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
2004/12/30 605 605 598 601 386,000
2004/12/29 600 606 595 605 1,733,000
2004/12/28 585 597 583 595 1,809,000
2004/12/27 574 586 574 585 1,628,000
2004/12/24 570 575 570 572 405,000
2004/12/22 568 570 562 567 470,000
2004/12/21 559 568 559 562 409,000
2004/12/20 566 566 559 560 563,000
2004/12/17 565 566 559 562 1,083,000
2004/12/16 571 573 566 571 645,000
2004/12/15 572 577 570 575 699,000
2004/12/14 562 571 558 571 871,000
2004/12/13 562 565 556 556 620,000
2004/12/10 579 579 555 561 1,658,000
2004/12/09 549 565 549 560 1,145,000
2004/12/08 549 553 547 551 441,000
2004/12/07 555 557 547 548 708,000
2004/12/06 560 565 556 559 489,000
2004/12/03 567 569 560 565 381,000
2004/12/02 560 565 557 562 625,000
2004/12/01 563 563 551 553 596,000
2004/11/30 558 572 553 572 1,634,000
2004/11/29 545 552 540 548 242,000
2004/11/26 546 557 545 546 670,000
2004/11/25 549 549 540 544 253,000
2004/11/24 545 553 541 548 992,000
2004/11/22 530 536 525 531 521,000
2004/11/19 551 551 542 547 508,000
2004/11/18 546 553 546 549 884,000
2004/11/17 540 546 539 543 553,000
2004/11/16 546 549 540 540 527,000
2004/11/15 540 549 539 547 346,000
2004/11/12 545 550 544 545 528,000
2004/11/11 554 554 543 544 595,000
2004/11/10 549 561 548 551 1,425,000
2004/11/09 547 550 541 544 450,000
2004/11/08 546 553 544 545 615,000
2004/11/05 543 551 539 543 337,000
2004/11/04 555 555 541 548 750,000
2004/11/02 548 551 538 551 916,000
2004/11/01 532 536 521 533 512,000
2004/10/29 528 533 521 528 693,000
2004/10/28 536 537 529 529 629,000
2004/10/27 533 534 520 528 609,000
2004/10/26 521 528 520 524 629,000
2004/10/25 535 535 519 524 1,110,000
2004/10/22 543 543 537 540 707,000
2004/10/21 546 549 533 535 629,000
2004/10/20 565 565 545 547 799,000
2004/10/19 563 568 560 565 586,000
2004/10/18 557 560 554 555 691,000
2004/10/15 564 565 552 554 799,000
2004/10/14 576 576 562 564 866,000
2004/10/13 576 580 570 576 462,000
2004/10/12 585 586 572 578 456,000
2004/10/08 580 589 580 584 623,000
2004/10/07 590 590 575 588 788,000
2004/10/06 587 590 582 586 933,000
2004/10/05 595 598 578 582 1,566,000
2004/10/04 588 600 587 598 1,865,000
2004/10/01 577 580 577 578 815,000
2004/09/30 577 577 568 577 1,034,000
2004/09/29 576 577 569 570 910,000
2004/09/28 568 576 562 573 860,000
2004/09/27 578 578 562 568 1,001,000
2004/09/24 578 580 566 580 1,513,000
2004/09/22 569 579 566 579 1,293,000
2004/09/21 568 571 561 568 887,000
2004/09/17 567 571 560 565 728,000
2004/09/16 562 565 557 557 780,000
2004/09/15 577 579 566 568 707,000
2004/09/14 577 583 575 582 505,000
2004/09/13 569 581 565 580 785,000
2004/09/10 570 571 564 569 963,000
2004/09/09 583 583 577 580 764,000
2004/09/08 585 589 581 586 1,521,000
2004/09/07 573 585 569 584 1,782,000
2004/09/06 564 572 558 567 853,000
2004/09/03 572 572 555 560 1,185,000
2004/09/02 570 578 569 578 756,000
2004/09/01 563 572 560 567 601,000
