4091 日本酸素ホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,526	2,530	2,506	2,513	224,100	2,513
2021-12-29	2,508	2,537	2,508	2,535	281,500	2,535
2021-12-28	2,514	2,521	2,475	2,508	418,100	2,508
2021-12-27	2,524	2,541	2,486	2,487	286,700	2,487
2021-12-24	2,534	2,550	2,506	2,520	234,800	2,520
2021-12-23	2,546	2,563	2,526	2,544	304,200	2,544
2021-12-22	2,565	2,576	2,535	2,544	309,800	2,544
2021-12-21	2,570	2,584	2,551	2,572	380,800	2,572
2021-12-20	2,528	2,554	2,510	2,523	569,600	2,523
2021-12-17	2,609	2,617	2,573	2,587	744,700	2,587
2021-12-16	2,609	2,619	2,581	2,606	553,600	2,606
2021-12-15	2,525	2,575	2,505	2,571	369,500	2,571
2021-12-14	2,532	2,549	2,512	2,531	350,900	2,531
2021-12-13	2,598	2,612	2,525	2,532	473,500	2,532
2021-12-10	2,546	2,597	2,521	2,575	738,400	2,575
2021-12-09	2,601	2,610	2,556	2,558	360,700	2,558
2021-12-08	2,627	2,636	2,604	2,607	350,600	2,607
2021-12-07	2,615	2,629	2,569	2,625	385,900	2,625
2021-12-06	2,599	2,612	2,567	2,605	777,900	2,605
2021-12-03	2,516	2,596	2,507	2,590	829,500	2,590
2021-12-02	2,462	2,514	2,437	2,500	1,514,500	2,500
2021-12-01	2,411	2,479	2,388	2,469	1,006,900	2,469
2021-11-30	2,429	2,467	2,403	2,403	1,166,600	2,403
2021-11-29	2,439	2,473	2,402	2,409	829,100	2,409
2021-11-26	2,504	2,518	2,476	2,489	476,900	2,489
2021-11-25	2,527	2,554	2,516	2,516	479,900	2,516
2021-11-24	2,642	2,654	2,570	2,577	527,700	2,577
2021-11-22	2,640	2,694	2,635	2,684	315,800	2,684
2021-11-19	2,636	2,660	2,633	2,648	377,100	2,648
2021-11-18	2,649	2,681	2,637	2,661	323,200	2,661
2021-11-17	2,647	2,659	2,622	2,644	388,300	2,644
2021-11-16	2,677	2,690	2,646	2,647	412,400	2,647
2021-11-15	2,693	2,714	2,672	2,675	316,400	2,675
2021-11-12	2,699	2,737	2,652	2,681	368,200	2,681
2021-11-11	2,719	2,736	2,682	2,685	441,600	2,685
2021-11-10	2,710	2,752	2,657	2,720	545,000	2,720
2021-11-09	2,730	2,748	2,717	2,729	815,500	2,729
2021-11-08	2,697	2,728	2,682	2,711	709,300	2,711
2021-11-05	2,645	2,674	2,631	2,668	530,900	2,668
2021-11-04	2,684	2,690	2,615	2,655	955,400	2,655
2021-11-02	2,640	2,666	2,580	2,634	1,550,300	2,634
2021-11-01	2,755	2,757	2,690	2,736	1,026,300	2,736
2021-10-29	2,681	2,715	2,649	2,685	1,056,300	2,685
2021-10-28	2,650	2,708	2,645	2,684	3,729,700	2,684
2021-10-27	2,640	2,665	2,600	2,645	1,159,000	2,645
2021-10-26	2,682	2,689	2,630	2,637	850,600	2,637
2021-10-25	2,627	2,684	2,627	2,649	739,700	2,649
2021-10-22	2,649	2,649	2,611	2,633	646,200	2,633
