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
1999/12/30 300 310 293 300 133,000
1999/12/29 317 317 288 288 212,000
1999/12/28 319 320 311 311 127,000
1999/12/27 318 319 309 309 139,000
1999/12/24 316 319 314 315 138,000
1999/12/22 312 316 309 316 242,000
1999/12/21 286 318 286 312 311,000
1999/12/20 298 298 280 280 570,000
1999/12/17 303 303 298 298 535,000
1999/12/16 299 303 293 300 782,000
1999/12/15 302 305 292 297 1,035,000
1999/12/14 300 303 295 296 359,000
1999/12/13 313 313 292 295 616,000
1999/12/10 302 305 298 303 500,000
1999/12/09 301 312 301 307 663,000
1999/12/08 300 305 282 286 663,000
1999/12/07 319 320 305 305 519,000
1999/12/06 319 324 312 319 371,000
1999/12/03 317 319 310 316 183,000
1999/12/02 323 329 318 327 1,661,000
1999/12/01 325 326 321 323 984,000
1999/11/30 323 323 318 320 536,000
1999/11/29 316 321 316 318 665,000
1999/11/26 332 332 310 310 426,000
1999/11/25 325 327 313 327 662,000
1999/11/24 329 330 322 330 438,000
1999/11/22 331 335 328 329 208,000
1999/11/19 338 338 330 336 867,000
1999/11/18 355 355 325 333 908,000
1999/11/17 330 336 329 335 643,000
1999/11/16 335 337 333 333 974,000
1999/11/15 360 360 335 340 520,000
1999/11/12 341 366 335 335 935,000
1999/11/11 325 330 315 321 750,000
1999/11/10 330 335 310 310 826,000
1999/11/09 328 335 322 328 250,000
1999/11/08 340 344 330 330 221,000
1999/11/05 351 351 339 344 327,000
1999/11/04 340 362 340 352 519,000
1999/11/02 330 334 325 333 108,000
1999/11/01 327 328 315 321 133,000
1999/10/29 327 330 322 327 323,000
1999/10/28 330 331 317 322 483,000
1999/10/27 340 344 332 332 163,000
1999/10/26 347 347 332 335 302,000
1999/10/25 350 353 340 342 76,000
1999/10/22 344 353 335 349 225,000
1999/10/21 345 349 336 349 64,000
1999/10/20 340 348 340 345 77,000
1999/10/19 340 347 336 340 133,000
1999/10/18 338 347 338 345 146,000
1999/10/15 346 346 337 339 485,000
1999/10/14 355 355 345 350 238,000
1999/10/13 365 366 345 352 150,000
1999/10/12 372 372 361 365 431,000
1999/10/08 356 359 350 358 328,000
1999/10/07 352 360 352 360 326,000
1999/10/06 365 368 360 360 151,000
1999/10/05 366 375 366 366 140,000
1999/10/04 372 372 365 365 73,000
1999/10/01 370 380 369 373 317,000
1999/09/30 355 370 354 370 160,000
1999/09/29 355 360 335 354 230,000
1999/09/28 364 365 360 364 149,000
1999/09/27 377 377 360 360 249,000
1999/09/24 389 389 365 375 620,000
1999/09/22 385 397 371 389 742,000
1999/09/21 382 392 382 392 592,000
1999/09/20 355 380 355 372 416,000
1999/09/17 350 350 348 350 167,000
1999/09/16 335 364 334 360 676,000
1999/09/14 370 370 358 360 277,000
1999/09/13 375 376 366 374 401,000
1999/09/10 391 394 370 370 543,000
1999/09/09 400 400 389 395 153,000
1999/09/08 410 410 395 397 145,000
1999/09/07 405 415 405 407 132,000
1999/09/06 420 422 411 420 274,000
1999/09/03 424 425 414 422 803,000
1999/09/02 415 422 410 419 609,000
1999/09/01 400 414 398 412 527,000
