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
2016/12/30 1,349 1,357 1,336 1,354 611,100
2016/12/29 1,393 1,396 1,358 1,360 646,700
2016/12/28 1,400 1,410 1,387 1,393 384,900
2016/12/27 1,398 1,414 1,389 1,393 505,100
2016/12/26 1,393 1,424 1,390 1,399 728,300
2016/12/22 1,385 1,385 1,364 1,369 694,400
2016/12/21 1,400 1,401 1,368 1,377 773,100
2016/12/20 1,384 1,396 1,372 1,391 651,500
2016/12/19 1,405 1,407 1,378 1,391 664,500
2016/12/16 1,367 1,409 1,367 1,405 1,180,100
2016/12/15 1,364 1,388 1,353 1,360 863,500
2016/12/14 1,364 1,366 1,348 1,364 845,400
2016/12/13 1,361 1,370 1,339 1,367 1,252,300
2016/12/12 1,398 1,398 1,340 1,372 1,354,800
2016/12/09 1,404 1,408 1,381 1,397 984,300
2016/12/08 1,363 1,398 1,362 1,382 1,297,600
2016/12/07 1,337 1,353 1,324 1,351 941,000
2016/12/06 1,310 1,357 1,310 1,329 1,891,400
2016/12/05 1,252 1,298 1,250 1,292 1,443,200
2016/12/02 1,253 1,258 1,229 1,235 732,700
2016/12/01 1,270 1,274 1,247 1,255 941,100
2016/11/30 1,241 1,255 1,238 1,252 1,117,900
2016/11/29 1,216 1,242 1,214 1,231 818,900
2016/11/28 1,210 1,224 1,204 1,221 698,000
2016/11/25 1,208 1,222 1,198 1,211 963,400
2016/11/24 1,195 1,223 1,191 1,206 1,334,400
2016/11/22 1,175 1,184 1,169 1,178 609,100
2016/11/21 1,170 1,176 1,158 1,167 524,300
2016/11/18 1,155 1,161 1,144 1,159 649,400
2016/11/17 1,112 1,149 1,103 1,148 1,034,000
2016/11/16 1,135 1,137 1,119 1,129 729,000
2016/11/15 1,176 1,185 1,129 1,137 978,700
2016/11/14 1,157 1,188 1,157 1,179 1,513,600
2016/11/11 1,137 1,177 1,127 1,139 2,343,800
2016/11/10 1,098 1,124 1,076 1,118 1,896,900
2016/11/09 1,050 1,057 981 993 691,500
2016/11/08 1,032 1,051 1,028 1,044 574,200
2016/11/07 1,056 1,059 1,027 1,031 617,200
2016/11/04 1,031 1,048 1,018 1,035 882,500
2016/11/02 1,074 1,084 1,032 1,056 664,400
2016/11/01 1,105 1,107 1,093 1,100 475,500
2016/10/31 1,102 1,107 1,096 1,105 417,200
2016/10/28 1,115 1,123 1,106 1,111 734,300
2016/10/27 1,100 1,112 1,094 1,106 788,900
2016/10/26 1,084 1,097 1,079 1,095 424,300
2016/10/25 1,098 1,102 1,080 1,089 653,800
2016/10/24 1,090 1,095 1,075 1,093 418,300
2016/10/21 1,090 1,096 1,080 1,090 530,100
2016/10/20 1,090 1,100 1,081 1,086 678,300
2016/10/19 1,081 1,087 1,078 1,082 348,500
2016/10/18 1,078 1,087 1,074 1,084 451,600
2016/10/17 1,065 1,087 1,065 1,083 561,900
2016/10/14 1,050 1,071 1,046 1,067 573,300
2016/10/13 1,055 1,074 1,049 1,055 548,000
2016/10/12 1,053 1,066 1,047 1,050 533,900
2016/10/11 1,057 1,082 1,055 1,069 440,100
2016/10/07 1,066 1,067 1,053 1,056 547,900
