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 |
|---|---|---|---|---|---|
| 1983/12/28 | 416 | 420 | 413 | 415 | 649,000 |
| 1983/12/27 | 430 | 430 | 416 | 416 | 479,000 |
| 1983/12/26 | 429 | 439 | 425 | 428 | 1,772,000 |
| 1983/12/24 | 419 | 425 | 416 | 425 | 917,000 |
| 1983/12/23 | 423 | 427 | 419 | 425 | 1,357,000 |
| 1983/12/22 | 421 | 429 | 416 | 428 | 1,307,000 |
| 1983/12/21 | 437 | 441 | 425 | 425 | 4,766,000 |
| 1983/12/20 | 420 | 435 | 419 | 432 | 7,002,999 |
| 1983/12/19 | 395 | 410 | 388 | 410 | 4,567,000 |
| 1983/12/17 | 405 | 410 | 400 | 400 | 3,928,000 |
| 1983/12/16 | 390 | 402 | 388 | 392 | 4,666,000 |
| 1983/12/15 | 385 | 391 | 377 | 387 | 2,426,000 |
| 1983/12/14 | 370 | 375 | 369 | 373 | 374,000 |
| 1983/12/13 | 372 | 372 | 366 | 366 | 313,000 |
| 1983/12/12 | 372 | 378 | 366 | 367 | 426,000 |
| 1983/12/09 | 382 | 385 | 375 | 375 | 945,000 |
| 1983/12/08 | 377 | 382 | 370 | 382 | 1,059,000 |
| 1983/12/07 | 370 | 378 | 366 | 378 | 835,000 |
| 1983/12/06 | 375 | 376 | 366 | 366 | 952,000 |
| 1983/12/05 | 385 | 387 | 375 | 378 | 1,019,000 |
| 1983/12/03 | 388 | 393 | 383 | 386 | 1,384,000 |
| 1983/12/02 | 394 | 400 | 388 | 388 | 9,269,999 |
| 1983/12/01 | 368 | 385 | 367 | 385 | 8,328,999 |
| 1983/11/30 | 365 | 368 | 361 | 363 | 3,917,000 |
| 1983/11/29 | 357 | 362 | 356 | 359 | 3,237,000 |
| 1983/11/28 | 352 | 356 | 349 | 354 | 1,552,000 |
| 1983/11/26 | 350 | 351 | 348 | 350 | 875,000 |
| 1983/11/25 | 350 | 355 | 342 | 348 | 1,436,000 |
| 1983/11/24 | 349 | 354 | 344 | 350 | 1,271,000 |
| 1983/11/22 | 343 | 346 | 336 | 343 | 1,071,000 |
| 1983/11/21 | 335 | 335 | 330 | 331 | 550,000 |
| 1983/11/19 | 320 | 321 | 320 | 320 | 39,000 |
| 1983/11/18 | 330 | 330 | 320 | 320 | 157,000 |
| 1983/11/17 | 332 | 333 | 331 | 332 | 108,000 |
| 1983/11/16 | 332 | 333 | 330 | 333 | 284,000 |
| 1983/11/15 | 337 | 337 | 332 | 332 | 309,000 |
| 1983/11/14 | 326 | 335 | 323 | 332 | 353,000 |
| 1983/11/11 | 318 | 318 | 315 | 316 | 86,000 |
| 1983/11/10 | 318 | 318 | 318 | 318 | 70,000 |
| 1983/11/09 | 318 | 320 | 315 | 316 | 92,000 |
| 1983/11/08 | 320 | 320 | 315 | 318 | 84,000 |
| 1983/11/07 | 316 | 317 | 316 | 316 | 146,000 |
| 1983/11/05 | 322 | 323 | 320 | 321 | 53,000 |
| 1983/11/04 | 330 | 330 | 322 | 322 | 94,000 |
| 1983/11/02 | 331 | 331 | 324 | 330 | 200,000 |
| 1983/11/01 | 334 | 335 | 331 | 333 | 224,000 |
