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
1997/12/30 234 240 231 235 48,000
1997/12/29 246 246 231 235 147,000
1997/12/26 262 262 244 244 363,000
1997/12/25 228 249 227 227 366,000
1997/12/24 205 215 203 210 219,000
1997/12/22 252 252 228 235 168,000
1997/12/19 256 256 245 250 718,000
1997/12/18 252 263 252 256 471,000
1997/12/17 251 255 241 250 735,000
1997/12/16 255 260 248 248 321,000
1997/12/15 277 277 246 260 440,000
1997/12/12 280 281 277 279 344,000
1997/12/11 298 298 277 280 295,000
1997/12/10 310 310 292 298 246,000
1997/12/09 310 318 296 300 283,000
1997/12/08 325 325 307 310 59,000
1997/12/05 308 318 307 310 108,000
1997/12/04 321 325 307 308 51,000
1997/12/03 337 338 328 333 51,000
1997/12/02 332 340 332 340 27,000
1997/12/01 333 342 332 332 177,000
1997/11/28 321 346 321 333 404,000
1997/11/27 320 321 309 321 74,000
1997/11/26 330 330 314 315 146,000
1997/11/25 306 311 306 309 83,000
1997/11/21 340 343 335 336 292,000
1997/11/20 330 340 325 340 168,000
1997/11/19 360 360 340 340 144,000
1997/11/18 373 374 361 365 244,000
1997/11/17 334 371 334 371 120,000
1997/11/14 335 335 331 334 149,000
1997/11/13 335 340 325 330 173,000
1997/11/12 335 340 325 326 434,000
1997/11/11 330 335 320 330 198,000
1997/11/10 349 350 326 329 401,000
1997/11/07 369 372 352 354 192,000
1997/11/06 365 373 363 372 93,000
1997/11/05 372 372 341 360 54,000
1997/11/04 377 377 363 367 76,000
1997/10/31 363 392 362 392 548,000
1997/10/30 378 378 362 373 82,000
1997/10/29 355 380 354 378 217,000
1997/10/28 348 348 345 345 90,000
1997/10/27 349 349 345 345 20,000
1997/10/24 344 352 344 352 49,000
1997/10/23 354 354 352 353 22,000
1997/10/22 340 358 335 358 81,000
1997/10/21 338 338 331 331 83,000
1997/10/20 339 340 333 333 125,000
1997/10/17 331 345 330 344 235,000
1997/10/16 336 336 325 334 111,000
1997/10/15 339 339 326 332 103,000
1997/10/14 339 339 326 339 83,000
1997/10/13 341 341 327 330 95,000
1997/10/09 341 341 323 333 79,000
1997/10/08 330 342 330 342 67,000
1997/10/07 338 342 331 335 98,000
1997/10/06 316 340 316 340 150,000
1997/10/03 331 331 308 315 252,000
1997/10/02 330 335 318 333 110,000
1997/10/01 316 334 308 330 90,000
1997/09/30 335 335 320 321 54,000
1997/09/29 337 346 330 332 105,000
1997/09/26 352 360 340 340 42,000
1997/09/25 359 365 340 350 263,000
1997/09/24 373 373 355 357 310,000
1997/09/22 344 370 344 370 292,000
1997/09/19 348 352 344 344 210,000
1997/09/18 360 367 353 367 89,000
1997/09/17 369 375 363 363 324,000
1997/09/16 398 398 380 380 132,000
1997/09/12 405 405 392 393 200,000
1997/09/11 415 415 390 390 84,000
1997/09/10 406 406 401 405 215,000
1997/09/09 401 406 401 406 108,000
1997/09/08 401 406 401 401 132,000
1997/09/05 390 404 390 404 91,000
1997/09/04 395 395 392 394 34,000
1997/09/03 399 405 389 405 136,000
1997/09/02 387 400 387 400 58,000
1997/09/01 400 400 383 384 159,000
