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 |
|---|---|---|---|---|---|
| 2024/04/15 | 4,412 | 4,499 | 4,386 | 4,499 | 426,000 |
| 2024/04/12 | 4,550 | 4,579 | 4,468 | 4,482 | 359,900 |
| 2024/04/11 | 4,442 | 4,500 | 4,371 | 4,500 | 561,700 |
| 2024/04/10 | 4,495 | 4,546 | 4,441 | 4,512 | 337,200 |
| 2024/04/09 | 4,530 | 4,551 | 4,465 | 4,504 | 705,600 |
| 2024/04/08 | 4,570 | 4,600 | 4,503 | 4,530 | 430,700 |
| 2024/04/05 | 4,377 | 4,554 | 4,352 | 4,542 | 703,300 |
| 2024/04/04 | 4,444 | 4,558 | 4,415 | 4,517 | 612,300 |
| 2024/04/03 | 4,351 | 4,504 | 4,333 | 4,439 | 1,000,600 |
| 2024/04/02 | 4,565 | 4,627 | 4,524 | 4,561 | 534,100 |
| 2024/04/01 | 4,738 | 4,741 | 4,514 | 4,578 | 524,800 |
| 2024/03/29 | 4,750 | 4,781 | 4,648 | 4,748 | 637,600 |
| 2024/03/28 | 4,830 | 4,850 | 4,693 | 4,727 | 553,800 |
| 2024/03/27 | 4,892 | 4,909 | 4,840 | 4,869 | 600,500 |
| 2024/03/26 | 4,780 | 4,881 | 4,755 | 4,831 | 503,200 |
| 2024/03/25 | 4,931 | 4,935 | 4,793 | 4,811 | 470,300 |
| 2024/03/22 | 4,840 | 4,929 | 4,820 | 4,883 | 582,700 |
| 2024/03/21 | 4,860 | 4,883 | 4,776 | 4,834 | 724,300 |
| 2024/03/19 | 4,640 | 4,755 | 4,620 | 4,749 | 776,600 |
| 2024/03/18 | 4,536 | 4,755 | 4,536 | 4,640 | 1,098,400 |
| 2024/03/15 | 4,565 | 4,630 | 4,541 | 4,570 | 968,300 |
| 2024/03/14 | 4,655 | 4,655 | 4,530 | 4,650 | 1,070,400 |
| 2024/03/13 | 4,747 | 4,789 | 4,651 | 4,683 | 856,000 |
| 2024/03/12 | 4,711 | 4,801 | 4,632 | 4,799 | 744,500 |
| 2024/03/11 | 4,927 | 4,943 | 4,666 | 4,781 | 973,200 |
| 2024/03/08 | 4,996 | 5,110 | 4,956 | 4,997 | 1,134,500 |
| 2024/03/07 | 4,935 | 5,024 | 4,880 | 4,942 | 880,200 |
| 2024/03/06 | 4,891 | 4,960 | 4,812 | 4,894 | 1,039,300 |
| 2024/03/05 | 4,576 | 4,841 | 4,576 | 4,821 | 1,170,100 |
| 2024/03/04 | 4,493 | 4,605 | 4,483 | 4,576 | 750,200 |
| 2024/03/01 | 4,394 | 4,433 | 4,338 | 4,423 | 397,000 |
| 2024/02/29 | 4,363 | 4,444 | 4,328 | 4,338 | 1,064,300 |
| 2024/02/28 | 4,369 | 4,447 | 4,340 | 4,385 | 601,200 |
| 2024/02/27 | 4,401 | 4,447 | 4,320 | 4,350 | 881,800 |
| 2024/02/26 | 4,254 | 4,305 | 4,247 | 4,261 | 666,500 |
| 2024/02/22 | 4,180 | 4,318 | 4,166 | 4,225 | 763,100 |
| 2024/02/21 | 4,104 | 4,156 | 4,059 | 4,156 | 571,900 |
| 2024/02/20 | 4,124 | 4,140 | 4,066 | 4,124 | 363,700 |
| 2024/02/19 | 4,153 | 4,177 | 4,120 | 4,159 | 290,000 |