2021-10-21	2,722	2,745	2,670	2,673	432,800	2,673
2021-10-20	2,792	2,794	2,713	2,715	395,300	2,715
2021-10-19	2,775	2,794	2,761	2,785	498,400	2,785
2021-10-18	2,747	2,751	2,715	2,750	370,600	2,750
2021-10-15	2,739	2,747	2,704	2,747	528,600	2,747
2021-10-14	2,679	2,697	2,664	2,697	592,700	2,697
2021-10-13	2,704	2,722	2,660	2,686	568,100	2,686
2021-10-12	2,700	2,728	2,686	2,719	541,000	2,719
2021-10-11	2,676	2,729	2,666	2,722	474,600	2,722
2021-10-08	2,700	2,707	2,660	2,660	767,700	2,660
2021-10-07	2,620	2,694	2,607	2,650	657,700	2,650
2021-10-06	2,686	2,728	2,652	2,659	891,300	2,659
2021-10-05	2,614	2,680	2,590	2,642	1,286,800	2,642
2021-10-04	2,750	2,767	2,670	2,683	922,400	2,683
2021-10-01	2,772	2,772	2,700	2,711	684,300	2,711
2021-09-30	2,841	2,876	2,809	2,815	985,200	2,815
2021-09-29	2,803	2,807	2,744	2,793	1,193,400	2,793
2021-09-28	2,899	2,899	2,842	2,875	1,019,700	2,875
2021-09-27	2,940	2,948	2,903	2,913	648,400	2,913
2021-09-24	2,925	2,937	2,858	2,933	973,200	2,933
2021-09-22	2,868	2,893	2,816	2,878	588,300	2,878
2021-09-21	2,810	2,894	2,810	2,877	905,500	2,877
2021-09-17	2,890	2,935	2,876	2,910	1,555,300	2,910
2021-09-16	2,850	2,962	2,850	2,906	1,918,700	2,906
2021-09-15	3,020	3,060	3,005	3,020	562,200	3,020
2021-09-14	3,060	3,095	3,045	3,070	674,600	3,070
2021-09-13	3,060	3,100	3,040	3,100	671,400	3,100
2021-09-10	2,990	3,080	2,980	3,060	1,010,000	3,060
2021-09-09	2,939	2,998	2,938	2,984	718,600	2,984
2021-09-08	2,912	2,968	2,876	2,963	927,400	2,963
2021-09-07	2,924	2,963	2,911	2,956	944,200	2,956
2021-09-06	2,860	2,884	2,848	2,883	862,700	2,883
2021-09-03	2,785	2,826	2,758	2,824	1,181,100	2,824
2021-09-02	2,720	2,774	2,688	2,771	1,428,000	2,771
2021-09-01	2,658	2,688	2,632	2,688	810,900	2,688
2021-08-31	2,602	2,685	2,602	2,670	906,500	2,670
2021-08-30	2,586	2,605	2,573	2,590	413,400	2,590
2021-08-27	2,579	2,584	2,552	2,560	420,700	2,560
2021-08-26	2,595	2,599	2,562	2,569	353,500	2,569
2021-08-25	2,623	2,632	2,556	2,583	499,900	2,583
2021-08-24	2,546	2,654	2,542	2,617	1,089,500	2,617
2021-08-23	2,468	2,525	2,468	2,513	623,400	2,513
2021-08-20	2,479	2,488	2,455	2,468	887,500	2,468
2021-08-19	2,490	2,507	2,470	2,493	876,800	2,493
2021-08-18	2,548	2,553	2,512	2,518	654,200	2,518
2021-08-17	2,546	2,584	2,544	2,555	859,400	2,555
2021-08-16	2,549	2,559	2,491	2,530	536,600	2,530
2021-08-13	2,525	2,535	2,498	2,530	454,400	2,530
2021-08-12	2,510	2,554	2,509	2,526	618,600	2,526
2021-08-11	2,450	2,475	2,447	2,471	633,200	2,471
