4091 日本酸素ホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,428	2,438	2,415	2,428	222,600	2,428
2019-12-27	2,449	2,449	2,422	2,435	274,200	2,435
2019-12-26	2,405	2,445	2,404	2,445	307,000	2,445
2019-12-25	2,424	2,434	2,401	2,413	357,100	2,413
2019-12-24	2,430	2,430	2,399	2,418	331,100	2,418
2019-12-23	2,445	2,453	2,418	2,429	312,700	2,429
2019-12-20	2,455	2,464	2,427	2,436	440,400	2,436
2019-12-19	2,429	2,452	2,427	2,447	316,400	2,447
2019-12-18	2,467	2,474	2,432	2,447	424,100	2,447
2019-12-17	2,475	2,477	2,436	2,460	510,700	2,460
2019-12-16	2,474	2,478	2,443	2,461	410,900	2,461
2019-12-13	2,483	2,486	2,438	2,465	792,200	2,465
2019-12-12	2,437	2,458	2,426	2,442	301,100	2,442
2019-12-11	2,451	2,451	2,422	2,426	393,700	2,426
2019-12-10	2,456	2,473	2,444	2,460	240,000	2,460
2019-12-09	2,483	2,483	2,445	2,456	366,600	2,456
2019-12-06	2,448	2,466	2,444	2,460	367,400	2,460
2019-12-05	2,458	2,483	2,430	2,450	622,200	2,450
2019-12-04	2,407	2,434	2,403	2,410	577,900	2,410
2019-12-03	2,400	2,468	2,396	2,456	719,100	2,456
2019-12-02	2,473	2,481	2,449	2,450	343,500	2,450
2019-11-29	2,470	2,475	2,432	2,437	291,400	2,437
2019-11-28	2,482	2,489	2,466	2,477	326,000	2,477
2019-11-27	2,494	2,503	2,472	2,486	276,900	2,486
2019-11-26	2,505	2,511	2,468	2,496	741,600	2,496
2019-11-25	2,509	2,518	2,481	2,501	521,800	2,501
2019-11-22	2,450	2,506	2,428	2,476	734,500	2,476
2019-11-21	2,525	2,540	2,464	2,487	1,085,600	2,487
2019-11-20	2,573	2,584	2,524	2,534	1,064,800	2,534
2019-11-19	2,663	2,712	2,583	2,602	1,346,900	2,602
2019-11-18	2,665	2,665	2,582	2,638	714,600	2,638
2019-11-15	2,644	2,684	2,631	2,665	713,400	2,665
2019-11-14	2,640	2,646	2,590	2,610	500,900	2,610
2019-11-13	2,601	2,687	2,601	2,647	957,200	2,647
2019-11-12	2,588	2,595	2,552	2,590	404,400	2,590
2019-11-11	2,599	2,625	2,583	2,595	594,600	2,595
2019-11-08	2,648	2,654	2,560	2,579	551,900	2,579
2019-11-07	2,570	2,646	2,570	2,613	573,400	2,613
2019-11-06	2,581	2,616	2,563	2,580	853,200	2,580
2019-11-05	2,490	2,535	2,474	2,535	876,600	2,535
2019-11-01	2,595	2,597	2,408	2,483	922,400	2,483
2019-10-31	2,511	2,575	2,511	2,552	710,500	2,552
2019-10-30	2,546	2,550	2,460	2,483	2,813,900	2,483
2019-10-29	2,487	2,570	2,476	2,558	976,600	2,558
2019-10-28	2,529	2,541	2,452	2,462	1,074,000	2,462
2019-10-25	2,500	2,537	2,499	2,533	595,400	2,533
2019-10-24	2,487	2,509	2,483	2,484	625,400	2,484
2019-10-23	2,523	2,533	2,472	2,484	639,700	2,484
2019-10-21	2,490	2,528	2,485	2,498	497,200	2,498
2019-10-18	2,474	2,489	2,442	2,477	619,500	2,477
2019-10-17	2,455	2,498	2,455	2,461	881,400	2,461
2019-10-16	2,448	2,490	2,422	2,463	1,123,100	2,463
2019-10-15	2,398	2,455	2,378	2,431	1,050,400	2,431
2019-10-11	2,347	2,415	2,340	2,381	1,752,900	2,381
2019-10-10	2,214	2,307	2,214	2,297	1,127,200	2,297
2019-10-09	2,178	2,214	2,165	2,212	1,197,700	2,212
2019-10-08	2,102	2,146	2,102	2,128	721,700	2,128
2019-10-07	2,113	2,129	2,078	2,081	449,800	2,081
2019-10-04	2,130	2,134	2,089	2,129	507,500	2,129
2019-10-03	2,191	2,191	2,123	2,129	712,400	2,129
