日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本酸素ホールディングス(4091)の株価時系列情報

日本酸素ホールディングス(4091)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1986/12/27 350 350 340 344 379,000
1986/12/26 350 356 350 352 126,000
1986/12/25 368 368 354 355 405,000
1986/12/24 368 370 364 364 36,000
1986/12/23 365 370 365 370 116,000
1986/12/22 376 385 370 370 577,000
1986/12/19 380 386 378 380 522,000
1986/12/18 370 375 370 375 166,000
1986/12/17 370 370 369 370 335,000
1986/12/16 369 379 369 370 67,000
1986/12/15 369 375 368 375 273,000
1986/12/12 373 375 370 370 114,000
1986/12/11 375 380 375 375 97,000
1986/12/10 379 380 373 373 111,000
1986/12/09 368 375 368 375 251,000
1986/12/08 370 371 367 367 152,000
1986/12/06 369 370 365 366 241,000
1986/12/05 370 378 366 369 275,000
1986/12/04 370 375 368 370 178,000
1986/12/03 374 375 370 370 149,000
1986/12/02 375 376 374 374 157,000
1986/12/01 379 380 375 375 48,000
1986/11/29 381 381 375 380 47,000
1986/11/28 375 385 373 385 229,000
1986/11/27 372 375 372 373 45,000
1986/11/26 380 380 372 372 155,000
1986/11/25 379 383 377 377 94,000
1986/11/22 380 380 378 378 122,000
1986/11/21 380 383 378 379 112,000
1986/11/20 380 380 377 378 60,000
1986/11/19 377 380 375 380 186,000
1986/11/18 374 378 370 377 123,000
1986/11/17 370 374 370 370 103,000
1986/11/14 365 370 365 370 56,000
1986/11/13 365 375 365 370 61,000
1986/11/12 375 375 365 365 188,000
1986/11/11 356 374 356 368 236,000
1986/11/10 355 355 351 355 152,000
1986/11/07 351 354 346 350 113,000
1986/11/06 354 354 350 350 63,000
1986/11/05 352 354 343 353 49,000
1986/11/04 347 353 342 353 50,000
1986/11/01 337 350 337 337 127,000
1986/10/31 350 354 335 335 350,000
1986/10/30 355 355 350 350 97,000
1986/10/29 348 351 348 350 141,000
1986/10/28 351 351 344 348 129,000
1986/10/27 345 350 345 345 56,000
1986/10/25 339 339 335 335 168,000
1986/10/24 345 350 335 335 193,000
1986/10/23 336 346 335 345 83,000
1986/10/22 331 340 330 336 82,000
1986/10/21 338 339 330 336 185,000
1986/10/20 345 349 335 335 64,000
1986/10/17 354 354 349 349 142,000
1986/10/16 353 360 353 357 42,000
1986/10/15 363 365 358 358 154,000
1986/10/14 361 365 360 363 55,000
1986/10/13 361 364 360 360 95,000
1986/10/09 368 370 365 365 97,000
1986/10/08 365 369 365 365 47,000
1986/10/07 365 370 365 365 36,000
1986/10/06 375 375 374 375 33,000
1986/10/04 363 370 362 362 16,000
1986/10/03 360 367 359 361 58,000
1986/10/02 361 375 360 360 101,000
1986/10/01 371 375 360 366 162,000
1986/09/30 370 387 370 370 174,000
1986/09/29 379 380 371 371 39,000
1986/09/27 370 375 360 362 289,000
1986/09/26 370 370 365 365 177,000
1986/09/25 368 380 363 370 1,484,000
1986/09/24 380 385 365 368 372,000
1986/09/22 376 380 375 380 60,000
1986/09/19 373 380 373 373 84,000
1986/09/18 375 380 370 370 250,000
1986/09/17 380 382 370 375 266,000
1986/09/16 386 389 380 380 57,000
1986/09/12 380 390 380 387 111,000
1986/09/11 391 395 385 387 136,000
1986/09/10 395 395 390 392 152,000
1986/09/09 385 390 383 385 137,000
1986/09/08 385 385 381 385 87,000
1986/09/06 377 380 377 378 70,000
1986/09/05 382 385 376 376 138,000
1986/09/04 376 381 376 381 91,000
1986/09/03 375 378 370 375 283,000
1986/09/02 380 381 375 380 420,000
1986/09/01 382 387 380 380 292,000
1986/08/30 382 387 380 380 110,000
1986/08/29 382 390 382 382 271,000