2016/10/06 1,086 1,088 1,072 1,074 358,200
2016/10/05 1,073 1,083 1,063 1,077 481,200
2016/10/04 1,061 1,073 1,058 1,071 336,000
2016/10/03 1,047 1,070 1,042 1,059 425,300
2016/09/30 1,051 1,053 1,035 1,046 631,300
2016/09/29 1,073 1,081 1,070 1,074 422,200
2016/09/28 1,049 1,066 1,049 1,063 403,400
2016/09/27 1,034 1,076 1,028 1,076 576,600
2016/09/26 1,073 1,074 1,049 1,052 341,700
2016/09/23 1,075 1,084 1,062 1,074 552,400
2016/09/21 1,038 1,079 1,032 1,075 702,300
2016/09/20 1,032 1,056 1,026 1,038 571,900
2016/09/16 1,049 1,059 1,038 1,049 800,800
2016/09/15 1,034 1,038 1,029 1,033 813,200
2016/09/14 1,041 1,057 1,039 1,046 666,700
2016/09/13 1,037 1,059 1,033 1,051 849,200
2016/09/12 1,036 1,050 1,032 1,039 767,200
2016/09/09 1,031 1,056 1,028 1,052 652,800
2016/09/08 1,031 1,036 1,026 1,032 792,900
2016/09/07 1,021 1,034 1,017 1,031 825,900
2016/09/06 1,034 1,047 1,028 1,038 592,200
2016/09/05 1,046 1,047 1,026 1,035 668,800
2016/09/02 1,021 1,033 1,020 1,031 685,000
2016/09/01 1,031 1,046 1,025 1,031 1,077,400
2016/08/31 1,040 1,062 1,037 1,050 894,100
2016/08/30 1,020 1,036 1,010 1,031 1,636,000
2016/08/29 989 1,010 983 1,000 977,200
2016/08/26 955 972 946 950 808,700
2016/08/25 952 956 938 940 644,500
2016/08/24 955 969 946 959 520,100
2016/08/23 982 982 951 958 799,800
2016/08/22 964 1,000 960 996 1,268,300
2016/08/19 953 972 948 962 669,000
2016/08/18 944 963 930 946 1,050,700
2016/08/17 921 959 908 958 1,055,800
2016/08/16 928 934 906 906 765,300
2016/08/15 923 925 915 917 360,500
2016/08/12 931 935 924 932 413,400
2016/08/10 924 935 920 924 634,900
2016/08/09 931 944 926 931 951,800
2016/08/08 919 948 915 936 1,186,300
2016/08/05 948 948 887 893 1,909,700
2016/08/04 943 958 925 953 860,100
2016/08/03 921 932 915 923 763,300
2016/08/02 956 964 950 951 562,400
2016/08/01 973 977 958 975 730,800
2016/07/29 1,000 1,005 971 997 855,200
2016/07/28 980 1,005 973 999 1,006,500
2016/07/27 984 1,001 973 998 1,155,400
2016/07/26 993 1,000 969 977 1,710,400
2016/07/25 982 1,010 974 1,001 1,502,100
2016/07/22 967 973 959 967 1,107,000
2016/07/21 967 981 958 975 1,040,700
2016/07/20 956 962 934 954 1,356,400
2016/07/19 978 992 968 986 1,010,200
2016/07/15 995 996 974 978 1,285,100
2016/07/14 953 991 945 987 1,592,700
2016/07/13 953 972 950 954 1,204,400
2016/07/12 928 947 925 935 945,700
2016/07/11 893 919 887 910 1,126,700
2016/07/08 884 886 861 863 980,200
2016/07/07 895 903 881 885 696,100
2016/07/06 903 912 894 910 1,167,300
2016/07/05 937 937 917 926 867,500
2016/07/04 928 950 913 947 929,600