2019-10-02	2,184	2,245	2,164	2,227	704,300	2,227
2019-10-01	2,203	2,218	2,184	2,190	456,700	2,190
2019-09-30	2,195	2,228	2,178	2,183	604,200	2,183
2019-09-27	2,227	2,240	2,191	2,221	432,700	2,221
2019-09-26	2,266	2,267	2,200	2,207	777,700	2,207
2019-09-25	2,236	2,252	2,224	2,238	511,300	2,238
2019-09-24	2,182	2,254	2,182	2,252	1,044,100	2,252
2019-09-20	2,171	2,188	2,162	2,183	1,414,200	2,183
2019-09-19	2,110	2,146	2,108	2,139	903,100	2,139
2019-09-18	2,099	2,101	2,074	2,081	644,000	2,081
2019-09-17	2,113	2,117	2,095	2,100	566,600	2,100
2019-09-13	2,100	2,114	2,093	2,113	938,800	2,113
2019-09-12	2,114	2,116	2,079	2,090	714,600	2,090
2019-09-11	2,070	2,087	2,011	2,087	1,252,300	2,087
2019-09-10	2,100	2,100	2,065	2,075	671,500	2,075
2019-09-09	2,094	2,096	2,080	2,086	475,000	2,086
2019-09-06	2,120	2,129	2,100	2,106	486,200	2,106
2019-09-05	2,092	2,119	2,080	2,103	945,100	2,103
2019-09-04	2,058	2,089	2,050	2,084	507,000	2,084
2019-09-03	2,055	2,087	2,039	2,081	555,200	2,081
2019-09-02	2,113	2,118	2,065	2,070	524,400	2,070
2019-08-30	2,146	2,146	2,098	2,106	799,500	2,106
2019-08-29	2,120	2,140	2,096	2,104	561,500	2,104
2019-08-28	2,091	2,113	2,085	2,103	643,400	2,103
2019-08-27	2,108	2,109	2,047	2,084	1,176,300	2,084
2019-08-26	2,100	2,119	2,084	2,117	807,100	2,117
2019-08-23	2,225	2,227	2,157	2,163	754,200	2,163
2019-08-22	2,287	2,294	2,234	2,247	543,200	2,247
2019-08-21	2,284	2,296	2,244	2,245	470,500	2,245
2019-08-20	2,296	2,301	2,253	2,300	386,700	2,300
2019-08-19	2,335	2,349	2,278	2,288	503,400	2,288
2019-08-16	2,280	2,296	2,270	2,292	442,500	2,292
2019-08-15	2,237	2,292	2,231	2,290	485,300	2,290
2019-08-14	2,259	2,275	2,239	2,274	612,000	2,274
2019-08-13	2,191	2,246	2,188	2,236	753,600	2,236
2019-08-09	2,187	2,212	2,180	2,195	435,500	2,195
2019-08-08	2,122	2,168	2,102	2,162	505,600	2,162
2019-08-07	2,134	2,145	2,103	2,124	509,600	2,124
2019-08-06	2,087	2,156	2,082	2,151	608,100	2,151
2019-08-05	2,112	2,130	2,082	2,130	514,000	2,130
2019-08-02	2,140	2,187	2,129	2,159	759,700	2,159
2019-08-01	2,221	2,224	2,167	2,174	561,800	2,174
2019-07-31	2,140	2,248	2,140	2,241	1,000,600	2,241
2019-07-30	2,172	2,179	2,118	2,165	1,034,100	2,165
2019-07-29	2,168	2,182	2,158	2,182	435,800	2,182
2019-07-26	2,137	2,159	2,122	2,158	425,300	2,158
2019-07-25	2,153	2,167	2,139	2,156	442,700	2,156
2019-07-24	2,190	2,190	2,133	2,140	517,700	2,140
2019-07-23	2,160	2,181	2,138	2,176	522,600	2,176
2019-07-22	2,197	2,202	2,164	2,169	401,700	2,169
2019-07-19	2,180	2,200	2,146	2,196	722,800	2,196
2019-07-18	2,190	2,202	2,172	2,173	828,100	2,173
2019-07-17	2,192	2,220	2,192	2,207	910,800	2,207
2019-07-16	2,176	2,208	2,170	2,201	943,100	2,201
2019-07-12	2,158	2,176	2,144	2,168	428,300	2,168
2019-07-11	2,138	2,160	2,135	2,156	731,000	2,156
2019-07-10	2,184	2,193	2,135	2,139	925,200	2,139
2019-07-09	2,211	2,224	2,188	2,196	461,400	2,196
2019-07-08	2,235	2,240	2,217	2,222	486,500	2,222
2019-07-05	2,275	2,283	2,253	2,256	387,800	2,256
2019-07-04	2,264	2,275	2,248	2,272	577,700	2,272