2021-08-10	2,423	2,451	2,407	2,414	619,300	2,414
2021-08-06	2,472	2,483	2,430	2,454	739,300	2,454
2021-08-05	2,460	2,499	2,452	2,496	816,600	2,496
2021-08-04	2,480	2,503	2,468	2,473	802,300	2,473
2021-08-03	2,459	2,497	2,458	2,488	1,014,000	2,488
2021-08-02	2,472	2,499	2,427	2,459	814,900	2,459
2021-07-30	2,437	2,449	2,408	2,415	1,132,800	2,415
2021-07-29	2,426	2,441	2,403	2,440	839,100	2,440
2021-07-28	2,400	2,438	2,391	2,418	732,800	2,418
2021-07-27	2,424	2,439	2,403	2,424	618,100	2,424
2021-07-26	2,420	2,425	2,383	2,411	823,200	2,411
2021-07-21	2,370	2,399	2,361	2,389	814,000	2,389
2021-07-20	2,350	2,367	2,327	2,340	688,200	2,340
2021-07-19	2,398	2,398	2,361	2,378	844,000	2,378
2021-07-16	2,386	2,412	2,366	2,395	1,189,200	2,395
2021-07-15	2,392	2,410	2,361	2,391	1,108,900	2,391
2021-07-14	2,371	2,392	2,364	2,372	638,000	2,372
2021-07-13	2,364	2,404	2,355	2,399	697,400	2,399
2021-07-12	2,369	2,385	2,338	2,359	864,400	2,359
2021-07-09	2,275	2,342	2,269	2,339	1,052,400	2,339
2021-07-08	2,287	2,288	2,260	2,269	587,800	2,269
2021-07-07	2,254	2,284	2,246	2,277	417,300	2,277
2021-07-06	2,302	2,312	2,274	2,297	338,200	2,297
2021-07-05	2,281	2,317	2,280	2,306	392,400	2,306
2021-07-02	2,277	2,294	2,267	2,282	322,900	2,282
2021-07-01	2,270	2,301	2,261	2,277	450,500	2,277
2021-06-30	2,319	2,333	2,277	2,277	598,700	2,277
2021-06-29	2,340	2,349	2,273	2,282	1,012,900	2,282
2021-06-28	2,298	2,367	2,292	2,350	1,107,700	2,350
2021-06-25	2,268	2,310	2,252	2,298	1,579,900	2,298
2021-06-24	2,195	2,211	2,174	2,197	531,100	2,197
2021-06-23	2,172	2,195	2,155	2,186	459,900	2,186
2021-06-22	2,170	2,177	2,141	2,158	783,200	2,158
2021-06-21	2,089	2,113	2,056	2,104	732,300	2,104
2021-06-18	2,175	2,181	2,142	2,146	537,300	2,146
2021-06-17	2,118	2,159	2,118	2,152	645,900	2,152
2021-06-16	2,137	2,167	2,125	2,127	427,300	2,127
2021-06-15	2,142	2,173	2,123	2,134	504,900	2,134
2021-06-14	2,106	2,138	2,101	2,136	436,800	2,136
2021-06-11	2,095	2,104	2,073	2,094	345,200	2,094
2021-06-10	2,089	2,121	2,078	2,099	425,600	2,099
2021-06-09	2,137	2,140	2,087	2,087	439,600	2,087
2021-06-08	2,152	2,162	2,118	2,135	322,600	2,135
2021-06-07	2,169	2,185	2,161	2,166	229,500	2,166
2021-06-04	2,174	2,179	2,144	2,163	367,400	2,163
2021-06-03	2,180	2,208	2,165	2,171	326,100	2,171
2021-06-02	2,200	2,239	2,178	2,190	521,600	2,190
2021-06-01	2,165	2,207	2,165	2,196	378,700	2,196
2021-05-31	2,207	2,212	2,146	2,160	321,900	2,160
