4091 日本酸素ホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,893	1,933	1,868	1,916	663,900	1,916
2020-12-29	1,866	1,911	1,856	1,905	960,100	1,905
2020-12-28	1,862	1,867	1,833	1,866	767,000	1,866
2020-12-25	1,897	1,900	1,856	1,863	539,800	1,863
2020-12-24	1,866	1,899	1,857	1,891	1,223,400	1,891
2020-12-23	1,893	1,898	1,852	1,857	922,300	1,857
2020-12-22	1,960	1,960	1,887	1,901	915,800	1,901
2020-12-21	1,965	2,001	1,939	2,001	1,005,500	2,001
2020-12-18	1,945	1,957	1,926	1,955	765,200	1,955
2020-12-17	1,989	1,990	1,928	1,939	1,105,500	1,939
2020-12-16	2,022	2,057	1,996	2,008	1,243,300	2,008
2020-12-15	1,944	1,992	1,925	1,982	1,458,700	1,982
2020-12-14	1,888	1,980	1,874	1,954	2,385,700	1,954
2020-12-11	1,787	1,816	1,780	1,808	813,900	1,808
2020-12-10	1,795	1,806	1,777	1,786	945,800	1,786
2020-12-09	1,755	1,794	1,738	1,790	933,100	1,790
2020-12-08	1,747	1,774	1,735	1,758	614,600	1,758
2020-12-07	1,830	1,830	1,782	1,782	462,900	1,782
2020-12-04	1,803	1,831	1,790	1,790	670,000	1,790
2020-12-03	1,815	1,829	1,790	1,812	714,400	1,812
2020-12-02	1,798	1,833	1,779	1,816	1,303,300	1,816
2020-12-01	1,766	1,802	1,750	1,778	979,300	1,778
2020-11-30	1,802	1,802	1,743	1,744	1,317,400	1,744
2020-11-27	1,821	1,830	1,802	1,810	685,700	1,810
2020-11-26	1,829	1,861	1,820	1,832	509,100	1,832
2020-11-25	1,880	1,897	1,846	1,853	1,147,900	1,853
2020-11-24	1,826	1,858	1,821	1,842	1,265,500	1,842
2020-11-20	1,788	1,794	1,755	1,778	927,300	1,778
2020-11-19	1,724	1,790	1,723	1,783	1,167,200	1,783
2020-11-18	1,741	1,755	1,716	1,742	711,700	1,742
2020-11-17	1,780	1,781	1,743	1,750	981,600	1,750
2020-11-16	1,775	1,800	1,746	1,751	1,012,200	1,751
2020-11-13	1,747	1,747	1,708	1,724	793,700	1,724
2020-11-12	1,796	1,796	1,719	1,746	989,300	1,746
2020-11-11	1,750	1,812	1,749	1,807	1,503,800	1,807
2020-11-10	1,700	1,720	1,671	1,706	2,833,200	1,706
2020-11-09	1,632	1,645	1,620	1,641	834,900	1,641
2020-11-06	1,624	1,652	1,608	1,616	601,700	1,616
2020-11-05	1,614	1,621	1,587	1,615	603,000	1,615
2020-11-04	1,610	1,657	1,596	1,614	1,595,400	1,614
2020-11-02	1,552	1,600	1,536	1,584	1,814,100	1,584
2020-10-30	1,571	1,571	1,511	1,527	1,055,100	1,527
2020-10-29	1,580	1,592	1,560	1,581	751,100	1,581
2020-10-28	1,625	1,629	1,601	1,610	466,000	1,610
2020-10-27	1,637	1,657	1,610	1,638	660,800	1,638
2020-10-26	1,626	1,659	1,613	1,645	711,100	1,645
2020-10-23	1,617	1,632	1,594	1,627	468,500	1,627
2020-10-22	1,628	1,655	1,591	1,619	896,900	1,619
2020-10-21	1,559	1,638	1,559	1,630	952,100	1,630
2020-10-20	1,563	1,585	1,552	1,556	453,600	1,556
2020-10-19	1,539	1,589	1,539	1,579	495,700	1,579
2020-10-16	1,570	1,574	1,536	1,539	490,400	1,539
2020-10-15	1,583	1,605	1,574	1,577	601,200	1,577
2020-10-14	1,602	1,602	1,561	1,580	918,400	1,580
2020-10-13	1,652	1,661	1,609	1,628	606,700	1,628
2020-10-12	1,660	1,660	1,632	1,652	472,000	1,652
2020-10-09	1,687	1,701	1,668	1,673	389,200	1,673
2020-10-08	1,667	1,701	1,654	1,679	532,600	1,679
2020-10-07	1,671	1,687	1,654	1,674	501,700	1,674
2020-10-06	1,668	1,691	1,663	1,683	437,700	1,683