2019-07-03	2,268	2,278	2,256	2,260	750,600	2,260
2019-07-02	2,294	2,301	2,277	2,286	651,600	2,286
2019-07-01	2,305	2,305	2,259	2,285	963,200	2,285
2019-06-28	2,313	2,330	2,279	2,288	1,067,300	2,288
2019-06-27	2,318	2,352	2,311	2,352	489,900	2,352
2019-06-26	2,353	2,357	2,323	2,328	572,200	2,328
2019-06-25	2,340	2,360	2,340	2,347	412,300	2,347
2019-06-24	2,320	2,345	2,320	2,332	440,300	2,332
2019-06-21	2,330	2,360	2,313	2,341	864,500	2,341
2019-06-20	2,350	2,357	2,321	2,337	563,000	2,337
2019-06-19	2,329	2,362	2,324	2,358	615,600	2,358
2019-06-18	2,296	2,338	2,283	2,303	720,800	2,303
2019-06-17	2,283	2,307	2,262	2,296	691,200	2,296
2019-06-14	2,249	2,321	2,239	2,289	1,647,500	2,289
2019-06-13	2,195	2,209	2,184	2,209	815,300	2,209
2019-06-12	2,194	2,224	2,186	2,205	732,200	2,205
2019-06-11	2,170	2,178	2,146	2,177	452,900	2,177
2019-06-10	2,144	2,183	2,141	2,162	777,400	2,162
2019-06-07	2,101	2,133	2,088	2,125	439,000	2,125
2019-06-06	2,069	2,097	2,059	2,085	432,900	2,085
2019-06-05	2,088	2,098	2,058	2,078	1,053,400	2,078
2019-06-04	2,035	2,040	2,008	2,033	658,400	2,033
2019-06-03	1,993	2,018	1,982	2,009	730,100	2,009
2019-05-31	2,077	2,081	2,017	2,036	848,800	2,036
2019-05-30	2,085	2,099	2,071	2,076	516,800	2,076
2019-05-29	2,080	2,103	2,053	2,100	651,600	2,100
2019-05-28	2,144	2,148	2,118	2,120	518,200	2,120
2019-05-27	2,147	2,170	2,128	2,146	448,300	2,146
2019-05-24	2,103	2,143	2,098	2,139	403,300	2,139
2019-05-23	2,087	2,111	2,079	2,111	599,600	2,111
2019-05-22	2,132	2,135	2,109	2,120	613,200	2,120
2019-05-21	2,109	2,137	2,100	2,111	636,100	2,111
2019-05-20	2,154	2,167	2,123	2,136	705,000	2,136
2019-05-17	2,114	2,158	2,111	2,150	800,700	2,150
2019-05-16	2,042	2,123	2,037	2,120	899,000	2,120
2019-05-15	2,100	2,118	2,028	2,064	1,409,800	2,064
2019-05-14	2,008	2,124	1,977	2,024	2,925,800	2,024
2019-05-13	1,792	1,830	1,781	1,808	834,100	1,808
2019-05-10	1,821	1,847	1,814	1,820	1,019,900	1,820
2019-05-09	1,831	1,841	1,812	1,814	1,080,700	1,814
2019-05-08	1,867	1,871	1,854	1,860	1,029,700	1,860
2019-05-07	1,840	1,892	1,840	1,880	858,800	1,880
2019-04-26	1,832	1,855	1,826	1,849	430,300	1,849
2019-04-25	1,834	1,862	1,829	1,853	516,800	1,853
2019-04-24	1,843	1,856	1,820	1,829	472,100	1,829
2019-04-23	1,854	1,862	1,847	1,853	274,300	1,853
2019-04-22	1,830	1,854	1,813	1,848	318,800	1,848
2019-04-19	1,863	1,868	1,820	1,833	556,600	1,833
2019-04-18	1,833	1,838	1,782	1,783	489,100	1,783
2019-04-17	1,842	1,855	1,831	1,841	413,300	1,841
2019-04-16	1,848	1,848	1,832	1,837	363,000	1,837
2019-04-15	1,820	1,848	1,813	1,841	481,000	1,841
2019-04-12	1,800	1,803	1,785	1,794	419,800	1,794
2019-04-11	1,776	1,795	1,770	1,791	540,400	1,791
2019-04-10	1,760	1,799	1,759	1,796	404,200	1,796
2019-04-09	1,788	1,792	1,777	1,787	423,100	1,787
2019-04-08	1,783	1,795	1,780	1,791	428,700	1,791
2019-04-05	1,761	1,790	1,754	1,783	424,500	1,783
2019-04-04	1,730	1,763	1,730	1,759	386,200	1,759
2019-04-03	1,720	1,737	1,701	1,733	451,200	1,733
2019-04-02	1,742	1,743	1,709	1,717	521,600	1,717
2019-04-01	1,714	1,726	1,697	1,719	766,800	1,719
