2018-12-131,9021,9291,8761,920731,3001,920
2018-12-121,8781,9151,8741,901594,3001,901
2018-12-111,8761,8861,8411,851590,6001,851
2018-12-101,8371,8771,8291,870606,7001,870
2018-12-071,8741,9051,8731,898433,0001,898
2018-12-061,8861,8861,8491,873563,1001,873
2018-12-051,8941,9101,8731,908569,5001,908
2018-12-041,9691,9761,9311,932608,8001,932
2018-12-031,9521,9681,9431,951436,9001,951
2018-11-301,9031,9271,8991,912651,3001,912
2018-11-291,9501,9571,8891,903699,5001,903
2018-11-281,9151,9291,8951,921628,8001,921
2018-11-271,9011,9181,8831,912548,5001,912
2018-11-261,8521,8941,8401,890786,8001,890
2018-11-221,8501,8591,8211,850387,0001,850
2018-11-211,8451,8491,8141,846490,8001,846
2018-11-201,8701,8751,8481,856514,8001,856
2018-11-191,8611,8821,8351,880797,1001,880
2018-11-161,9151,9211,8531,866831,5001,866
2018-11-151,8891,9341,8771,9101,147,6001,910
2018-11-141,9181,9221,8901,895933,7001,895
2018-11-131,9291,9691,9121,9581,062,3001,958
2018-11-121,9641,9841,9451,960603,0001,960
2018-11-091,9341,9681,9241,962726,2001,962
2018-11-081,9401,9611,9261,9351,103,0001,935
2018-11-071,9501,9721,9221,9281,260,1001,928
2018-11-061,8901,9291,8851,918937,9001,918
2018-11-051,8951,8971,8601,875945,2001,875
2018-11-021,9001,9001,8361,8901,629,1001,890
2018-11-011,8331,9001,8311,8671,703,6001,867
2018-10-311,8181,8461,7961,8171,077,9001,817
2018-10-301,8001,8131,7681,7911,656,3001,791
2018-10-291,7291,7691,7231,732730,0001,732
2018-10-261,7021,7241,6781,704964,6001,704
2018-10-251,6971,7141,6781,6871,159,1001,687
2018-10-241,7571,7741,7261,7631,471,0001,763
2018-10-231,7651,8371,7501,7792,946,4001,779
2018-10-221,7211,7451,7111,7251,018,3001,725
2018-10-191,7041,7491,7001,7421,190,4001,742
2018-10-181,7151,7461,7021,7181,218,9001,718
2018-10-171,7191,7411,7071,736599,5001,736
2018-10-161,6391,7101,6391,707885,8001,707
2018-10-151,6371,6531,6181,640569,2001,640
2018-10-121,6501,6731,6371,662667,3001,662
2018-10-111,6791,7101,6481,6801,036,4001,680
2018-10-101,7841,8011,7661,775552,6001,775
2018-10-091,8191,8261,7831,791745,4001,791
2018-10-051,8001,8241,7841,806932,2001,806
2018-10-041,7661,8131,7531,8051,327,7001,805
2018-10-031,7341,7661,7331,748727,3001,748
2018-10-021,7751,7901,7281,734829,1001,734
2018-10-011,6861,7491,6731,743870,3001,743
2018-09-281,7151,7211,6961,700558,2001,700
2018-09-271,7301,7301,6811,682604,9001,682
2018-09-261,6941,7401,6941,735793,5001,735
2018-09-251,7261,7301,6921,7151,042,1001,715
2018-09-211,6951,7351,6901,7261,195,0001,726
2018-09-201,7021,7051,6681,6911,068,5001,691
2018-09-191,6701,6911,6641,6691,085,5001,669
2018-09-181,6421,6751,6411,668810,5001,668
2018-09-141,6601,6671,6361,6411,037,1001,641
2018-09-131,6311,6531,6301,649602,5001,649
2018-09-121,6731,6781,6271,630557,5001,630
2018-09-111,6601,6641,6421,659444,6001,659
2018-09-101,6441,6841,6371,660754,7001,660
2018-09-071,6151,6491,6021,644778,8001,644
2018-09-061,6201,6431,6001,634818,5001,634
2018-09-051,6041,6291,6021,616839,4001,616
2018-09-041,6201,6331,6051,612345,7001,612
2018-09-031,6301,6361,5931,607490,3001,607
2018-08-311,6261,6511,6241,636550,9001,636
2018-08-301,6471,6741,6371,6541,195,9001,654
2018-08-291,5911,6281,5861,618771,9001,618
2018-08-281,6351,6391,6121,615428,6001,615
2018-08-271,5841,6331,5731,617694,5001,617
2018-08-241,5711,5751,5481,566554,7001,566
2018-08-231,6251,6251,5691,570892,5001,570
2018-08-221,5641,6381,5641,6301,372,8001,630