1997/08/29 406 406 397 399 219,000
1997/08/28 412 417 410 412 77,000
1997/08/27 416 422 415 416 184,000
1997/08/26 415 415 409 415 207,000
1997/08/25 419 419 409 409 57,000
1997/08/22 425 426 415 415 175,000
1997/08/21 428 428 425 425 139,000
1997/08/20 420 426 420 425 214,000
1997/08/19 403 420 402 420 263,000
1997/08/18 421 425 395 395 440,000
1997/08/15 426 435 425 430 171,000
1997/08/14 428 440 428 440 102,000
1997/08/13 430 433 425 433 198,000
1997/08/12 420 431 420 423 89,000
1997/08/11 456 456 442 456 279,000
1997/08/08 444 444 420 436 226,000
1997/08/07 454 457 451 454 322,000
1997/08/06 460 460 452 457 231,000
1997/08/05 458 465 457 465 177,000
1997/08/04 465 465 455 461 79,000
1997/08/01 471 471 468 470 413,000
1997/07/31 452 468 451 466 224,000
1997/07/30 451 454 450 452 286,000
1997/07/29 451 455 449 451 278,000
1997/07/28 443 455 443 455 315,000
1997/07/25 432 436 420 428 78,000
1997/07/24 437 437 435 435 31,000
1997/07/23 440 442 435 442 62,000
1997/07/22 441 447 435 435 121,000
1997/07/18 439 444 439 441 137,000
1997/07/17 437 438 437 438 37,000
1997/07/16 436 436 435 435 42,000
1997/07/15 430 432 430 432 112,000
1997/07/14 427 427 425 425 36,000
1997/07/11 431 431 425 427 139,000
1997/07/10 440 440 430 431 253,000
1997/07/09 410 420 409 410 253,000
1997/07/08 400 406 400 405 108,000
1997/07/07 410 410 405 407 71,000
1997/07/04 421 421 410 415 121,000
1997/07/03 423 423 421 421 45,000
1997/07/02 426 427 421 423 96,000
1997/07/01 435 435 423 425 89,000
1997/06/30 443 443 436 436 90,000
1997/06/27 443 444 438 439 168,000
1997/06/26 458 460 450 456 171,000
1997/06/25 440 444 438 443 48,000
1997/06/24 445 445 440 440 46,000
1997/06/23 441 446 441 441 30,000
1997/06/20 455 456 452 456 59,000
1997/06/19 455 459 455 455 64,000
1997/06/18 465 465 459 459 31,000
1997/06/17 473 473 458 463 110,000
1997/06/16 469 474 469 474 172,000
1997/06/13 465 468 464 468 382,000
1997/06/12 460 460 457 457 107,000
1997/06/11 456 464 451 460 282,000
1997/06/10 467 467 446 456 261,000
1997/06/09 460 462 455 462 143,000
1997/06/06 455 460 442 460 203,000
1997/06/05 461 461 459 460 65,000
1997/06/04 461 462 460 462 216,000
1997/06/03 463 463 455 455 78,000
1997/06/02 459 463 456 463 136,000
1997/05/30 450 462 450 462 76,000
1997/05/29 449 449 446 446 32,000
1997/05/28 447 450 444 450 60,000
1997/05/27 465 466 446 447 100,000
1997/05/26 455 455 450 450 53,000
1997/05/23 453 455 452 455 111,000
1997/05/22 452 458 452 453 159,000
1997/05/21 467 468 454 454 321,000
1997/05/20 472 472 467 467 155,000
1997/05/19 470 473 470 472 788,000
1997/05/16 467 475 467 474 94,000
1997/05/15 466 472 464 471 373,000
1997/05/14 460 470 460 470 97,000
1997/05/13 467 470 460 464 134,000
1997/05/12 477 477 466 468 181,000
1997/05/09 468 470 464 468 275,000
1997/05/08 462 469 460 468 329,000
1997/05/07 460 465 456 463 318,000