2004/08/31 562 565 558 565 525,000
2004/08/30 563 567 561 567 384,000
2004/08/27 565 567 563 565 582,000
2004/08/26 577 577 562 563 744,000
2004/08/25 559 567 550 562 905,000
2004/08/24 564 568 557 563 276,000
2004/08/23 565 571 561 564 334,000
2004/08/20 558 568 558 566 497,000
2004/08/19 560 564 556 561 441,000
2004/08/18 558 567 553 564 689,000
2004/08/17 544 551 542 544 887,000
2004/08/16 554 555 546 554 384,000
2004/08/13 567 568 558 560 501,000
2004/08/12 568 574 565 566 451,000
2004/08/11 558 569 558 567 476,000
2004/08/10 557 557 547 554 500,000
2004/08/09 557 561 550 558 576,000
2004/08/06 556 568 554 563 470,000
2004/08/05 569 572 556 564 1,351,000
2004/08/04 575 578 562 568 591,000
2004/08/03 585 590 577 583 539,000
2004/08/02 588 594 580 590 796,000
2004/07/30 583 595 580 580 867,000
2004/07/29 585 588 579 581 293,000
2004/07/28 590 590 579 585 488,000
2004/07/27 585 586 572 576 337,000
2004/07/26 589 591 583 590 862,000
2004/07/23 586 596 586 594 961,000
2004/07/22 585 588 578 586 595,000
2004/07/21 576 595 576 595 768,000
2004/07/20 576 577 569 574 712,000
2004/07/16 564 576 563 576 365,000
2004/07/15 567 573 563 567 582,000
2004/07/14 583 587 557 562 1,041,000
2004/07/13 584 584 579 582 728,000
2004/07/12 579 583 572 583 1,290,000
2004/07/09 555 570 555 568 863,000
2004/07/08 574 578 564 564 974,000
2004/07/07 550 560 549 554 1,220,000
2004/07/06 559 569 558 559 900,000
2004/07/05 590 590 571 579 683,000
2004/07/02 580 588 574 575 1,371,000
2004/07/01 585 585 578 583 649,000
2004/06/30 572 590 572 584 1,449,000
2004/06/29 568 568 558 567 349,000
2004/06/28 563 573 563 568 682,000
2004/06/25 554 564 553 560 931,000
2004/06/24 548 553 547 552 526,000
2004/06/23 543 548 541 548 353,000
2004/06/22 541 545 537 542 249,000
2004/06/21 545 550 542 543 378,000
2004/06/18 543 546 535 542 242,000
2004/06/17 539 548 539 548 448,000
2004/06/16 540 546 537 539 802,000
2004/06/15 545 545 535 537 687,000
2004/06/14 536 544 535 544 339,000
2004/06/11 534 544 531 536 1,391,000
2004/06/10 543 550 538 550 604,000
2004/06/09 530 543 530 542 391,000
2004/06/08 543 543 535 537 683,000
2004/06/07 524 542 523 539 1,225,000
2004/06/04 522 522 512 520 536,000
2004/06/03 525 525 513 518 790,000
2004/06/02 520 524 515 524 567,000
2004/06/01 521 523 515 519 486,000
2004/05/31 515 526 512 524 1,378,000
2004/05/28 496 509 496 506 974,000
2004/05/27 499 504 491 495 812,000
2004/05/26 499 504 494 501 699,000
2004/05/25 503 503 488 491 386,000
2004/05/24 498 503 494 501 449,000
2004/05/21 489 501 487 497 719,000
2004/05/20 487 492 479 484 609,000
2004/05/19 475 486 467 482 837,000
2004/05/18 459 469 450 465 623,000
2004/05/17 461 470 448 449 659,000
2004/05/14 475 475 456 459 724,000
2004/05/13 478 478 465 465 456,000
2004/05/12 473 474 458 473 592,000
2004/05/11 462 470 454 465 816,000
2004/05/10 485 485 459 462 790,000
2004/05/07 488 493 486 489 290,000
2004/05/06 510 512 496 496 840,000