2021-05-28	2,191	2,208	2,182	2,186	444,400	2,186
2021-05-27	2,175	2,185	2,151	2,165	656,600	2,165
2021-05-26	2,208	2,242	2,179	2,185	365,800	2,185
2021-05-25	2,180	2,222	2,169	2,214	466,000	2,214
2021-05-24	2,200	2,246	2,200	2,224	371,200	2,224
2021-05-21	2,170	2,223	2,170	2,218	696,500	2,218
2021-05-20	2,146	2,187	2,143	2,160	362,800	2,160
2021-05-19	2,216	2,223	2,140	2,146	801,200	2,146
2021-05-18	2,257	2,259	2,209	2,244	553,200	2,244
2021-05-17	2,235	2,254	2,196	2,224	610,100	2,224
2021-05-14	2,187	2,228	2,180	2,208	675,800	2,208
2021-05-13	2,125	2,174	2,120	2,157	479,600	2,157
2021-05-12	2,172	2,206	2,123	2,150	667,000	2,150
2021-05-11	2,155	2,207	2,143	2,190	1,114,300	2,190
2021-05-10	2,094	2,156	2,086	2,134	628,300	2,134
2021-05-07	2,070	2,094	2,060	2,086	341,300	2,086
2021-05-06	2,088	2,114	2,059	2,067	707,500	2,067
2021-04-30	2,028	2,064	2,022	2,054	481,100	2,054
2021-04-28	2,019	2,025	2,004	2,019	400,000	2,019
2021-04-27	2,019	2,030	2,009	2,018	542,000	2,018
2021-04-26	2,035	2,045	2,009	2,011	376,900	2,011
2021-04-23	2,018	2,042	2,007	2,022	387,400	2,022
2021-04-22	2,043	2,063	2,030	2,057	307,800	2,057
2021-04-21	2,025	2,031	1,994	2,007	619,400	2,007
2021-04-20	2,123	2,123	2,057	2,066	476,900	2,066
2021-04-19	2,141	2,175	2,132	2,155	510,100	2,155
2021-04-16	2,146	2,161	2,127	2,141	277,600	2,141
2021-04-15	2,119	2,154	2,116	2,153	423,800	2,153
2021-04-14	2,087	2,105	2,071	2,099	416,800	2,099
2021-04-13	2,134	2,144	2,107	2,107	423,200	2,107
2021-04-12	2,143	2,148	2,111	2,116	336,800	2,116
2021-04-09	2,159	2,191	2,133	2,140	752,100	2,140
2021-04-08	2,137	2,139	2,104	2,127	376,600	2,127
2021-04-07	2,123	2,165	2,115	2,160	462,400	2,160
2021-04-06	2,151	2,154	2,104	2,114	422,500	2,114
2021-04-05	2,124	2,147	2,119	2,144	330,200	2,144
2021-04-02	2,133	2,158	2,096	2,118	381,600	2,118
2021-04-01	2,105	2,147	2,104	2,144	396,900	2,144
2021-03-31	2,110	2,150	2,102	2,104	691,700	2,104
2021-03-30	2,180	2,199	2,138	2,160	741,000	2,160
2021-03-29	2,187	2,188	2,114	2,144	659,700	2,144
2021-03-26	2,153	2,172	2,119	2,140	625,800	2,140
2021-03-25	2,095	2,142	2,091	2,139	646,200	2,139
2021-03-24	2,070	2,093	2,036	2,078	768,300	2,078
2021-03-23	2,113	2,113	2,048	2,050	585,100	2,050
2021-03-22	2,060	2,113	2,053	2,107	881,400	2,107
2021-03-19	2,063	2,096	2,050	2,081	1,009,100	2,081
2021-03-18	2,089	2,089	2,042	2,061	617,000	2,061
2021-03-17	2,062	2,090	2,057	2,070	502,000	2,070
2021-03-16	2,050	2,085	2,037	2,079	827,100	2,079