| 2024/02/16 | 4,127 | 4,224 | 4,096 | 4,163 | 593,300 |
| 2024/02/15 | 4,170 | 4,195 | 4,028 | 4,057 | 547,500 |
| 2024/02/14 | 4,176 | 4,194 | 4,089 | 4,151 | 705,800 |
| 2024/02/13 | 4,100 | 4,239 | 4,100 | 4,224 | 952,900 |
| 2024/02/09 | 4,165 | 4,167 | 4,054 | 4,054 | 944,300 |
| 2024/02/08 | 4,195 | 4,281 | 4,181 | 4,199 | 884,700 |
| 2024/02/07 | 4,050 | 4,190 | 3,960 | 4,148 | 939,300 |
| 2024/02/06 | 4,156 | 4,193 | 4,040 | 4,098 | 1,041,100 |
| 2024/02/05 | 4,000 | 4,159 | 3,855 | 4,112 | 2,272,300 |
| 2024/02/02 | 3,858 | 3,919 | 3,823 | 3,893 | 1,091,900 |
| 2024/02/01 | 3,733 | 3,784 | 3,706 | 3,754 | 405,100 |
| 2024/01/31 | 3,712 | 3,770 | 3,701 | 3,770 | 531,300 |
| 2024/01/30 | 3,785 | 3,793 | 3,723 | 3,729 | 346,800 |
| 2024/01/29 | 3,740 | 3,776 | 3,697 | 3,766 | 343,500 |
| 2024/01/26 | 3,799 | 3,799 | 3,702 | 3,707 | 596,400 |
| 2024/01/25 | 3,693 | 3,739 | 3,693 | 3,739 | 583,500 |
| 2024/01/24 | 3,737 | 3,749 | 3,696 | 3,728 | 562,300 |
| 2024/01/23 | 3,800 | 3,830 | 3,738 | 3,772 | 606,600 |
| 2024/01/22 | 3,724 | 3,797 | 3,717 | 3,797 | 755,000 |
| 2024/01/19 | 3,717 | 3,788 | 3,684 | 3,737 | 822,900 |
| 2024/01/18 | 3,712 | 3,749 | 3,624 | 3,647 | 711,100 |
| 2024/01/17 | 3,850 | 3,887 | 3,761 | 3,762 | 396,100 |
| 2024/01/16 | 3,898 | 3,907 | 3,825 | 3,825 | 542,000 |
| 2024/01/15 | 3,815 | 3,947 | 3,815 | 3,927 | 488,100 |
| 2024/01/12 | 3,886 | 3,898 | 3,814 | 3,835 | 607,000 |
| 2024/01/11 | 3,933 | 3,950 | 3,893 | 3,894 | 756,000 |
| 2024/01/10 | 3,800 | 3,865 | 3,800 | 3,831 | 503,200 |
| 2024/01/09 | 3,824 | 3,836 | 3,717 | 3,765 | 688,400 |
| 2024/01/05 | 3,769 | 3,825 | 3,769 | 3,792 | 361,500 |
| 2024/01/04 | 3,797 | 3,805 | 3,711 | 3,767 | 567,600 |
| 2023/12/29 | 3,760 | 3,795 | 3,738 | 3,776 | 807,700 |
| 2023/12/28 | 3,730 | 3,780 | 3,730 | 3,761 | 407,300 |
| 2023/12/27 | 3,688 | 3,753 | 3,678 | 3,746 | 528,200 |
| 2023/12/26 | 3,663 | 3,692 | 3,650 | 3,688 | 289,800 |
| 2023/12/25 | 3,730 | 3,730 | 3,653 | 3,667 | 330,800 |
| 2023/12/22 | 3,675 | 3,705 | 3,650 | 3,698 | 492,600 |
| 2023/12/21 | 3,725 | 3,749 | 3,669 | 3,691 | 956,300 |
| 2023/12/20 | 3,755 | 3,838 | 3,755 | 3,795 | 657,200 |
| 2023/12/19 | 3,765 | 3,780 | 3,700 | 3,756 | 787,900 |
| 2023/12/18 | 3,811 | 3,812 | 3,710 | 3,757 | 725,500 |
