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
1990/12/28 611 620 609 609 166,000
1990/12/27 635 635 615 621 397,000
1990/12/26 632 632 621 621 228,000
1990/12/25 641 641 610 611 271,000
1990/12/21 657 665 650 660 133,000
1990/12/20 681 690 677 677 490,000
1990/12/19 695 705 684 702 461,000
1990/12/18 662 695 662 695 285,000
1990/12/17 685 685 670 672 184,000
1990/12/14 680 700 680 699 344,000
1990/12/13 695 708 685 690 307,000
1990/12/12 680 709 669 675 892,000
1990/12/11 665 678 659 670 609,000
1990/12/10 655 670 638 670 500,000
1990/12/07 610 645 610 645 546,000
1990/12/06 600 600 585 585 257,000
1990/12/05 589 599 561 575 226,000
1990/12/04 580 590 580 587 193,000
1990/12/03 619 619 599 600 212,000
1990/11/30 580 589 566 589 290,000
1990/11/29 590 594 575 594 199,000
1990/11/28 619 624 600 600 205,000
1990/11/27 615 625 611 624 125,000
1990/11/26 615 615 600 605 164,000
1990/11/22 591 608 591 605 308,000
1990/11/21 595 600 580 585 263,000
1990/11/20 624 625 621 622 255,000
1990/11/19 625 640 621 625 464,000
1990/11/16 625 632 620 623 466,000
1990/11/15 660 669 639 642 250,000
1990/11/14 699 699 670 670 231,000
1990/11/13 680 692 675 691 303,000
1990/11/09 650 659 630 650 272,000
1990/11/08 661 670 650 656 503,000
1990/11/07 680 689 675 681 492,000
1990/11/06 745 748 699 700 365,000
1990/11/05 730 750 730 745 429,000
1990/11/02 748 751 720 730 589,000
1990/11/01 760 765 743 750 988,000
1990/10/31 795 805 770 775 1,046,000
1990/10/30 812 828 792 793 4,930,000
1990/10/29 757 797 743 792 2,863,000
1990/10/26 760 765 740 747 724,000
1990/10/25 760 775 750 760 1,097,000
1990/10/24 723 740 710 740 658,000
1990/10/23 725 740 715 724 621,000
1990/10/22 700 730 700 715 826,000
1990/10/19 666 684 659 680 494,000
1990/10/18 640 650 633 646 219,000
1990/10/17 640 640 622 640 201,000
1990/10/16 640 640 627 633 160,000
1990/10/15 627 627 602 620 104,000
1990/10/12 598 608 598 607 141,000
1990/10/11 632 633 602 610 212,000
1990/10/09 635 645 634 638 348,000
1990/10/08 619 619 607 619 179,000
1990/10/05 591 615 591 600 220,000
1990/10/04 600 600 580 590 145,000
1990/10/03 599 624 591 591 420,000
1990/10/02 530 570 530 570 325,000
1990/10/01 530 533 480 490 507,000
1990/09/28 587 587 535 535 328,000
1990/09/27 590 612 590 591 352,000
1990/09/26 645 651 612 613 267,000
1990/09/25 631 655 631 655 155,000
1990/09/21 630 655 630 655 584,000
1990/09/20 655 665 640 650 932,000
1990/09/19 679 683 665 665 261,000
1990/09/18 690 700 658 689 264,000
1990/09/17 740 740 700 700 140,000
1990/09/14 758 758 737 738 280,000
1990/09/13 774 774 746 759 607,000
1990/09/12 706 767 706 759 1,195,000
1990/09/11 718 730 695 705 196,000
1990/09/10 674 708 674 708 208,000
1990/09/07 645 655 630 654 226,000
1990/09/06 656 669 635 638 191,000
1990/09/05 665 671 642 651 192,000
1990/09/04 702 702 660 660 133,000
1990/09/03 701 719 700 700 217,000
1990/08/31 690 720 680 700 184,000
1990/08/30 670 690 660 690 160,000
1990/08/29 660 670 650 650 228,000
1990/08/28 650 669 645 650 413,000