2021-03-15	2,060	2,100	2,051	2,100	715,500	2,100
2021-03-12	2,025	2,049	1,998	2,049	881,800	2,049
2021-03-11	2,047	2,084	2,031	2,043	850,900	2,043
2021-03-10	1,982	2,035	1,973	2,015	621,700	2,015
2021-03-09	2,010	2,036	1,981	2,032	980,500	2,032
2021-03-08	1,997	1,997	1,946	1,958	566,400	1,958
2021-03-05	1,973	1,984	1,924	1,963	604,700	1,963
2021-03-04	1,977	1,999	1,953	1,966	422,000	1,966
2021-03-03	2,002	2,004	1,964	1,996	822,900	1,996
2021-03-02	2,058	2,065	1,982	1,990	912,200	1,990
2021-03-01	2,022	2,058	2,002	2,056	627,000	2,056
2021-02-26	2,033	2,043	1,989	1,999	803,400	1,999
2021-02-25	2,085	2,102	2,041	2,080	701,200	2,080
2021-02-24	2,042	2,071	2,021	2,051	833,700	2,051
2021-02-22	2,016	2,033	1,996	2,009	471,900	2,009
2021-02-19	1,985	2,010	1,970	2,005	589,500	2,005
2021-02-18	2,015	2,026	1,986	1,998	596,600	1,998
2021-02-17	2,000	2,052	1,991	2,043	816,200	2,043
2021-02-16	2,012	2,029	1,983	2,000	1,292,400	2,000
2021-02-15	2,075	2,089	2,020	2,034	700,900	2,034
2021-02-12	2,069	2,074	2,013	2,056	698,700	2,056
2021-02-10	2,074	2,098	2,048	2,068	652,600	2,068
2021-02-09	2,059	2,105	2,041	2,097	1,047,800	2,097
2021-02-08	2,071	2,096	2,040	2,061	977,200	2,061
2021-02-05	2,083	2,101	2,040	2,075	1,156,100	2,075
2021-02-04	2,115	2,123	2,057	2,078	1,309,400	2,078
2021-02-03	2,129	2,160	2,072	2,137	1,527,300	2,137
2021-02-02	2,030	2,068	2,024	2,059	766,100	2,059
2021-02-01	2,014	2,055	1,995	2,030	829,100	2,030
2021-01-29	2,035	2,085	2,013	2,014	912,400	2,014
2021-01-28	1,996	2,080	1,990	2,029	2,956,200	2,029
2021-01-27	2,066	2,087	2,034	2,058	1,228,900	2,058
2021-01-26	2,088	2,115	2,078	2,078	1,204,500	2,078
2021-01-25	2,077	2,121	2,057	2,093	1,055,900	2,093
2021-01-22	2,021	2,069	2,017	2,041	859,600	2,041
2021-01-21	2,014	2,042	1,986	2,039	1,001,800	2,039
2021-01-20	2,011	2,011	1,959	1,978	868,600	1,978
2021-01-19	1,977	2,016	1,951	2,016	1,120,200	2,016
2021-01-18	1,950	1,969	1,934	1,958	533,700	1,958
2021-01-15	2,005	2,011	1,972	1,976	831,700	1,976
2021-01-14	1,990	2,016	1,985	2,002	967,300	2,002
2021-01-13	2,026	2,042	1,990	2,002	1,431,500	2,002
2021-01-12	2,068	2,079	2,021	2,044	1,549,300	2,044
2021-01-08	2,072	2,133	2,051	2,090	2,561,800	2,090
2021-01-07	1,935	2,043	1,923	2,022	1,791,900	2,022
2021-01-06	1,925	1,929	1,891	1,899	678,600	1,899
2021-01-05	1,937	1,937	1,904	1,925	858,300	1,925
2021-01-04	1,949	1,950	1,902	1,948	940,200	1,948

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