1986/08/28 385 388 382 382 476,000
1986/08/27 386 395 385 385 203,000
1986/08/26 390 396 384 385 370,000
1986/08/25 392 399 390 390 145,000
1986/08/23 385 390 385 388 52,000
1986/08/22 385 390 375 375 254,000
1986/08/21 390 392 385 390 284,000
1986/08/20 391 393 391 392 52,000
1986/08/19 400 400 390 390 196,000
1986/08/18 401 401 397 397 169,000
1986/08/15 397 400 397 397 113,000
1986/08/14 395 400 395 396 192,000
1986/08/13 395 400 392 393 300,000
1986/08/12 401 406 390 392 288,000
1986/08/11 404 410 400 400 50,000
1986/08/08 416 420 405 405 248,000
1986/08/07 415 416 410 410 131,000
1986/08/06 391 400 390 395 72,000
1986/08/05 390 392 385 390 250,000
1986/08/04 390 399 385 390 159,000
1986/08/02 398 400 393 400 92,000
1986/08/01 387 390 387 388 212,000
1986/07/31 411 415 405 405 192,000
1986/07/30 428 428 410 413 247,000
1986/07/29 415 417 412 417 203,000
1986/07/28 417 420 415 416 135,000
1986/07/26 419 419 416 416 92,000
1986/07/25 420 423 416 416 282,000
1986/07/24 417 425 415 417 562,000
1986/07/23 417 421 415 415 322,000
1986/07/22 416 425 415 415 104,000
1986/07/21 423 424 416 416 268,000
1986/07/19 426 429 422 422 317,000
1986/07/18 431 431 425 426 222,000
1986/07/17 432 435 422 429 630,000
1986/07/16 434 440 433 435 531,000
1986/07/15 444 444 430 430 592,000
1986/07/14 431 448 431 447 572,000
1986/07/11 430 436 430 434 468,000
1986/07/10 446 447 428 430 317,000
1986/07/09 459 460 440 441 649,000
1986/07/08 450 460 450 451 450,000
1986/07/07 460 464 457 460 691,000
1986/07/05 455 460 455 460 345,000
1986/07/04 462 465 454 460 1,480,000
1986/07/03 465 472 462 463 3,905,000
1986/07/02 447 461 447 455 2,404,000
1986/07/01 456 456 446 446 4,492,000
1986/06/30 421 446 421 446 2,044,000
1986/06/28 427 430 421 421 457,000
1986/06/27 422 428 421 425 666,000
1986/06/26 429 430 421 421 693,000
1986/06/25 425 427 422 427 385,000
1986/06/24 426 430 423 425 530,000
1986/06/23 425 431 422 427 377,000
1986/06/21 425 426 419 421 308,000
1986/06/20 423 424 420 420 315,000
1986/06/19 428 428 419 420 194,000
1986/06/18 419 425 416 425 183,000
1986/06/17 421 425 415 416 232,000
1986/06/16 430 430 425 425 440,000
1986/06/13 434 434 425 426 1,071,000
1986/06/12 424 436 420 431 1,492,000
1986/06/11 417 425 417 418 531,000
1986/06/10 424 424 416 416 476,000
1986/06/09 412 424 412 423 395,000
1986/06/07 415 415 411 411 237,000
1986/06/06 418 419 413 415 371,000
1986/06/05 419 420 414 415 191,000
1986/06/04 412 419 411 417 365,000
1986/06/03 416 420 412 413 386,000
1986/06/02 422 422 418 421 250,000
1986/05/31 418 420 415 415 204,000
1986/05/30 417 420 415 416 233,000
1986/05/29 415 415 410 412 459,000
1986/05/28 420 424 410 410 603,000
1986/05/27 423 425 405 405 364,000
1986/05/26 429 429 418 418 499,000
1986/05/24 428 430 425 427 1,339,000
1986/05/23 415 425 415 422 1,545,000
1986/05/22 414 416 406 414 844,000
1986/05/21 402 416 401 416 437,000
1986/05/20 401 413 401 401 304,000
1986/05/19 400 405 400 400 178,000
1986/05/17 400 405 400 400 217,000
1986/05/16 415 418 407 412 815,000
1986/05/15 428 428 416 419 1,530,000
1986/05/14 422 424 415 423 943,000
1986/05/13 419 423 415 423 682,000
1986/05/12 424 424 417 424 937,000
1986/05/09 419 423 412 423 2,201,000
1986/05/08 405 426 405 410 7,103,000
1986/05/07 399 405 399 405 295,000
1986/05/06 406 406 399 405 316,000