| 1983/10/31 | 334 | 335 | 333 | 333 | 115,000 |
| 1983/10/29 | 339 | 339 | 333 | 336 | 268,000 |
| 1983/10/28 | 335 | 335 | 326 | 335 | 755,000 |
| 1983/10/27 | 328 | 330 | 323 | 330 | 539,000 |
| 1983/10/26 | 315 | 315 | 313 | 314 | 140,000 |
| 1983/10/25 | 316 | 317 | 315 | 315 | 308,000 |
| 1983/10/24 | 325 | 325 | 318 | 318 | 106,000 |
| 1983/10/22 | 320 | 328 | 319 | 320 | 172,000 |
| 1983/10/21 | 318 | 318 | 315 | 315 | 236,000 |
| 1983/10/20 | 320 | 325 | 316 | 318 | 319,000 |
| 1983/10/19 | 330 | 330 | 317 | 318 | 548,000 |
| 1983/10/18 | 340 | 340 | 330 | 330 | 390,000 |
| 1983/10/17 | 334 | 340 | 334 | 334 | 186,000 |
| 1983/10/15 | 337 | 340 | 335 | 337 | 493,000 |
| 1983/10/14 | 355 | 355 | 333 | 333 | 1,216,000 |
| 1983/10/13 | 348 | 358 | 348 | 355 | 4,857,000 |
| 1983/10/12 | 345 | 351 | 340 | 348 | 3,517,000 |
| 1983/10/11 | 340 | 346 | 339 | 344 | 3,172,000 |
| 1983/10/07 | 330 | 341 | 330 | 337 | 3,842,000 |
| 1983/10/06 | 330 | 331 | 325 | 328 | 1,697,000 |
| 1983/10/05 | 318 | 330 | 318 | 328 | 2,111,000 |
| 1983/10/04 | 309 | 315 | 307 | 313 | 679,000 |
| 1983/10/03 | 310 | 310 | 305 | 305 | 252,000 |
| 1983/10/01 | 305 | 309 | 305 | 309 | 249,000 |
| 1983/09/30 | 309 | 309 | 303 | 303 | 199,000 |
| 1983/09/29 | 310 | 313 | 305 | 307 | 478,000 |
| 1983/09/28 | 303 | 309 | 302 | 308 | 271,000 |
| 1983/09/27 | 299 | 302 | 298 | 300 | 198,000 |
| 1983/09/26 | 306 | 306 | 298 | 299 | 252,000 |
| 1983/09/24 | 301 | 303 | 300 | 303 | 244,000 |
| 1983/09/22 | 309 | 309 | 300 | 303 | 203,000 |
| 1983/09/21 | 298 | 314 | 295 | 310 | 678,000 |
| 1983/09/20 | 289 | 292 | 288 | 288 | 231,000 |
| 1983/09/19 | 291 | 296 | 290 | 290 | 417,000 |
| 1983/09/17 | 292 | 297 | 290 | 290 | 122,000 |
| 1983/09/16 | 290 | 298 | 288 | 295 | 278,000 |
| 1983/09/14 | 298 | 299 | 288 | 288 | 455,000 |
| 1983/09/13 | 302 | 302 | 299 | 299 | 184,000 |
| 1983/09/12 | 307 | 315 | 298 | 302 | 294,000 |
| 1983/09/09 | 307 | 310 | 306 | 306 | 219,000 |
| 1983/09/08 | 309 | 310 | 306 | 306 | 166,000 |
| 1983/09/07 | 310 | 312 | 306 | 308 | 354,000 |
| 1983/09/06 | 312 | 313 | 308 | 312 | 431,000 |
| 1983/09/05 | 318 | 318 | 308 | 308 | 364,000 |
| 1983/09/03 | 318 | 320 | 315 | 315 | 283,000 |
| 1983/09/02 | 325 | 325 | 315 | 318 | 445,000 |
| 1983/09/01 | 325 | 332 | 321 | 321 | 1,271,000 |