2004/04/30 507 507 496 503 618,000
2004/04/28 517 517 506 509 368,000
2004/04/27 523 523 516 517 451,000
2004/04/26 516 524 514 522 396,000
2004/04/23 508 517 508 516 478,000
2004/04/22 519 519 513 518 596,000
2004/04/21 515 519 512 517 755,000
2004/04/20 507 518 506 515 1,665,000
2004/04/19 503 514 496 500 1,419,000
2004/04/16 489 508 489 503 2,837,000
2004/04/15 492 495 486 488 1,001,000
2004/04/14 493 494 487 488 693,000
2004/04/13 494 497 491 492 901,000
2004/04/12 485 490 483 490 710,000
2004/04/09 485 490 480 484 1,197,000
2004/04/08 490 498 487 492 1,638,000
2004/04/07 487 496 487 491 1,181,000
2004/04/06 489 492 485 485 946,000
2004/04/05 483 490 482 484 1,064,000
2004/04/02 473 482 473 482 806,000
2004/04/01 483 486 473 474 963,000
2004/03/31 486 486 472 480 1,001,000
2004/03/30 490 493 481 487 1,006,000
2004/03/29 489 489 483 488 514,000
2004/03/26 480 487 478 487 685,000
2004/03/25 475 478 470 478 609,000
2004/03/24 461 469 461 466 626,000
2004/03/23 465 470 461 467 376,000
2004/03/22 468 471 465 467 355,000
2004/03/19 470 474 465 467 351,000
2004/03/18 478 478 467 469 422,000
2004/03/17 467 475 463 474 377,000
2004/03/16 465 466 462 466 386,000
2004/03/15 472 473 464 467 427,000
2004/03/12 458 474 458 471 912,000
2004/03/11 470 474 465 468 672,000
2004/03/10 482 482 473 474 497,000
2004/03/09 477 482 476 482 418,000
2004/03/08 480 482 476 477 237,000
2004/03/05 479 480 469 479 532,000
2004/03/04 485 485 479 479 365,000
2004/03/03 489 489 482 485 415,000
2004/03/02 484 488 480 488 400,000
2004/03/01 486 489 475 484 544,000
2004/02/27 474 485 474 485 488,000
2004/02/26 468 475 466 473 389,000
2004/02/25 468 470 462 463 212,000
2004/02/24 476 477 468 468 268,000
2004/02/23 470 476 462 474 277,000
2004/02/20 465 470 464 469 243,000
2004/02/19 463 471 463 467 407,000
2004/02/18 468 474 468 472 432,000
2004/02/17 469 471 462 468 363,000
2004/02/16 470 474 466 467 245,000
2004/02/13 469 470 466 470 211,000
2004/02/12 474 478 470 470 374,000
2004/02/10 477 482 473 476 479,000
2004/02/09 476 483 472 477 331,000
2004/02/06 476 477 473 474 314,000
2004/02/05 475 477 472 476 701,000
2004/02/04 484 484 472 474 386,000
2004/02/03 480 483 468 480 616,000
2004/02/02 470 478 470 474 370,000
2004/01/30 470 477 469 473 422,000
2004/01/29 488 488 469 475 761,000
2004/01/28 494 494 486 490 479,000
2004/01/27 492 496 488 490 817,000
2004/01/26 490 490 479 486 577,000
2004/01/23 480 492 480 485 1,248,000
2004/01/22 466 478 466 475 771,000
2004/01/21 462 472 461 464 496,000
2004/01/20 461 471 461 467 886,000
2004/01/19 465 465 459 459 192,000
2004/01/16 460 465 459 464 536,000
2004/01/15 463 463 452 455 430,000
2004/01/14 460 461 455 458 227,000
2004/01/13 463 464 459 460 449,000
2004/01/09 455 466 455 461 396,000
2004/01/08 455 464 455 459 539,000
2004/01/07 459 461 452 459 420,000
2004/01/06 464 469 459 464 413,000
2004/01/05 453 465 453 464 287,000

このページの先頭へ