1990/08/27 620 645 620 640 171,000
1990/08/24 590 622 585 605 331,000
1990/08/23 650 650 589 600 335,000
1990/08/22 690 695 680 680 271,000
1990/08/21 708 708 699 701 172,000
1990/08/20 706 708 700 708 94,000
1990/08/17 701 713 700 710 73,000
1990/08/16 735 739 720 725 239,000
1990/08/15 709 725 709 725 370,000
1990/08/14 700 700 690 699 122,000
1990/08/13 727 727 679 680 200,000
1990/08/10 753 753 708 720 219,000
1990/08/09 740 756 732 743 379,000
1990/08/08 718 740 714 738 249,000
1990/08/07 682 726 682 708 282,000
1990/08/06 770 770 735 740 256,000
1990/08/03 783 800 775 775 165,000
1990/08/02 833 833 802 803 150,000
1990/08/01 833 838 830 833 238,000
1990/07/31 830 840 830 830 272,000
1990/07/30 855 855 830 835 146,000
1990/07/27 841 855 835 845 357,000
1990/07/26 845 845 831 831 149,000
1990/07/25 870 870 845 855 205,000
1990/07/24 855 860 848 851 177,000
1990/07/23 865 876 854 865 290,000
1990/07/20 890 900 880 880 330,000
1990/07/19 901 918 901 914 568,000
1990/07/18 875 924 875 921 1,483,000
1990/07/17 849 865 844 864 466,000
1990/07/16 822 843 820 839 229,000
1990/07/13 823 832 820 832 392,000
1990/07/12 830 832 826 832 255,000
1990/07/11 850 850 840 840 303,000
1990/07/10 850 858 850 851 302,000
1990/07/09 852 870 845 846 131,000
1990/07/06 860 866 855 860 374,000
1990/07/05 851 855 845 850 791,000
1990/07/04 842 854 840 850 237,000
1990/07/03 855 855 842 842 249,000
1990/07/02 850 855 840 845 228,000
1990/06/29 850 855 840 840 566,000
1990/06/28 849 853 840 840 538,000
1990/06/27 845 845 839 839 281,000
1990/06/26 825 850 825 840 253,000
1990/06/25 855 855 820 822 269,000
1990/06/22 870 870 840 855 303,000
1990/06/21 896 896 870 870 252,000
1990/06/20 900 900 895 896 271,000
1990/06/19 910 910 900 900 362,000
1990/06/18 908 915 907 907 285,000
1990/06/15 905 907 900 907 527,000
1990/06/14 910 915 902 902 249,000
1990/06/13 908 915 901 905 360,000
1990/06/12 918 918 902 908 304,000
1990/06/11 914 914 901 908 223,000
1990/06/08 901 920 900 915 385,000
1990/06/07 905 910 900 901 193,000
1990/06/06 900 915 891 900 407,000
1990/06/05 925 925 900 900 189,000
1990/06/04 921 936 920 925 637,000
1990/06/01 938 938 926 931 623,000
1990/05/31 930 945 925 928 800,000
1990/05/30 915 920 912 920 391,000
1990/05/29 921 925 913 913 332,000
1990/05/28 919 935 911 911 328,000
1990/05/25 920 924 905 919 504,000
1990/05/24 937 940 916 920 463,000
1990/05/23 925 939 920 930 264,000
1990/05/22 910 925 907 915 650,000
1990/05/21 940 940 912 915 365,000
1990/05/18 948 960 935 937 1,147,000
1990/05/17 930 951 926 940 1,760,000
1990/05/16 911 924 905 920 1,136,000
1990/05/15 904 911 898 905 648,000
1990/05/14 911 911 890 904 456,000
1990/05/11 895 900 880 900 336,000
1990/05/10 910 918 895 895 559,000
1990/05/09 919 924 898 908 848,000
1990/05/08 905 929 905 916 1,564,000
1990/05/07 880 903 875 899 1,595,000
1990/05/02 840 855 840 850 840,000
1990/05/01 840 844 826 835 228,000
1990/04/27 820 833 810 830 883,000
1990/04/26 845 847 820 820 1,266,000