| 1983/08/31 | 318 | 329 | 318 | 321 | 984,000 |
| 1983/08/30 | 320 | 320 | 313 | 317 | 601,000 |
| 1983/08/29 | 313 | 319 | 311 | 319 | 319,000 |
| 1983/08/27 | 305 | 320 | 305 | 312 | 452,000 |
| 1983/08/26 | 306 | 309 | 304 | 305 | 523,000 |
| 1983/08/25 | 310 | 312 | 305 | 309 | 720,000 |
| 1983/08/24 | 317 | 317 | 308 | 315 | 1,024,000 |
| 1983/08/23 | 324 | 325 | 318 | 319 | 799,000 |
| 1983/08/22 | 328 | 330 | 320 | 322 | 483,000 |
| 1983/08/20 | 335 | 335 | 328 | 328 | 756,000 |
| 1983/08/19 | 336 | 342 | 330 | 333 | 1,645,000 |
| 1983/08/18 | 346 | 347 | 331 | 331 | 2,545,000 |
| 1983/08/17 | 330 | 347 | 330 | 343 | 3,485,000 |
| 1983/08/16 | 315 | 338 | 315 | 328 | 2,945,000 |
| 1983/08/15 | 325 | 325 | 317 | 320 | 896,000 |
| 1983/08/12 | 328 | 333 | 317 | 320 | 2,789,000 |
| 1983/08/11 | 337 | 344 | 326 | 328 | 2,230,000 |
| 1983/08/10 | 348 | 354 | 332 | 336 | 7,908,999 |
| 1983/08/09 | 335 | 370 | 328 | 350 | 21,727,998 |
| 1983/08/08 | 305 | 339 | 304 | 339 | 11,982,999 |
| 1983/08/06 | 305 | 306 | 301 | 304 | 3,898,000 |
| 1983/08/05 | 290 | 304 | 290 | 300 | 9,070,999 |
| 1983/08/04 | 279 | 287 | 277 | 285 | 3,094,000 |
| 1983/08/03 | 279 | 279 | 273 | 274 | 1,070,000 |
| 1983/08/02 | 276 | 278 | 269 | 269 | 720,000 |
| 1983/08/01 | 280 | 280 | 276 | 276 | 1,422,000 |
| 1983/07/30 | 279 | 282 | 277 | 280 | 1,974,000 |
| 1983/07/29 | 277 | 283 | 276 | 279 | 6,781,999 |
| 1983/07/28 | 262 | 270 | 261 | 267 | 1,451,000 |
| 1983/07/27 | 254 | 260 | 252 | 260 | 204,000 |
| 1983/07/26 | 253 | 257 | 251 | 251 | 111,000 |
| 1983/07/25 | 253 | 257 | 251 | 251 | 100,000 |
| 1983/07/23 | 253 | 260 | 250 | 250 | 140,000 |
| 1983/07/22 | 264 | 264 | 256 | 256 | 247,000 |
| 1983/07/21 | 267 | 267 | 261 | 261 | 369,000 |
| 1983/07/20 | 265 | 268 | 263 | 265 | 2,591,000 |
| 1983/07/19 | 255 | 267 | 252 | 262 | 1,456,000 |
| 1983/07/18 | 255 | 255 | 250 | 252 | 469,000 |
| 1983/07/15 | 256 | 256 | 251 | 255 | 300,000 |
| 1983/07/14 | 255 | 257 | 253 | 256 | 387,000 |
| 1983/07/13 | 255 | 257 | 253 | 255 | 312,000 |
| 1983/07/12 | 255 | 255 | 251 | 255 | 222,000 |
| 1983/07/11 | 254 | 255 | 250 | 250 | 96,000 |
| 1983/07/09 | 250 | 253 | 250 | 253 | 94,000 |
| 1983/07/08 | 250 | 250 | 248 | 249 | 81,000 |
| 1983/07/07 | 252 | 252 | 250 | 250 | 98,000 |
| 1983/07/06 | 255 | 255 | 250 | 252 | 120,000 |
| 1983/07/05 | 260 | 260 | 255 | 255 | 243,000 |