2020-10-05	1,648	1,680	1,636	1,669	856,000	1,669
2020-10-02	1,630	1,641	1,583	1,608	838,500	1,608
2020-09-30	1,684	1,684	1,614	1,615	607,500	1,615
2020-09-29	1,698	1,703	1,663	1,694	368,700	1,694
2020-09-28	1,700	1,713	1,678	1,712	706,500	1,712
2020-09-25	1,690	1,697	1,670	1,688	767,000	1,688
2020-09-24	1,668	1,678	1,658	1,676	666,500	1,676
2020-09-23	1,680	1,688	1,653	1,673	701,800	1,673
2020-09-18	1,692	1,711	1,689	1,708	845,300	1,708
2020-09-17	1,711	1,718	1,692	1,699	802,100	1,699
2020-09-16	1,733	1,737	1,707	1,715	842,500	1,715
2020-09-15	1,811	1,812	1,753	1,754	627,800	1,754
2020-09-14	1,811	1,831	1,801	1,819	805,600	1,819
2020-09-11	1,811	1,851	1,800	1,821	1,079,500	1,821
2020-09-10	1,739	1,875	1,727	1,830	1,481,100	1,830
2020-09-09	1,723	1,739	1,695	1,736	687,700	1,736
2020-09-08	1,770	1,772	1,737	1,750	790,900	1,750
2020-09-07	1,800	1,803	1,764	1,769	443,800	1,769
2020-09-04	1,784	1,810	1,777	1,790	502,500	1,790
2020-09-03	1,852	1,853	1,833	1,844	494,400	1,844
2020-09-02	1,844	1,846	1,812	1,822	488,200	1,822
2020-09-01	1,853	1,858	1,819	1,829	451,000	1,829
2020-08-31	1,882	1,904	1,859	1,866	757,500	1,866
2020-08-28	1,840	1,894	1,830	1,857	690,100	1,857
2020-08-27	1,845	1,845	1,812	1,813	282,900	1,813
2020-08-26	1,853	1,857	1,827	1,845	351,100	1,845
2020-08-25	1,845	1,892	1,843	1,883	603,700	1,883
2020-08-24	1,802	1,819	1,793	1,813	321,600	1,813
2020-08-21	1,810	1,815	1,785	1,802	538,100	1,802
2020-08-20	1,854	1,866	1,818	1,823	389,400	1,823
2020-08-19	1,902	1,905	1,869	1,880	564,300	1,880
2020-08-18	1,888	1,906	1,866	1,874	572,600	1,874
2020-08-17	1,943	1,944	1,911	1,911	281,500	1,911
2020-08-14	1,942	1,964	1,929	1,941	683,400	1,941
2020-08-13	1,969	2,016	1,952	1,961	1,535,200	1,961
2020-08-12	1,902	1,917	1,874	1,894	730,700	1,894
2020-08-11	1,818	1,898	1,818	1,895	908,700	1,895
2020-08-07	1,815	1,816	1,759	1,780	493,200	1,780
2020-08-06	1,806	1,826	1,789	1,821	461,100	1,821
2020-08-05	1,764	1,816	1,764	1,816	575,900	1,816
2020-08-04	1,711	1,786	1,711	1,784	1,380,500	1,784
2020-08-03	1,658	1,697	1,638	1,689	635,300	1,689
2020-07-31	1,644	1,684	1,605	1,659	1,989,400	1,659
2020-07-30	1,846	1,861	1,772	1,776	583,200	1,776
2020-07-29	1,845	1,874	1,832	1,862	553,500	1,862
2020-07-28	1,879	1,898	1,860	1,866	613,400	1,866
2020-07-27	1,867	1,888	1,834	1,887	813,700	1,887
2020-07-22	1,867	1,878	1,851	1,863	642,200	1,863
2020-07-21	1,824	1,848	1,816	1,841	469,800	1,841
2020-07-20	1,874	1,879	1,826	1,843	444,000	1,843
2020-07-17	1,852	1,869	1,845	1,866	651,500	1,866
2020-07-16	1,909	1,929	1,835	1,847	910,800	1,847
2020-07-15	1,869	1,885	1,833	1,862	1,194,300	1,862
2020-07-14	1,810	1,842	1,783	1,840	1,030,400	1,840
2020-07-13	1,802	1,806	1,778	1,799	548,900	1,799
2020-07-10	1,774	1,790	1,730	1,774	957,300	1,774
2020-07-09	1,750	1,788	1,724	1,769	684,300	1,769
2020-07-08	1,755	1,783	1,732	1,773	736,200	1,773
2020-07-07	1,783	1,797	1,763	1,768	454,200	1,768
2020-07-06	1,770	1,801	1,766	1,788	508,100	1,788
2020-07-03	1,763	1,786	1,750	1,770	516,800	1,770