2018-08-211,5111,5561,5081,550632,2001,550
2018-08-201,5251,5311,5151,520521,1001,520
2018-08-171,5441,5481,5111,540700,7001,540
2018-08-161,5481,5501,5121,539970,3001,539
2018-08-151,5391,5741,5231,5481,055,9001,548
2018-08-141,5111,5431,5081,534949,2001,534
2018-08-131,5061,5391,5041,517769,9001,517
2018-08-101,5471,5491,5171,524754,9001,524
2018-08-091,5611,5611,5351,541769,9001,541
2018-08-081,5741,5861,5551,567943,3001,567
2018-08-071,5921,6021,5691,5761,318,4001,576
2018-08-061,6651,6841,6441,647962,5001,647
2018-08-031,6971,7051,6821,689769,3001,689
2018-08-021,6941,7121,6871,699708,6001,699
2018-08-011,7001,7131,6421,7021,752,1001,702
2018-07-311,6801,7681,6491,7102,610,3001,710
2018-07-301,8481,8731,8281,862793,2001,862
2018-07-271,8721,8721,8441,849454,4001,849
2018-07-261,8631,8791,8371,847462,8001,847
2018-07-251,8401,8451,8131,833660,1001,833
2018-07-241,8051,8301,7911,825468,9001,825
2018-07-231,7951,8181,7791,784482,5001,784
2018-07-201,8021,8321,7761,7951,057,3001,795
2018-07-191,8551,8641,8341,834302,4001,834
2018-07-181,8831,8971,8471,855439,5001,855
2018-07-171,8261,8891,8111,866616,4001,866
2018-07-131,8541,8571,7831,826931,8001,826
2018-07-121,8351,8481,7861,837839,2001,837
2018-07-111,8371,8651,8021,824991,7001,824
2018-07-101,7841,8671,7831,8391,605,0001,839
2018-07-091,6791,7591,6601,7421,957,5001,742
2018-07-061,7001,7861,6461,6704,768,0001,670
2018-07-051,5031,5141,4851,494536,1001,494
2018-07-041,4931,5141,4901,509584,8001,509
2018-07-031,5331,5441,4941,511625,0001,511
2018-07-021,5831,5871,5231,526651,4001,526
2018-06-291,6151,6211,5781,588563,2001,588
2018-06-281,6011,6131,5931,598382,3001,598
2018-06-271,6131,6131,5931,604342,1001,604
2018-06-261,5741,6131,5581,606449,8001,606
2018-06-251,6221,6231,5871,591674,9001,591
2018-06-221,6211,6381,6151,631760,5001,631
2018-06-211,7031,7251,6331,6401,180,3001,640
2018-06-201,6321,6661,6251,663570,5001,663
2018-06-191,6451,6711,6321,633433,4001,633
2018-06-181,6701,6701,6411,656426,0001,656
2018-06-151,7101,7101,6771,686654,9001,686
2018-06-141,7311,7341,7071,714636,2001,714
2018-06-131,7651,7691,7411,764488,4001,764
2018-06-121,8211,8211,7621,766615,1001,766
2018-06-111,7881,8481,7801,827608,0001,827
2018-06-081,7751,7821,7571,769650,4001,769
2018-06-071,7611,7891,7441,775683,0001,775
2018-06-061,7001,7481,7001,744604,9001,744
2018-06-051,6791,7001,6761,692308,5001,692
2018-06-041,6471,6761,6371,670504,4001,670
2018-06-011,6111,6381,5981,629519,9001,629
2018-05-311,6231,6391,6141,614786,0001,614
2018-05-301,6131,6221,5931,607789,4001,607
2018-05-291,6751,6841,6401,652423,8001,652
2018-05-281,6841,6941,6731,678279,5001,678
2018-05-251,7051,7151,6801,682423,3001,682
2018-05-241,7201,7201,6961,703366,7001,703
2018-05-231,7201,7591,7181,724539,4001,724
2018-05-221,7131,7241,7091,718371,1001,718
2018-05-211,7191,7361,7151,721310,8001,721
2018-05-181,7311,7441,7251,728536,0001,728
2018-05-171,6801,7341,6791,725645,7001,725
2018-05-161,6461,6701,6411,667433,9001,667
2018-05-151,6491,6611,6421,648577,5001,648
2018-05-141,6471,6531,6341,648330,4001,648
2018-05-111,6611,6721,6461,654562,6001,654
2018-05-101,6431,6621,6041,6581,017,8001,658
2018-05-091,6791,6941,6691,683471,6001,683
2018-05-081,6471,6981,6471,680637,7001,680
2018-05-071,6501,6531,6301,643589,4001,643
2018-05-021,6301,6541,6111,642576,9001,642
2018-05-011,6071,6221,5961,610631,5001,610