| 1983/07/04 | 262 | 262 | 256 | 260 | 700,000 |
| 1983/07/02 | 259 | 262 | 258 | 262 | 818,000 |
| 1983/07/01 | 258 | 260 | 256 | 258 | 980,000 |
| 1983/06/30 | 255 | 258 | 253 | 256 | 862,000 |
| 1983/06/29 | 251 | 253 | 249 | 253 | 352,000 |
| 1983/06/28 | 246 | 248 | 245 | 246 | 87,000 |
| 1983/06/27 | 247 | 249 | 246 | 248 | 162,000 |
| 1983/06/25 | 247 | 250 | 247 | 250 | 132,000 |
| 1983/06/24 | 246 | 249 | 245 | 247 | 204,000 |
| 1983/06/23 | 251 | 253 | 247 | 247 | 287,000 |
| 1983/06/22 | 251 | 252 | 246 | 250 | 293,000 |
| 1983/06/21 | 257 | 257 | 251 | 252 | 212,000 |
| 1983/06/20 | 258 | 260 | 256 | 256 | 1,292,000 |
| 1983/06/17 | 254 | 260 | 253 | 255 | 1,571,000 |
| 1983/06/16 | 256 | 257 | 253 | 254 | 1,008,000 |
| 1983/06/15 | 247 | 253 | 247 | 253 | 671,000 |
| 1983/06/14 | 242 | 248 | 242 | 247 | 218,000 |
| 1983/06/13 | 243 | 246 | 243 | 244 | 97,000 |
| 1983/06/11 | 243 | 243 | 242 | 243 | 103,000 |
| 1983/06/10 | 242 | 243 | 241 | 242 | 165,000 |
| 1983/06/09 | 240 | 242 | 240 | 240 | 90,000 |
| 1983/06/08 | 241 | 241 | 240 | 240 | 170,000 |
| 1983/06/07 | 241 | 243 | 240 | 241 | 136,000 |
| 1983/06/06 | 241 | 243 | 240 | 240 | 130,000 |
| 1983/06/04 | 241 | 241 | 241 | 241 | 51,000 |
| 1983/06/03 | 241 | 245 | 241 | 241 | 55,000 |
| 1983/06/02 | 240 | 241 | 240 | 240 | 135,000 |
| 1983/06/01 | 242 | 242 | 240 | 240 | 154,000 |
| 1983/05/31 | 244 | 244 | 241 | 241 | 95,000 |
| 1983/05/30 | 245 | 245 | 241 | 241 | 136,000 |
| 1983/05/28 | 245 | 246 | 243 | 243 | 147,000 |
| 1983/05/27 | 242 | 245 | 242 | 245 | 95,000 |
| 1983/05/26 | 242 | 244 | 240 | 241 | 467,000 |
| 1983/05/25 | 245 | 245 | 242 | 242 | 104,000 |
| 1983/05/24 | 247 | 247 | 242 | 245 | 207,000 |
| 1983/05/23 | 245 | 247 | 245 | 245 | 184,000 |
| 1983/05/20 | 246 | 247 | 245 | 245 | 111,000 |
| 1983/05/19 | 245 | 248 | 245 | 245 | 158,000 |
| 1983/05/18 | 247 | 248 | 244 | 245 | 355,000 |
| 1983/05/17 | 248 | 249 | 246 | 246 | 244,000 |
| 1983/05/16 | 255 | 255 | 248 | 249 | 348,000 |
| 1983/05/14 | 255 | 258 | 254 | 255 | 1,256,000 |
| 1983/05/13 | 248 | 255 | 248 | 253 | 1,635,000 |
| 1983/05/12 | 249 | 250 | 247 | 247 | 331,000 |
| 1983/05/11 | 250 | 252 | 247 | 247 | 669,000 |
| 1983/05/10 | 245 | 251 | 245 | 250 | 955,000 |
| 1983/05/09 | 240 | 244 | 240 | 243 | 118,000 |
| 1983/05/07 | 239 | 240 | 239 | 239 | 90,000 |