1986/05/02 406 407 399 407 766,000
1986/05/01 406 407 396 407 1,970,000
1986/04/30 409 409 400 401 1,068,000
1986/04/28 402 410 402 407 3,103,000
1986/04/26 399 401 395 401 2,726,000
1986/04/25 385 397 385 390 2,217,000
1986/04/24 382 385 381 384 344,000
1986/04/23 380 382 375 380 228,000
1986/04/22 378 382 377 378 293,000
1986/04/21 377 380 377 377 250,000
1986/04/19 377 380 376 377 172,000
1986/04/18 375 380 375 375 73,000
1986/04/17 372 383 372 375 162,000
1986/04/16 372 375 371 374 59,000
1986/04/15 370 376 370 371 90,000
1986/04/14 369 372 369 370 88,000
1986/04/11 375 378 372 372 87,000
1986/04/10 381 384 374 380 156,000
1986/04/09 383 384 380 380 165,000
1986/04/08 380 385 380 384 276,000
1986/04/07 379 380 373 375 128,000
1986/04/05 372 380 372 378 64,000
1986/04/04 371 375 371 371 110,000
1986/04/03 380 380 369 369 426,000
1986/04/02 380 380 375 380 156,000
1986/04/01 379 386 374 384 679,000
1986/03/31 370 377 370 374 391,000
1986/03/29 367 374 366 370 62,000
1986/03/28 370 375 365 366 195,000
1986/03/27 365 373 363 370 186,000
1986/03/26 364 365 361 365 71,000
1986/03/25 360 365 360 362 60,000
1986/03/24 356 360 356 359 145,000
1986/03/22 358 359 356 356 184,000
1986/03/20 360 360 358 360 333,000
1986/03/19 360 363 356 358 353,000
1986/03/18 365 366 360 360 339,000
1986/03/17 370 371 365 365 220,000
1986/03/15 370 372 367 371 152,000
1986/03/14 370 372 367 367 249,000
1986/03/13 368 373 368 373 152,000
1986/03/12 368 373 367 373 128,000
1986/03/11 370 373 365 370 190,000
1986/03/10 369 375 369 375 192,000
1986/03/07 365 369 363 366 298,000
1986/03/06 365 365 363 365 218,000
1986/03/05 365 369 362 367 156,000
1986/03/04 365 365 360 365 584,000
1986/03/03 365 368 360 365 368,000
1986/03/01 360 364 359 362 273,000
1986/02/28 363 365 359 360 574,000
1986/02/27 375 375 363 364 442,000
1986/02/26 366 380 365 380 516,000
1986/02/25 369 370 367 369 328,000
1986/02/24 372 372 369 369 91,000
1986/02/22 370 375 370 371 51,000
1986/02/21 369 380 368 370 100,000
1986/02/20 366 370 364 364 324,000
1986/02/19 370 370 366 366 284,000
1986/02/18 375 378 368 371 343,000
1986/02/17 377 381 375 377 264,000
1986/02/15 381 381 376 381 108,000
1986/02/14 389 389 375 376 382,000
1986/02/13 391 392 383 385 316,000
1986/02/12 399 399 381 385 668,000
1986/02/10 385 400 380 400 784,000
1986/02/07 380 383 370 375 941,000
1986/02/06 398 400 383 385 510,000
1986/02/05 405 405 394 397 1,994,000
1986/02/04 395 415 395 400 10,182,000
1986/02/03 373 382 373 375 604,000
1986/02/01 380 380 367 372 510,000
1986/01/31 389 392 380 381 1,348,000
1986/01/30 385 396 381 393 6,424,000
1986/01/29 370 387 362 385 4,227,000
1986/01/28 350 367 350 367 428,000
1986/01/27 350 352 350 350 137,000
1986/01/25 350 355 350 351 102,000
1986/01/24 345 346 345 346 177,000
1986/01/23 347 350 346 346 259,000
1986/01/22 346 347 345 346 136,000
1986/01/21 345 349 345 345 175,000
1986/01/20 343 349 343 346 77,000
1986/01/18 343 349 343 345 48,000
1986/01/17 343 350 343 345 123,000
1986/01/16 347 348 344 344 77,000
1986/01/14 345 347 345 347 85,000
1986/01/13 344 350 344 346 118,000
1986/01/10 344 350 344 347 255,000
1986/01/09 340 345 340 342 304,000
1986/01/08 344 346 340 342 159,000
1986/01/07 346 348 345 345 55,000
1986/01/06 349 350 345 348 422,000
1986/01/04 345 350 343 344 94,000

このページの先頭へ