2018-04-271,6401,6461,6151,623423,2001,623
2018-04-261,6401,6461,6171,628452,4001,628
2018-04-251,6461,6471,6231,635508,1001,635
2018-04-241,6551,6671,6341,648454,8001,648
2018-04-231,6571,6661,6431,652480,4001,652
2018-04-201,6661,6761,6441,665518,8001,665
2018-04-191,7041,7171,6751,677465,2001,677
2018-04-181,6651,7041,6581,699389,9001,699
2018-04-171,6761,6961,6581,659463,6001,659
2018-04-161,6671,6851,6561,677502,0001,677
2018-04-131,6071,6641,6071,654885,3001,654
2018-04-121,5981,6041,5851,594417,4001,594
2018-04-111,6141,6201,5881,608408,3001,608
2018-04-101,5831,6181,5811,611550,6001,611
2018-04-091,5941,6081,5841,588335,8001,588
2018-04-061,6091,6201,5831,592445,8001,592
2018-04-051,6221,6261,5931,606474,8001,606
2018-04-041,6101,6161,5741,609473,1001,609
2018-04-031,6131,6301,6011,617615,8001,617
2018-03-301,6081,6191,5911,611609,7001,611
2018-03-291,6021,6191,5641,591608,7001,591
2018-03-281,5601,5871,5501,587390,5001,587
2018-03-271,5601,6051,5561,600594,1001,600
2018-03-261,5261,5391,4991,532461,0001,532
2018-03-231,5571,5711,5171,531671,4001,531
2018-03-221,5571,5921,5431,590543,2001,590
2018-03-201,5601,5771,5491,576431,8001,576
2018-03-191,5941,6131,5611,571589,1001,571
2018-03-161,5701,6001,5641,5941,029,2001,594
2018-03-151,5481,5671,5271,560626,3001,560
2018-03-141,5151,5571,5121,546520,9001,546
2018-03-131,4961,5151,4911,515408,0001,515
2018-03-121,4941,5131,4891,509415,1001,509
2018-03-091,4891,5091,4701,474563,0001,474
2018-03-081,4851,4901,4561,463344,6001,463
2018-03-071,4721,4831,4511,460477,0001,460
2018-03-061,4891,5021,4761,482369,9001,482
2018-03-051,4701,4731,4541,465242,2001,465
2018-03-021,4801,4971,4651,475405,8001,475
2018-03-011,5501,5551,5101,517540,6001,517
2018-02-281,5751,6061,5651,571552,6001,571
2018-02-271,5871,5881,5621,578349,8001,578
2018-02-261,5841,5841,5661,569256,5001,569
2018-02-231,5641,5771,5581,569306,7001,569
2018-02-221,5561,5761,5541,563304,4001,563
2018-02-211,5791,5941,5691,577291,9001,577
2018-02-201,5921,5961,5571,575382,5001,575
2018-02-191,5311,5821,5311,579362,6001,579
2018-02-161,5071,5261,4961,510423,6001,510
2018-02-151,4881,5131,4881,508463,6001,508
2018-02-141,5141,5201,4841,488362,9001,488
2018-02-131,5421,5521,5131,514548,6001,514
2018-02-091,4991,5271,4991,521562,5001,521
2018-02-081,5581,5871,5411,566672,5001,566
2018-02-071,6301,6331,5611,5631,078,3001,563
2018-02-061,6181,6841,5741,6071,488,1001,607
2018-02-051,6701,6741,6541,658593,7001,658
2018-02-021,7081,7201,7031,707585,8001,707
2018-02-011,7021,7341,6911,729533,8001,729
2018-01-311,7511,7611,6861,687818,8001,687
2018-01-301,7611,7641,7051,711586,3001,711
2018-01-291,7281,7681,7281,752503,2001,752
2018-01-261,7371,7521,7281,728334,9001,728
2018-01-251,7331,7331,7151,732491,2001,732
2018-01-241,7211,7591,7211,754618,0001,754
2018-01-231,7001,7131,6931,712275,8001,712
2018-01-221,6881,7061,6781,706420,2001,706
2018-01-191,6601,6961,6391,686700,6001,686
2018-01-181,7011,7071,6401,641450,2001,641
2018-01-171,6711,6971,6671,686343,0001,686
2018-01-161,6811,7061,6641,693332,5001,693
2018-01-151,7031,7081,6731,683295,4001,683
2018-01-121,6901,7031,6801,694381,6001,694
2018-01-111,6561,6901,6511,690528,6001,690
2018-01-101,6601,6861,6561,680324,1001,680
2018-01-091,6921,6981,6371,659640,1001,659
2018-01-051,6501,6841,6491,682576,5001,682
2018-01-041,5971,6271,5921,627407,0001,627

分割・併合履歴 : [1985-12-26]1株→1.1株