1997/05/06 463 469 460 465 192,000
1997/05/02 448 458 448 458 317,000
1997/05/01 446 454 446 450 253,000
1997/04/30 440 450 440 449 463,000
1997/04/28 428 428 415 425 297,000
1997/04/25 419 425 419 422 344,000
1997/04/24 425 425 415 424 278,000
1997/04/23 402 416 402 411 381,000
1997/04/22 412 412 395 395 281,000
1997/04/21 404 411 404 407 295,000
1997/04/18 397 405 397 405 477,000
1997/04/17 385 392 380 392 504,000
1997/04/16 380 385 377 385 452,000
1997/04/15 373 382 373 377 283,000
1997/04/14 378 383 375 378 176,000
1997/04/11 375 384 372 383 114,000
1997/04/10 395 395 370 383 204,000
1997/04/09 380 380 365 370 47,000
1997/04/08 377 385 370 375 188,000
1997/04/07 377 384 377 379 67,000
1997/04/04 380 393 377 387 145,000
1997/04/03 392 396 377 377 85,000
1997/04/02 394 394 381 392 51,000
1997/04/01 390 395 390 394 57,000
1997/03/31 404 408 397 405 56,000
1997/03/28 392 410 392 406 213,000
1997/03/27 402 402 392 392 107,000
1997/03/26 398 399 390 392 26,000
1997/03/25 396 399 396 399 114,000
1997/03/24 396 400 381 381 177,000
1997/03/21 392 404 392 402 145,000
1997/03/19 402 402 390 392 99,000
1997/03/18 398 408 390 402 192,000
1997/03/17 391 398 386 398 106,000
1997/03/14 395 399 390 391 224,000
1997/03/13 408 409 395 404 57,000
1997/03/12 405 410 405 410 36,000
1997/03/11 412 412 405 410 133,000
1997/03/10 415 416 410 416 446,000
1997/03/07 390 400 390 400 98,000
1997/03/06 405 405 390 390 500,000
1997/03/05 404 405 396 405 225,000
1997/03/04 402 408 402 402 262,000
1997/03/03 407 410 405 407 114,000
1997/02/28 412 412 407 408 120,000
1997/02/27 409 412 407 407 120,000
1997/02/26 421 424 413 413 158,000
1997/02/25 425 425 416 416 135,000
1997/02/24 424 428 420 420 234,000
1997/02/21 427 430 426 429 98,000
1997/02/20 423 430 423 428 177,000
1997/02/19 432 432 426 426 97,000
1997/02/18 439 440 433 434 118,000
1997/02/17 434 434 431 434 108,000
1997/02/14 432 434 431 434 225,000
1997/02/13 440 444 435 437 419,000
1997/02/12 430 434 425 429 175,000
1997/02/10 424 440 418 440 408,000
1997/02/07 407 411 405 409 104,000
1997/02/06 409 415 405 405 106,000
1997/02/05 410 420 407 420 99,000
1997/02/04 434 450 434 450 201,000
1997/02/03 422 423 419 421 111,000
1997/01/31 405 438 405 432 104,000
1997/01/30 405 409 405 405 152,000
1997/01/29 404 405 402 405 135,000
1997/01/28 401 408 401 402 222,000
1997/01/27 402 407 401 401 72,000
1997/01/24 420 420 400 401 229,000
1997/01/23 419 427 418 419 74,000
1997/01/22 416 430 416 428 396,000
1997/01/21 405 420 404 420 407,000
1997/01/20 403 404 401 404 272,000
1997/01/17 400 400 396 396 68,000
1997/01/16 384 400 383 400 229,000
1997/01/14 386 386 370 381 164,000
1997/01/13 390 393 371 389 171,000
1997/01/10 403 403 393 394 468,000
1997/01/09 394 400 391 393 97,000
1997/01/08 406 409 394 394 103,000
1997/01/07 416 416 409 409 44,000
1997/01/06 425 429 423 426 75,000

このページの先頭へ