2020-07-02	1,772	1,791	1,751	1,763	709,000	1,763
2020-07-01	1,815	1,821	1,767	1,776	543,700	1,776
2020-06-30	1,791	1,825	1,784	1,801	798,800	1,801
2020-06-29	1,721	1,763	1,690	1,751	895,900	1,751
2020-06-26	1,747	1,753	1,730	1,748	781,700	1,748
2020-06-25	1,766	1,767	1,718	1,730	1,204,500	1,730
2020-06-24	1,819	1,824	1,788	1,798	878,600	1,798
2020-06-23	1,841	1,867	1,812	1,851	706,900	1,851
2020-06-22	1,829	1,864	1,819	1,841	504,300	1,841
2020-06-19	1,843	1,858	1,817	1,855	961,400	1,855
2020-06-18	1,868	1,889	1,828	1,846	2,091,400	1,846
2020-06-17	1,900	1,915	1,870	1,890	902,400	1,890
2020-06-16	1,835	1,919	1,823	1,917	929,000	1,917
2020-06-15	1,810	1,861	1,800	1,800	880,400	1,800
2020-06-12	1,796	1,829	1,782	1,821	1,114,300	1,821
2020-06-11	1,951	1,959	1,887	1,890	840,000	1,890
2020-06-10	2,001	2,013	1,979	1,979	532,700	1,979
2020-06-09	2,069	2,083	2,031	2,048	776,700	2,048
2020-06-08	2,104	2,107	2,052	2,081	1,790,000	2,081
2020-06-05	1,999	2,066	1,978	2,043	1,246,200	2,043
2020-06-04	1,975	1,992	1,930	1,962	1,217,900	1,962
2020-06-03	1,921	1,934	1,872	1,922	806,400	1,922
2020-06-02	1,809	1,891	1,805	1,875	681,400	1,875
2020-06-01	1,791	1,807	1,762	1,793	622,400	1,793
2020-05-29	1,849	1,849	1,812	1,812	2,384,500	1,812
2020-05-28	1,839	1,849	1,811	1,849	561,400	1,849
2020-05-27	1,808	1,832	1,798	1,817	479,000	1,817
2020-05-26	1,807	1,808	1,771	1,793	433,800	1,793
2020-05-25	1,790	1,793	1,761	1,781	283,700	1,781
2020-05-22	1,757	1,785	1,754	1,766	471,800	1,766
2020-05-21	1,826	1,868	1,784	1,797	669,000	1,797
2020-05-20	1,824	1,835	1,781	1,799	624,100	1,799
2020-05-19	1,825	1,852	1,803	1,823	660,000	1,823
2020-05-18	1,787	1,787	1,730	1,764	531,300	1,764
2020-05-15	1,807	1,818	1,741	1,779	906,600	1,779
2020-05-14	1,739	1,821	1,720	1,790	1,009,600	1,790
2020-05-13	1,735	1,764	1,700	1,726	1,650,400	1,726
2020-05-12	1,679	1,681	1,642	1,655	415,200	1,655
2020-05-11	1,649	1,690	1,628	1,661	549,700	1,661
2020-05-08	1,662	1,697	1,637	1,666	779,200	1,666
2020-05-07	1,599	1,622	1,580	1,619	879,700	1,619
2020-05-01	1,646	1,655	1,617	1,639	443,400	1,639
2020-04-30	1,670	1,707	1,658	1,682	632,700	1,682
2020-04-28	1,646	1,646	1,595	1,630	560,800	1,630
2020-04-27	1,601	1,649	1,594	1,647	550,100	1,647
2020-04-24	1,614	1,627	1,587	1,590	550,300	1,590
2020-04-23	1,583	1,617	1,583	1,610	484,000	1,610
2020-04-22	1,579	1,579	1,539	1,574	547,300	1,574
2020-04-21	1,641	1,655	1,601	1,605	509,100	1,605
2020-04-20	1,686	1,718	1,667	1,676	416,400	1,676
2020-04-17	1,688	1,720	1,673	1,704	469,800	1,704
2020-04-16	1,716	1,765	1,692	1,693	744,200	1,693
2020-04-15	1,729	1,769	1,720	1,735	1,051,900	1,735
2020-04-14	1,645	1,715	1,630	1,712	794,300	1,712
2020-04-13	1,649	1,700	1,627	1,638	709,000	1,638
2020-04-10	1,621	1,653	1,577	1,634	809,000	1,634
2020-04-09	1,560	1,585	1,540	1,585	710,200	1,585
2020-04-08	1,602	1,604	1,516	1,545	817,700	1,545
2020-04-07	1,552	1,585	1,504	1,562	1,173,400	1,562
2020-04-06	1,498	1,552	1,476	1,543	967,800	1,543
2020-04-03	1,472	1,514	1,456	1,483	1,071,900	1,483