| 1983/05/06 | 240 | 240 | 239 | 239 | 160,000 |
| 1983/05/04 | 239 | 241 | 238 | 240 | 183,000 |
| 1983/05/02 | 243 | 243 | 238 | 239 | 168,000 |
| 1983/04/30 | 243 | 245 | 242 | 242 | 101,000 |
| 1983/04/28 | 249 | 249 | 242 | 242 | 317,000 |
| 1983/04/27 | 245 | 250 | 245 | 246 | 906,000 |
| 1983/04/26 | 242 | 245 | 241 | 244 | 389,000 |
| 1983/04/25 | 240 | 243 | 239 | 240 | 164,000 |
| 1983/04/23 | 236 | 242 | 235 | 242 | 129,000 |
| 1983/04/22 | 236 | 238 | 235 | 236 | 225,000 |
| 1983/04/21 | 240 | 244 | 236 | 236 | 278,000 |
| 1983/04/20 | 244 | 245 | 238 | 238 | 331,000 |
| 1983/04/19 | 242 | 245 | 242 | 245 | 565,000 |
| 1983/04/18 | 240 | 244 | 240 | 242 | 293,000 |
| 1983/04/15 | 239 | 240 | 237 | 239 | 194,000 |
| 1983/04/14 | 237 | 240 | 237 | 239 | 246,000 |
| 1983/04/13 | 237 | 240 | 237 | 237 | 92,000 |
| 1983/04/12 | 237 | 238 | 236 | 238 | 96,000 |
| 1983/04/11 | 239 | 240 | 236 | 236 | 92,000 |
| 1983/04/09 | 243 | 243 | 238 | 238 | 122,000 |
| 1983/04/08 | 239 | 242 | 238 | 242 | 143,000 |
| 1983/04/07 | 240 | 240 | 237 | 238 | 181,000 |
| 1983/04/06 | 238 | 240 | 237 | 237 | 121,000 |
| 1983/04/05 | 245 | 245 | 237 | 237 | 227,000 |
| 1983/04/04 | 243 | 246 | 240 | 245 | 349,000 |
| 1983/04/02 | 243 | 243 | 239 | 242 | 199,000 |
| 1983/04/01 | 237 | 247 | 237 | 243 | 967,000 |
| 1983/03/31 | 236 | 236 | 235 | 235 | 123,000 |
| 1983/03/30 | 235 | 236 | 234 | 235 | 163,000 |
| 1983/03/29 | 232 | 235 | 231 | 233 | 123,000 |
| 1983/03/28 | 232 | 233 | 231 | 233 | 69,000 |
| 1983/03/26 | 231 | 232 | 230 | 230 | 103,000 |
| 1983/03/25 | 230 | 230 | 229 | 230 | 177,000 |
| 1983/03/24 | 230 | 231 | 229 | 230 | 152,000 |
| 1983/03/23 | 232 | 232 | 230 | 231 | 76,000 |
| 1983/03/22 | 230 | 232 | 230 | 232 | 68,000 |
| 1983/03/18 | 229 | 233 | 228 | 229 | 60,000 |
| 1983/03/17 | 230 | 232 | 227 | 227 | 361,000 |
| 1983/03/16 | 231 | 233 | 230 | 233 | 156,000 |
| 1983/03/15 | 230 | 231 | 230 | 231 | 87,000 |
| 1983/03/14 | 231 | 233 | 230 | 230 | 72,000 |
| 1983/03/12 | 232 | 233 | 230 | 233 | 28,000 |
| 1983/03/11 | 233 | 235 | 230 | 230 | 102,000 |
| 1983/03/10 | 234 | 238 | 233 | 233 | 103,000 |
| 1983/03/09 | 235 | 235 | 231 | 233 | 209,000 |
| 1983/03/08 | 230 | 235 | 230 | 235 | 186,000 |
| 1983/03/07 | 239 | 240 | 235 | 240 | 195,000 |
| 1983/03/05 | 232 | 238 | 230 | 235 | 155,000 |