| 2023/12/15 | 3,800 | 3,845 | 3,769 | 3,769 | 2,404,500 |
| 2023/12/14 | 3,824 | 3,839 | 3,698 | 3,740 | 947,700 |
| 2023/12/13 | 3,749 | 3,838 | 3,732 | 3,825 | 853,800 |
| 2023/12/12 | 3,769 | 3,791 | 3,683 | 3,706 | 902,400 |
| 2023/12/11 | 3,710 | 3,759 | 3,678 | 3,750 | 884,900 |
| 2023/12/08 | 3,675 | 3,675 | 3,587 | 3,611 | 1,296,900 |
| 2023/12/07 | 3,775 | 3,812 | 3,705 | 3,745 | 916,400 |
| 2023/12/06 | 3,739 | 3,823 | 3,730 | 3,814 | 548,600 |
| 2023/12/05 | 3,766 | 3,821 | 3,750 | 3,757 | 408,100 |
| 2023/12/04 | 3,850 | 3,859 | 3,772 | 3,829 | 564,700 |
| 2023/12/01 | 3,946 | 3,948 | 3,902 | 3,913 | 406,900 |
| 2023/11/30 | 3,856 | 3,916 | 3,843 | 3,883 | 1,344,600 |
| 2023/11/29 | 3,962 | 4,000 | 3,901 | 3,954 | 573,600 |
| 2023/11/28 | 4,047 | 4,096 | 4,021 | 4,056 | 400,000 |
| 2023/11/27 | 4,077 | 4,114 | 4,017 | 4,038 | 310,100 |
| 2023/11/24 | 4,112 | 4,147 | 4,067 | 4,088 | 502,100 |
| 2023/11/22 | 4,001 | 4,119 | 3,991 | 4,102 | 531,700 |
| 2023/11/21 | 3,992 | 4,054 | 3,962 | 4,018 | 698,800 |
| 2023/11/20 | 4,009 | 4,099 | 3,969 | 4,059 | 1,054,300 |
| 2023/11/17 | 3,806 | 3,913 | 3,806 | 3,913 | 1,395,800 |
| 2023/11/16 | 3,836 | 3,853 | 3,739 | 3,777 | 820,500 |
| 2023/11/15 | 3,977 | 4,005 | 3,920 | 3,928 | 616,200 |
| 2023/11/14 | 3,960 | 4,045 | 3,945 | 3,951 | 555,700 |
| 2023/11/13 | 3,976 | 3,998 | 3,929 | 3,971 | 523,400 |
| 2023/11/10 | 3,963 | 4,005 | 3,901 | 3,921 | 784,500 |
| 2023/11/09 | 4,031 | 4,060 | 3,965 | 4,019 | 401,100 |
| 2023/11/08 | 4,078 | 4,078 | 3,891 | 3,992 | 1,207,500 |
| 2023/11/07 | 4,152 | 4,185 | 4,086 | 4,090 | 1,215,400 |
| 2023/11/06 | 4,230 | 4,319 | 4,208 | 4,259 | 908,900 |
| 2023/11/02 | 4,081 | 4,220 | 4,081 | 4,109 | 1,506,700 |
| 2023/11/01 | 4,051 | 4,093 | 3,932 | 4,011 | 1,505,800 |
| 2023/10/31 | 3,770 | 3,790 | 3,690 | 3,771 | 517,600 |
| 2023/10/30 | 3,690 | 3,755 | 3,675 | 3,747 | 455,000 |
| 2023/10/27 | 3,635 | 3,740 | 3,618 | 3,724 | 379,400 |
| 2023/10/26 | 3,696 | 3,722 | 3,602 | 3,620 | 446,600 |
| 2023/10/25 | 3,744 | 3,777 | 3,729 | 3,735 | 486,600 |
| 2023/10/24 | 3,681 | 3,712 | 3,572 | 3,688 | 481,800 |
| 2023/10/23 | 3,682 | 3,708 | 3,660 | 3,660 | 333,400 |
| 2023/10/20 | 3,693 | 3,723 | 3,647 | 3,697 | 647,600 |
| 2023/10/19 | 3,719 | 3,742 | 3,629 | 3,682 | 512,500 |