2016/07/01 936 954 920 940 1,135,900
2016/06/30 934 942 923 934 1,289,200
2016/06/29 945 945 897 911 1,702,600
2016/06/28 909 964 908 955 3,217,500
2016/06/27 842 896 832 894 2,463,500
2016/06/24 901 907 791 797 1,056,900
2016/06/23 876 895 870 890 429,400
2016/06/22 890 890 872 875 478,300
2016/06/21 890 894 875 892 433,400
2016/06/20 890 898 879 891 590,400
2016/06/17 885 895 871 872 713,400
2016/06/16 909 911 867 871 686,200
2016/06/15 900 921 895 910 608,000
2016/06/14 918 926 901 907 568,100
2016/06/13 939 942 911 913 580,400
2016/06/10 961 963 941 949 756,100
2016/06/09 977 982 962 967 538,500
2016/06/08 972 989 971 987 632,400
2016/06/07 960 985 959 982 803,500
2016/06/06 951 963 941 963 710,500
2016/06/03 965 971 952 956 673,500
2016/06/02 991 998 969 970 836,700
2016/06/01 998 1,022 994 1,008 1,165,300
2016/05/31 991 1,002 987 997 2,357,100
2016/05/30 1,006 1,006 988 1,002 725,100
2016/05/27 1,010 1,010 991 996 753,000
2016/05/26 1,019 1,032 1,006 1,008 691,500
2016/05/25 1,005 1,014 1,001 1,003 812,500
2016/05/24 999 1,000 981 983 1,093,100
2016/05/23 1,030 1,035 990 1,005 1,583,500
2016/05/20 1,044 1,053 1,033 1,051 895,400
2016/05/19 1,081 1,084 1,043 1,048 784,500
2016/05/18 1,093 1,095 1,060 1,086 976,500
2016/05/17 1,081 1,095 1,064 1,095 672,200
2016/05/16 1,071 1,083 1,061 1,072 772,100
2016/05/13 1,090 1,090 1,046 1,070 1,486,200
2016/05/12 1,050 1,105 1,046 1,090 3,345,200
2016/05/11 1,036 1,036 988 1,003 929,700
2016/05/10 973 1,015 969 1,010 891,800
2016/05/09 985 986 964 974 713,900
2016/05/06 980 992 966 973 759,400
2016/05/02 977 989 970 979 790,500
2016/04/28 1,094 1,100 1,022 1,027 1,113,200
2016/04/27 1,085 1,089 1,070 1,086 607,900
2016/04/26 1,075 1,087 1,069 1,086 506,800
2016/04/25 1,092 1,093 1,069 1,082 651,200
2016/04/22 1,067 1,089 1,065 1,089 558,400
2016/04/21 1,082 1,091 1,077 1,088 838,100
2016/04/20 1,075 1,089 1,070 1,073 732,500
2016/04/19 1,051 1,076 1,051 1,075 662,600
2016/04/18 1,007 1,036 1,007 1,029 604,300
2016/04/15 1,059 1,072 1,051 1,058 544,700
2016/04/14 1,038 1,078 1,035 1,074 1,114,300
2016/04/13 993 1,022 991 1,019 820,200
2016/04/12 958 978 950 973 448,000
2016/04/11 981 981 942 964 480,100
2016/04/08 948 991 938 977 794,300
2016/04/07 961 980 955 963 606,300
2016/04/06 978 987 957 963 657,700
2016/04/05 1,017 1,025 982 983 626,600
2016/04/04 1,023 1,047 1,022 1,027 936,300
2016/04/01 1,098 1,098 1,025 1,027 1,353,100
2016/03/31 1,095 1,102 1,068 1,068 803,900
2016/03/30 1,084 1,097 1,078 1,090 830,900