2019-03-29	1,692	1,700	1,675	1,686	571,500	1,686
2019-03-28	1,735	1,740	1,653	1,689	1,092,400	1,689
2019-03-27	1,664	1,698	1,656	1,695	809,000	1,695
2019-03-26	1,634	1,675	1,628	1,674	1,015,800	1,674
2019-03-25	1,621	1,625	1,599	1,608	630,000	1,608
2019-03-22	1,630	1,662	1,624	1,660	663,600	1,660
2019-03-20	1,619	1,635	1,617	1,632	463,800	1,632
2019-03-19	1,611	1,622	1,603	1,613	467,600	1,613
2019-03-18	1,630	1,639	1,612	1,628	555,800	1,628
2019-03-15	1,596	1,620	1,593	1,615	569,100	1,615
2019-03-14	1,624	1,629	1,596	1,598	486,300	1,598
2019-03-13	1,622	1,642	1,601	1,616	1,026,100	1,616
2019-03-12	1,638	1,651	1,629	1,642	622,500	1,642
2019-03-11	1,576	1,624	1,574	1,622	817,500	1,622
2019-03-08	1,589	1,600	1,576	1,582	822,800	1,582
2019-03-07	1,621	1,625	1,597	1,605	1,065,400	1,605
2019-03-06	1,603	1,642	1,599	1,640	980,500	1,640
2019-03-05	1,618	1,624	1,600	1,609	889,800	1,609
2019-03-04	1,599	1,629	1,590	1,618	961,900	1,618
2019-03-01	1,576	1,590	1,562	1,585	659,200	1,585
2019-02-28	1,607	1,615	1,564	1,573	808,200	1,573
2019-02-27	1,596	1,604	1,586	1,596	580,900	1,596
2019-02-26	1,592	1,596	1,569	1,587	443,300	1,587
2019-02-25	1,605	1,612	1,582	1,587	543,900	1,587
2019-02-22	1,581	1,593	1,565	1,593	679,100	1,593
2019-02-21	1,588	1,593	1,568	1,577	531,300	1,577
2019-02-20	1,561	1,581	1,557	1,578	447,800	1,578
2019-02-19	1,573	1,590	1,569	1,574	624,000	1,574
2019-02-18	1,596	1,598	1,568	1,581	709,100	1,581
2019-02-15	1,570	1,584	1,563	1,577	1,596,100	1,577
2019-02-14	1,584	1,610	1,574	1,584	1,607,200	1,584
2019-02-13	1,587	1,617	1,582	1,603	1,282,800	1,603
2019-02-12	1,600	1,633	1,566	1,579	1,129,400	1,579
2019-02-08	1,558	1,572	1,524	1,560	1,222,800	1,560
2019-02-07	1,645	1,658	1,583	1,584	895,700	1,584
2019-02-06	1,705	1,734	1,638	1,642	1,280,200	1,642
2019-02-05	1,740	1,744	1,719	1,724	527,700	1,724
2019-02-04	1,750	1,771	1,743	1,745	644,500	1,745
2019-02-01	1,715	1,758	1,715	1,738	702,600	1,738
2019-01-31	1,722	1,730	1,704	1,720	856,700	1,720
2019-01-30	1,713	1,714	1,686	1,686	949,200	1,686
2019-01-29	1,721	1,735	1,698	1,703	964,500	1,703
2019-01-28	1,730	1,760	1,728	1,740	660,900	1,740
2019-01-25	1,747	1,768	1,733	1,736	494,100	1,736
2019-01-24	1,760	1,766	1,743	1,752	451,300	1,752
2019-01-23	1,780	1,786	1,760	1,769	361,100	1,769
2019-01-22	1,796	1,798	1,763	1,771	348,900	1,771
2019-01-21	1,810	1,819	1,777	1,789	354,900	1,789
2019-01-18	1,786	1,804	1,767	1,780	449,900	1,780
2019-01-17	1,768	1,771	1,742	1,765	422,200	1,765
2019-01-16	1,733	1,779	1,711	1,761	590,000	1,761
2019-01-15	1,728	1,775	1,727	1,751	688,700	1,751
2019-01-11	1,785	1,796	1,743	1,760	1,025,700	1,760
2019-01-10	1,797	1,807	1,769	1,794	495,500	1,794
2019-01-09	1,839	1,853	1,831	1,834	317,000	1,834
2019-01-08	1,812	1,827	1,800	1,809	477,500	1,809
2019-01-07	1,850	1,872	1,820	1,822	581,600	1,822
2019-01-04	1,756	1,793	1,738	1,792	647,400	1,792

分割・併合履歴： [1985-12-26]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29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	31