| 2023/10/18 | 3,755 | 3,811 | 3,726 | 3,789 | 520,800 |
| 2023/10/17 | 3,782 | 3,845 | 3,736 | 3,755 | 537,700 |
| 2023/10/16 | 3,720 | 3,769 | 3,709 | 3,748 | 666,000 |
| 2023/10/13 | 3,782 | 3,787 | 3,737 | 3,787 | 597,500 |
| 2023/10/12 | 3,650 | 3,731 | 3,649 | 3,712 | 498,500 |
| 2023/10/11 | 3,600 | 3,642 | 3,594 | 3,614 | 537,300 |
| 2023/10/10 | 3,557 | 3,607 | 3,545 | 3,585 | 534,600 |
| 2023/10/06 | 3,470 | 3,561 | 3,470 | 3,513 | 395,000 |
| 2023/10/05 | 3,409 | 3,491 | 3,382 | 3,480 | 576,300 |
| 2023/10/04 | 3,395 | 3,417 | 3,337 | 3,357 | 547,200 |
| 2023/10/03 | 3,470 | 3,491 | 3,419 | 3,446 | 385,900 |
| 2023/10/02 | 3,578 | 3,609 | 3,442 | 3,475 | 536,500 |
| 2023/09/29 | 3,588 | 3,600 | 3,525 | 3,545 | 411,900 |
| 2023/09/28 | 3,539 | 3,596 | 3,527 | 3,567 | 540,000 |
| 2023/09/27 | 3,555 | 3,565 | 3,496 | 3,540 | 621,000 |
| 2023/09/26 | 3,622 | 3,626 | 3,577 | 3,603 | 457,100 |
| 2023/09/25 | 3,627 | 3,636 | 3,579 | 3,603 | 360,100 |
| 2023/09/22 | 3,576 | 3,645 | 3,571 | 3,626 | 366,000 |
| 2023/09/21 | 3,670 | 3,677 | 3,617 | 3,619 | 468,000 |
| 2023/09/20 | 3,647 | 3,688 | 3,620 | 3,647 | 650,900 |
| 2023/09/19 | 3,598 | 3,630 | 3,571 | 3,608 | 379,100 |
| 2023/09/15 | 3,610 | 3,644 | 3,594 | 3,621 | 674,500 |
| 2023/09/14 | 3,534 | 3,635 | 3,534 | 3,613 | 439,500 |
| 2023/09/13 | 3,552 | 3,575 | 3,511 | 3,516 | 420,200 |
| 2023/09/12 | 3,600 | 3,640 | 3,564 | 3,605 | 278,700 |
| 2023/09/11 | 3,598 | 3,610 | 3,545 | 3,563 | 294,600 |
| 2023/09/08 | 3,546 | 3,616 | 3,514 | 3,586 | 887,100 |
| 2023/09/07 | 3,507 | 3,544 | 3,488 | 3,536 | 624,600 |
| 2023/09/06 | 3,586 | 3,586 | 3,501 | 3,523 | 450,900 |
| 2023/09/05 | 3,577 | 3,586 | 3,520 | 3,580 | 378,900 |
| 2023/09/04 | 3,547 | 3,573 | 3,527 | 3,573 | 426,800 |
| 2023/09/01 | 3,481 | 3,549 | 3,460 | 3,544 | 450,500 |
| 2023/08/31 | 3,427 | 3,552 | 3,427 | 3,517 | 1,265,000 |
| 2023/08/30 | 3,400 | 3,427 | 3,391 | 3,411 | 518,400 |
| 2023/08/29 | 3,350 | 3,369 | 3,337 | 3,366 | 296,900 |
| 2023/08/28 | 3,307 | 3,349 | 3,301 | 3,335 | 287,900 |
| 2023/08/25 | 3,250 | 3,288 | 3,242 | 3,279 | 293,500 |
| 2023/08/24 | 3,249 | 3,279 | 3,232 | 3,241 | 396,400 |
| 2023/08/23 | 3,234 | 3,282 | 3,229 | 3,271 | 213,900 |
| 2023/08/22 | 3,252 | 3,252 | 3,224 | 3,244 | 185,200 |
| 2023/08/21 | 3,247 | 3,258 | 3,209 | 3,226 | 220,000 |