1999/08/31 420 421 395 396 197,000
1999/08/30 414 425 414 415 1,008,000
1999/08/27 400 440 400 409 2,203,000
1999/08/26 395 395 389 395 371,000
1999/08/25 393 395 390 393 180,000
1999/08/24 386 392 386 392 469,000
1999/08/23 400 402 390 390 240,000
1999/08/20 405 406 400 402 146,000
1999/08/19 413 419 408 418 108,000
1999/08/18 407 415 407 414 189,000
1999/08/17 405 410 405 407 179,000
1999/08/16 385 400 385 400 54,000
1999/08/13 375 385 374 385 368,000
1999/08/12 399 405 391 395 131,000
1999/08/11 403 403 388 399 204,000
1999/08/10 402 402 390 396 129,000
1999/08/09 400 402 399 402 183,000
1999/08/06 395 405 394 405 159,000
1999/08/05 400 415 400 405 184,000
1999/08/04 420 422 396 400 398,000
1999/08/03 430 438 425 429 558,000
1999/08/02 417 427 415 425 251,000
1999/07/30 409 419 405 415 194,000
1999/07/29 403 405 401 404 75,000
1999/07/28 409 414 404 411 103,000
1999/07/27 407 411 403 409 83,000
1999/07/26 396 402 396 402 160,000
1999/07/23 391 404 391 399 88,000
1999/07/22 409 412 405 411 160,000
1999/07/21 411 424 403 424 229,000
1999/07/19 412 414 408 410 163,000
1999/07/16 420 420 405 414 803,000
1999/07/15 467 467 418 440 1,124,000
1999/07/14 434 469 430 469 2,674,000
1999/07/13 383 393 381 389 665,000
1999/07/12 390 390 378 378 152,000
1999/07/09 379 380 374 380 462,000
1999/07/08 383 393 380 380 119,000
1999/07/07 383 394 383 389 135,000
1999/07/06 389 395 380 388 236,000
1999/07/05 396 409 390 390 41,000
1999/07/02 391 396 390 395 86,000
1999/07/01 412 412 389 390 248,000
1999/06/30 400 407 396 407 288,000
1999/06/29 409 409 386 391 169,000
1999/06/28 413 413 401 402 74,000
1999/06/25 417 417 410 415 108,000
1999/06/24 412 418 411 411 85,000
1999/06/23 412 412 407 408 58,000
1999/06/22 416 419 411 417 72,000
1999/06/21 417 419 415 419 97,000
1999/06/18 415 419 411 416 118,000
1999/06/17 418 423 410 411 206,000
1999/06/16 411 423 411 418 225,000
1999/06/15 400 411 399 408 273,000
1999/06/14 390 398 388 393 623,000
1999/06/11 395 395 378 378 1,357,000
1999/06/10 392 392 387 391 257,000
1999/06/09 392 392 385 387 164,000
1999/06/08 393 398 393 393 199,000
1999/06/07 390 398 390 392 170,000
1999/06/04 400 402 394 399 41,000
1999/06/03 402 405 400 400 253,000
1999/06/02 400 402 398 400 80,000
1999/06/01 400 400 390 400 166,000
1999/05/31 408 408 400 405 196,000
1999/05/28 406 407 401 405 211,000
1999/05/27 409 413 406 413 139,000
1999/05/26 404 410 400 401 200,000
1999/05/25 401 410 401 405 119,000
1999/05/24 400 408 400 401 25,000
1999/05/21 390 410 390 401 533,000
1999/05/20 390 395 387 390 148,000
1999/05/19 398 398 380 393 403,000
1999/05/18 395 401 390 396 402,000
1999/05/17 410 411 405 410 295,000
1999/05/14 410 416 410 412 162,000
1999/05/13 435 435 405 405 410,000
1999/05/12 419 435 419 435 246,000
1999/05/11 415 415 410 410 264,000
1999/05/10 425 425 415 418 218,000
1999/05/07 431 433 426 427 197,000