2020-04-02	1,490	1,528	1,469	1,486	1,125,100	1,486
2020-04-01	1,575	1,611	1,509	1,530	790,900	1,530
2020-03-31	1,633	1,679	1,600	1,601	985,500	1,601
2020-03-30	1,780	1,797	1,573	1,662	1,159,800	1,662
2020-03-27	1,644	1,651	1,563	1,634	1,355,900	1,634
2020-03-26	1,534	1,620	1,500	1,579	1,155,100	1,579
2020-03-25	1,554	1,597	1,478	1,544	1,095,800	1,544
2020-03-24	1,406	1,438	1,343	1,415	1,346,900	1,415
2020-03-23	1,377	1,449	1,339	1,391	2,035,900	1,391
2020-03-19	1,325	1,362	1,165	1,167	1,699,800	1,167
2020-03-18	1,412	1,446	1,297	1,302	1,974,800	1,302
2020-03-17	1,474	1,475	1,344	1,419	2,215,300	1,419
2020-03-16	1,623	1,646	1,453	1,486	1,477,400	1,486
2020-03-13	1,667	1,685	1,587	1,622	1,325,100	1,622
2020-03-12	1,841	1,860	1,785	1,805	1,175,100	1,805
2020-03-11	1,893	1,930	1,885	1,890	1,727,100	1,890
2020-03-10	1,807	1,897	1,783	1,894	1,221,700	1,894
2020-03-09	1,835	1,854	1,788	1,801	748,300	1,801
2020-03-06	1,951	1,954	1,896	1,929	891,500	1,929
2020-03-05	1,995	2,021	1,959	1,991	929,800	1,991
2020-03-04	1,940	1,989	1,908	1,959	650,000	1,959
2020-03-03	2,010	2,024	1,967	1,967	883,600	1,967
2020-03-02	1,909	2,037	1,909	1,970	783,700	1,970
2020-02-28	1,981	1,998	1,922	1,931	928,800	1,931
2020-02-27	2,058	2,069	2,016	2,018	711,400	2,018
2020-02-26	2,008	2,077	2,004	2,062	789,600	2,062
2020-02-25	2,013	2,099	1,980	2,043	1,102,700	2,043
2020-02-21	2,154	2,201	2,154	2,167	664,300	2,167
2020-02-20	2,171	2,204	2,167	2,194	549,000	2,194
2020-02-19	2,207	2,208	2,165	2,177	591,000	2,177
2020-02-18	2,218	2,218	2,171	2,183	751,700	2,183
2020-02-17	2,297	2,298	2,198	2,241	816,400	2,241
2020-02-14	2,306	2,337	2,300	2,314	903,600	2,314
2020-02-13	2,278	2,313	2,261	2,298	440,200	2,298
2020-02-12	2,298	2,302	2,275	2,292	572,100	2,292
2020-02-10	2,274	2,303	2,257	2,270	622,900	2,270
2020-02-07	2,271	2,307	2,225	2,282	1,103,600	2,282
2020-02-06	2,303	2,364	2,251	2,256	2,122,900	2,256
2020-02-05	2,474	2,475	2,438	2,453	814,400	2,453
2020-02-04	2,389	2,437	2,373	2,429	831,800	2,429
2020-02-03	2,351	2,392	2,334	2,388	803,100	2,388
2020-01-31	2,358	2,435	2,355	2,417	817,400	2,417
2020-01-30	2,400	2,405	2,317	2,343	611,300	2,343
2020-01-29	2,385	2,406	2,361	2,406	493,200	2,406
2020-01-28	2,370	2,404	2,347	2,401	699,800	2,401
2020-01-27	2,419	2,436	2,400	2,401	454,500	2,401
2020-01-24	2,442	2,466	2,426	2,455	449,100	2,455
2020-01-23	2,494	2,504	2,447	2,451	451,200	2,451
2020-01-22	2,437	2,497	2,426	2,494	455,200	2,494
2020-01-21	2,487	2,488	2,436	2,440	267,100	2,440
2020-01-20	2,482	2,506	2,481	2,498	324,600	2,498
2020-01-17	2,478	2,488	2,442	2,451	353,400	2,451
2020-01-16	2,470	2,478	2,454	2,466	352,900	2,466
2020-01-15	2,466	2,480	2,451	2,464	346,200	2,464
2020-01-14	2,427	2,474	2,414	2,471	655,600	2,471
2020-01-10	2,411	2,435	2,409	2,411	360,100	2,411
2020-01-09	2,407	2,412	2,384	2,402	301,800	2,402
2020-01-08	2,393	2,399	2,352	2,384	368,300	2,384
2020-01-07	2,399	2,440	2,395	2,430	341,100	2,430
2020-01-06	2,398	2,407	2,387	2,400	415,600	2,400

分割・併合履歴： [1985-12-26]1株→1.1株