| 2023/08/18 | 3,246 | 3,276 | 3,230 | 3,247 | 281,600 |
| 2023/08/17 | 3,333 | 3,342 | 3,261 | 3,295 | 338,900 |
| 2023/08/16 | 3,356 | 3,365 | 3,313 | 3,333 | 305,400 |
| 2023/08/15 | 3,358 | 3,404 | 3,323 | 3,385 | 397,700 |
| 2023/08/14 | 3,404 | 3,409 | 3,308 | 3,347 | 457,200 |
| 2023/08/10 | 3,420 | 3,438 | 3,380 | 3,424 | 473,700 |
| 2023/08/09 | 3,430 | 3,461 | 3,402 | 3,453 | 335,300 |
| 2023/08/08 | 3,400 | 3,414 | 3,381 | 3,406 | 423,600 |
| 2023/08/07 | 3,328 | 3,389 | 3,309 | 3,384 | 420,100 |
| 2023/08/04 | 3,339 | 3,359 | 3,310 | 3,320 | 386,500 |
| 2023/08/03 | 3,380 | 3,383 | 3,318 | 3,349 | 646,200 |
| 2023/08/02 | 3,462 | 3,484 | 3,408 | 3,427 | 595,600 |
| 2023/08/01 | 3,384 | 3,476 | 3,347 | 3,432 | 1,173,700 |
| 2023/07/31 | 3,280 | 3,441 | 3,246 | 3,432 | 1,745,200 |
| 2023/07/28 | 3,150 | 3,239 | 3,127 | 3,231 | 1,178,200 |
| 2023/07/27 | 3,158 | 3,191 | 3,153 | 3,191 | 702,100 |
| 2023/07/26 | 3,165 | 3,178 | 3,135 | 3,158 | 459,800 |
| 2023/07/25 | 3,122 | 3,173 | 3,112 | 3,165 | 887,600 |
| 2023/07/24 | 3,080 | 3,113 | 3,070 | 3,109 | 770,100 |
| 2023/07/21 | 3,012 | 3,040 | 3,001 | 3,034 | 350,300 |
| 2023/07/20 | 3,046 | 3,065 | 3,025 | 3,029 | 358,500 |
| 2023/07/19 | 3,060 | 3,067 | 3,026 | 3,046 | 517,100 |
| 2023/07/18 | 3,003 | 3,040 | 2,993 | 3,040 | 364,800 |
| 2023/07/14 | 3,005 | 3,018 | 2,969 | 2,986 | 572,800 |
| 2023/07/13 | 2,963 | 3,009 | 2,940 | 2,989 | 537,700 |
| 2023/07/12 | 2,989 | 2,990 | 2,948 | 2,953 | 672,100 |
| 2023/07/11 | 3,052 | 3,074 | 2,968 | 2,984 | 945,700 |
| 2023/07/10 | 3,094 | 3,094 | 3,053 | 3,070 | 470,400 |
| 2023/07/07 | 3,098 | 3,105 | 3,059 | 3,083 | 447,300 |
| 2023/07/06 | 3,096 | 3,134 | 3,081 | 3,123 | 541,800 |
| 2023/07/05 | 3,118 | 3,130 | 3,092 | 3,114 | 302,800 |
| 2023/07/04 | 3,136 | 3,160 | 3,114 | 3,136 | 297,700 |
| 2023/07/03 | 3,142 | 3,179 | 3,141 | 3,176 | 287,700 |
| 2023/06/30 | 3,112 | 3,132 | 3,079 | 3,112 | 523,100 |
| 2023/06/29 | 3,170 | 3,184 | 3,123 | 3,141 | 317,500 |
| 2023/06/28 | 3,092 | 3,150 | 3,091 | 3,149 | 325,500 |
| 2023/06/27 | 3,139 | 3,146 | 3,063 | 3,088 | 477,900 |
| 2023/06/26 | 3,097 | 3,137 | 3,074 | 3,108 | 533,900 |
| 2023/06/23 | 3,148 | 3,164 | 3,077 | 3,101 | 611,900 |
| 2023/06/22 | 3,114 | 3,170 | 3,102 | 3,143 | 483,800 |