1999/05/06 425 450 425 433 346,000
1999/04/30 420 422 419 420 308,000
1999/04/28 425 430 420 425 801,000
1999/04/27 400 429 399 420 1,699,000
1999/04/26 376 389 375 389 544,000
1999/04/23 375 377 368 376 700,000
1999/04/22 366 371 351 371 424,000
1999/04/21 370 370 363 368 243,000
1999/04/20 369 378 363 375 547,000
1999/04/19 353 390 353 380 3,653,000
1999/04/16 349 349 340 344 321,000
1999/04/15 363 363 335 349 411,000
1999/04/14 354 364 350 364 417,000
1999/04/13 351 351 347 349 549,000
1999/04/12 367 367 333 350 445,000
1999/04/09 370 371 365 365 733,000
1999/04/08 371 376 370 370 231,000
1999/04/07 368 377 366 371 239,000
1999/04/06 368 368 362 368 73,000
1999/04/05 365 369 365 366 85,000
1999/04/02 369 369 355 364 111,000
1999/04/01 351 365 350 360 108,000
1999/03/31 350 360 346 351 96,000
1999/03/30 355 360 350 350 160,000
1999/03/29 361 361 354 355 243,000
1999/03/26 370 370 359 360 150,000
1999/03/25 358 360 355 358 235,000
1999/03/24 355 361 355 355 157,000
1999/03/23 358 365 351 351 331,000
1999/03/19 375 375 369 373 316,000
1999/03/18 370 375 361 375 329,000
1999/03/17 361 365 357 365 386,000
1999/03/16 365 368 359 360 460,000
1999/03/15 361 367 355 365 420,000
1999/03/12 380 380 355 357 466,000
1999/03/11 386 386 371 382 186,000
1999/03/10 380 385 378 385 236,000
1999/03/09 372 377 367 371 67,000
1999/03/08 375 380 362 362 138,000
1999/03/05 356 380 356 380 243,000
1999/03/04 356 358 353 356 139,000
1999/03/03 351 359 349 359 202,000
1999/03/02 355 355 350 351 193,000
1999/03/01 356 362 355 355 433,000
1999/02/26 368 368 356 356 206,000
1999/02/25 374 374 366 368 53,000
1999/02/24 377 379 374 376 183,000
1999/02/23 369 376 369 371 106,000
1999/02/22 381 381 370 378 232,000
1999/02/19 373 378 369 376 405,000
1999/02/18 377 382 371 371 211,000
1999/02/17 380 387 365 380 122,000
1999/02/16 386 388 375 379 350,000
1999/02/15 375 382 375 382 312,000
1999/02/12 370 370 359 370 251,000
1999/02/10 361 361 357 359 182,000
1999/02/09 353 358 350 356 226,000
1999/02/08 335 353 335 352 31,000
1999/02/05 345 355 345 355 29,000
1999/02/04 345 355 341 355 89,000
1999/02/03 338 346 338 345 110,000
1999/02/02 344 346 330 338 114,000
1999/02/01 344 346 338 338 17,000
1999/01/29 340 349 340 341 259,000
1999/01/28 346 350 341 341 144,000
1999/01/27 355 355 339 341 188,000
1999/01/26 354 354 348 349 155,000
1999/01/25 350 350 344 349 45,000
1999/01/22 366 368 358 358 50,000
1999/01/21 359 369 353 369 255,000
1999/01/20 340 355 336 354 149,000
1999/01/19 357 360 356 360 130,000
1999/01/18 346 350 344 347 51,000
1999/01/14 347 350 342 348 259,000
1999/01/13 359 359 349 350 179,000
1999/01/12 348 353 347 349 350,000
1999/01/11 345 348 342 345 128,000
1999/01/08 335 345 330 339 256,000
1999/01/07 337 337 330 336 355,000
1999/01/06 314 327 313 327 224,000
1999/01/05 330 330 308 310 108,000
1999/01/04 325 325 315 316 75,000

このページの先頭へ