2016/03/29 1,087 1,099 1,076 1,087 477,100
2016/03/28 1,082 1,093 1,077 1,093 402,800
2016/03/25 1,061 1,073 1,057 1,069 400,400
2016/03/24 1,068 1,075 1,053 1,060 588,400
2016/03/23 1,088 1,098 1,067 1,075 520,200
2016/03/22 1,076 1,093 1,069 1,091 840,600
2016/03/18 1,061 1,071 1,047 1,062 963,600
2016/03/17 1,072 1,076 1,048 1,055 896,400
2016/03/16 1,091 1,091 1,063 1,066 1,228,800
2016/03/15 1,119 1,120 1,098 1,104 772,700
2016/03/14 1,129 1,134 1,115 1,122 1,180,000
2016/03/11 1,077 1,131 1,074 1,124 1,773,000
2016/03/10 1,089 1,105 1,085 1,090 2,185,000
2016/03/09 1,085 1,107 1,076 1,089 1,051,800
2016/03/08 1,122 1,128 1,079 1,108 962,200
2016/03/07 1,130 1,139 1,112 1,129 1,141,000
2016/03/04 1,093 1,125 1,093 1,108 1,198,900
2016/03/03 1,063 1,090 1,057 1,086 666,800
2016/03/02 1,072 1,080 1,062 1,071 904,900
2016/03/01 1,028 1,042 1,015 1,034 819,600
2016/02/29 1,066 1,077 1,024 1,026 951,200
2016/02/26 1,075 1,088 1,028 1,039 1,723,700
2016/02/25 1,010 1,037 1,007 1,033 809,400
2016/02/24 1,006 1,014 989 1,002 543,800
2016/02/23 1,013 1,039 1,013 1,017 830,100
2016/02/22 995 1,029 990 1,006 505,700
2016/02/19 1,031 1,036 991 1,008 601,800
2016/02/18 1,050 1,050 1,023 1,031 961,600
2016/02/17 1,048 1,055 1,010 1,022 1,011,400
2016/02/16 1,052 1,087 1,036 1,059 733,400
2016/02/15 1,011 1,071 999 1,062 952,800
2016/02/12 1,003 1,015 956 960 1,135,900
2016/02/10 1,086 1,094 1,028 1,045 1,050,900
2016/02/09 1,108 1,117 1,084 1,090 1,001,400
2016/02/08 1,116 1,175 1,092 1,168 1,168,000
2016/02/05 1,154 1,168 1,124 1,141 1,766,000
2016/02/04 1,125 1,197 1,109 1,177 3,428,500
2016/02/03 1,040 1,045 1,008 1,023 746,200
2016/02/02 1,069 1,075 1,046 1,052 585,200
2016/02/01 1,099 1,101 1,084 1,089 677,300
2016/01/29 1,028 1,078 1,005 1,076 1,351,000
2016/01/28 1,034 1,048 1,025 1,026 691,900
2016/01/27 1,022 1,044 1,018 1,035 1,065,200
2016/01/26 1,013 1,014 991 991 683,300
2016/01/25 1,031 1,047 1,015 1,033 921,300
2016/01/22 969 1,003 965 1,001 874,900
2016/01/21 966 1,000 938 938 1,023,600
2016/01/20 1,002 1,005 964 966 987,000
2016/01/19 990 1,016 990 1,005 821,000
2016/01/18 990 1,007 977 1,001 733,000
2016/01/15 1,030 1,036 1,002 1,011 934,300
2016/01/14 1,007 1,015 988 1,002 738,700
2016/01/13 1,026 1,050 1,019 1,037 1,156,000
2016/01/12 1,044 1,076 1,003 1,007 2,329,100
2016/01/08 1,014 1,035 1,007 1,014 1,173,800
2016/01/07 1,051 1,060 1,025 1,027 727,500
2016/01/06 1,072 1,083 1,043 1,053 645,100
2016/01/05 1,068 1,084 1,053 1,075 679,700
2016/01/04 1,080 1,111 1,076 1,081 622,900

このページの先頭へ