| 1983/03/04 | 230 | 233 | 230 | 230 | 125,000 |
| 1983/03/03 | 230 | 232 | 230 | 230 | 161,000 |
| 1983/03/02 | 230 | 232 | 229 | 230 | 87,000 |
| 1983/03/01 | 232 | 232 | 229 | 230 | 187,000 |
| 1983/02/28 | 235 | 235 | 230 | 232 | 79,000 |
| 1983/02/26 | 240 | 240 | 235 | 235 | 838,000 |
| 1983/02/25 | 235 | 240 | 235 | 240 | 331,000 |
| 1983/02/24 | 229 | 230 | 229 | 230 | 68,000 |
| 1983/02/23 | 228 | 229 | 228 | 229 | 74,000 |
| 1983/02/22 | 230 | 231 | 228 | 228 | 76,000 |
| 1983/02/21 | 229 | 232 | 229 | 230 | 42,000 |
| 1983/02/18 | 230 | 230 | 228 | 228 | 232,000 |
| 1983/02/17 | 233 | 234 | 229 | 230 | 456,000 |
| 1983/02/16 | 233 | 234 | 232 | 232 | 146,000 |
| 1983/02/15 | 233 | 236 | 232 | 232 | 126,000 |
| 1983/02/14 | 231 | 235 | 231 | 235 | 115,000 |
| 1983/02/12 | 230 | 235 | 229 | 230 | 98,000 |
| 1983/02/10 | 235 | 235 | 230 | 230 | 197,000 |
| 1983/02/09 | 236 | 237 | 231 | 231 | 136,000 |
| 1983/02/08 | 240 | 241 | 238 | 238 | 160,000 |
| 1983/02/07 | 244 | 244 | 239 | 240 | 151,000 |
| 1983/02/05 | 243 | 243 | 241 | 241 | 161,000 |
| 1983/02/04 | 244 | 245 | 241 | 243 | 516,000 |
| 1983/02/03 | 236 | 248 | 236 | 241 | 3,965,000 |
| 1983/02/02 | 236 | 240 | 235 | 237 | 1,997,000 |
| 1983/02/01 | 237 | 238 | 235 | 235 | 226,000 |
| 1983/01/31 | 237 | 240 | 235 | 237 | 273,000 |
| 1983/01/29 | 235 | 235 | 231 | 235 | 100,000 |
| 1983/01/28 | 230 | 233 | 227 | 233 | 130,000 |
| 1983/01/27 | 229 | 229 | 225 | 225 | 178,000 |
| 1983/01/26 | 228 | 229 | 228 | 229 | 74,000 |
| 1983/01/25 | 230 | 233 | 228 | 229 | 78,000 |
| 1983/01/24 | 232 | 232 | 229 | 229 | 198,000 |
| 1983/01/22 | 232 | 233 | 232 | 233 | 52,000 |
| 1983/01/21 | 232 | 234 | 232 | 232 | 123,000 |
| 1983/01/20 | 233 | 235 | 232 | 233 | 233,000 |
| 1983/01/19 | 232 | 234 | 232 | 232 | 124,000 |
| 1983/01/18 | 232 | 233 | 232 | 232 | 175,000 |
| 1983/01/17 | 236 | 238 | 233 | 234 | 111,000 |
| 1983/01/14 | 235 | 238 | 235 | 236 | 168,000 |
| 1983/01/13 | 233 | 238 | 233 | 235 | 151,000 |
| 1983/01/12 | 235 | 238 | 232 | 233 | 114,000 |
| 1983/01/11 | 239 | 239 | 237 | 239 | 79,000 |
| 1983/01/10 | 241 | 241 | 237 | 240 | 171,000 |
| 1983/01/08 | 243 | 243 | 239 | 240 | 107,000 |
| 1983/01/07 | 238 | 240 | 237 | 238 | 151,000 |
| 1983/01/06 | 235 | 237 | 233 | 233 | 115,000 |
| 1983/01/05 | 233 | 233 | 233 | 233 | 50,000 |