1990/04/25 810 843 809 839 2,060,000
1990/04/24 770 807 766 805 984,000
1990/04/23 760 760 746 760 308,000
1990/04/20 765 765 745 750 507,000
1990/04/19 737 751 730 745 630,000
1990/04/18 730 730 715 717 423,000
1990/04/17 720 730 714 715 439,000
1990/04/16 720 720 700 700 437,000
1990/04/13 730 730 706 720 382,000
1990/04/12 730 734 716 720 496,000
1990/04/11 730 748 722 730 563,000
1990/04/10 723 723 710 720 667,000
1990/04/09 706 731 705 730 1,193,000
1990/04/06 630 656 630 656 824,000
1990/04/05 608 608 565 580 806,000
1990/04/04 685 700 605 610 662,000
1990/04/03 700 720 659 688 537,000
1990/04/02 725 730 700 700 288,000
1990/03/30 829 829 790 795 243,000
1990/03/29 870 870 830 830 197,000
1990/03/28 885 885 855 872 294,000
1990/03/27 896 896 879 884 230,000
1990/03/26 870 890 870 889 303,000
1990/03/23 830 830 820 820 349,000
1990/03/22 869 869 810 820 340,000
1990/03/20 880 880 845 869 433,000
1990/03/19 935 935 870 870 280,000
1990/03/16 934 935 917 927 274,000
1990/03/15 940 940 925 934 227,000
1990/03/14 951 970 940 940 479,000
1990/03/13 970 983 950 950 388,000
1990/03/12 990 996 980 985 279,000
1990/03/09 980 1,000 980 990 297,000
1990/03/08 980 1,000 970 980 277,000
1990/03/07 990 995 980 982 159,000
1990/03/06 991 1,020 990 998 384,000
1990/03/05 990 1,000 980 995 166,000
1990/03/02 1,010 1,010 990 990 231,000
1990/03/01 1,010 1,010 995 1,000 352,000
1990/02/28 960 1,020 960 999 651,000
1990/02/27 937 938 900 920 349,000
1990/02/26 896 918 896 918 231,000
1990/02/23 990 999 980 986 368,000
1990/02/22 1,030 1,030 995 1,010 565,000
1990/02/21 1,030 1,040 1,010 1,020 265,000
1990/02/20 1,040 1,050 1,030 1,030 166,000
1990/02/19 1,050 1,050 1,040 1,050 243,000
1990/02/16 1,050 1,060 1,040 1,050 231,000
1990/02/15 1,050 1,050 1,040 1,050 205,000
1990/02/14 1,050 1,060 1,040 1,040 148,000
1990/02/13 1,050 1,050 1,030 1,030 292,000
1990/02/09 1,050 1,070 1,050 1,050 269,000
1990/02/08 1,060 1,080 1,050 1,050 280,000
1990/02/07 1,060 1,080 1,030 1,050 398,000
1990/02/06 1,060 1,070 1,060 1,060 200,000
1990/02/05 1,050 1,060 1,050 1,060 159,000
1990/02/02 1,040 1,060 1,030 1,040 350,000
1990/02/01 1,040 1,060 1,020 1,060 333,000
1990/01/31 1,030 1,040 1,020 1,030 217,000
1990/01/30 1,040 1,050 1,030 1,030 231,000
1990/01/29 1,020 1,040 1,020 1,040 318,000
1990/01/26 1,020 1,030 1,020 1,020 348,000
1990/01/25 1,050 1,060 1,020 1,020 454,000
1990/01/24 1,070 1,070 1,050 1,050 361,000
1990/01/23 1,070 1,070 1,050 1,070 201,000
1990/01/22 1,050 1,050 1,030 1,040 278,000
1990/01/19 1,040 1,040 1,010 1,010 372,000
1990/01/18 1,050 1,050 1,020 1,020 260,000
1990/01/17 1,080 1,080 1,050 1,050 314,000
1990/01/16 1,070 1,080 1,050 1,050 203,000
1990/01/12 1,100 1,100 1,080 1,080 310,000
1990/01/11 1,100 1,110 1,080 1,100 388,000
1990/01/10 1,120 1,120 1,080 1,080 277,000
1990/01/09 1,130 1,130 1,110 1,110 266,000
1990/01/08 1,110 1,140 1,110 1,110 552,000
1990/01/05 1,110 1,120 1,110 1,110 262,000
1990/01/04 1,110 1,130 1,110 1,110 129,000

このページの先頭へ