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 |
|---|---|---|---|---|---|
| 1984/12/28 | 381 | 383 | 378 | 378 | 120,000 |
| 1984/12/27 | 390 | 390 | 386 | 386 | 91,000 |
| 1984/12/26 | 384 | 389 | 384 | 387 | 248,000 |
| 1984/12/25 | 387 | 390 | 381 | 381 | 92,000 |
| 1984/12/24 | 385 | 386 | 383 | 386 | 104,000 |
| 1984/12/22 | 385 | 386 | 383 | 383 | 77,000 |
| 1984/12/21 | 390 | 390 | 386 | 386 | 165,000 |
| 1984/12/20 | 385 | 390 | 385 | 386 | 142,000 |
| 1984/12/19 | 387 | 398 | 385 | 386 | 161,000 |
| 1984/12/18 | 383 | 390 | 383 | 390 | 85,000 |
| 1984/12/17 | 390 | 390 | 383 | 383 | 78,000 |
| 1984/12/15 | 382 | 383 | 378 | 380 | 304,000 |
| 1984/12/14 | 383 | 383 | 382 | 382 | 110,000 |
| 1984/12/13 | 385 | 386 | 383 | 383 | 162,000 |
| 1984/12/12 | 385 | 389 | 385 | 387 | 184,000 |
| 1984/12/11 | 387 | 392 | 381 | 385 | 93,000 |
| 1984/12/10 | 391 | 392 | 386 | 392 | 97,000 |
| 1984/12/07 | 393 | 394 | 385 | 386 | 122,000 |
| 1984/12/06 | 395 | 398 | 390 | 393 | 118,000 |
| 1984/12/05 | 395 | 398 | 395 | 395 | 237,000 |
| 1984/12/04 | 380 | 400 | 380 | 392 | 665,000 |
| 1984/12/03 | 378 | 380 | 378 | 380 | 233,000 |
| 1984/12/01 | 378 | 380 | 378 | 378 | 78,000 |
| 1984/11/30 | 380 | 381 | 376 | 376 | 186,000 |
| 1984/11/29 | 383 | 383 | 379 | 380 | 166,000 |
| 1984/11/28 | 383 | 383 | 378 | 383 | 109,000 |
| 1984/11/27 | 382 | 383 | 381 | 382 | 135,000 |
| 1984/11/26 | 383 | 383 | 381 | 383 | 84,000 |
| 1984/11/24 | 379 | 382 | 378 | 382 | 122,000 |
| 1984/11/22 | 381 | 385 | 372 | 375 | 503,000 |
| 1984/11/21 | 385 | 388 | 385 | 386 | 281,000 |
| 1984/11/20 | 389 | 389 | 386 | 387 | 138,000 |
| 1984/11/19 | 387 | 390 | 386 | 388 | 83,000 |
| 1984/11/17 | 386 | 386 | 385 | 386 | 43,000 |
| 1984/11/16 | 386 | 389 | 385 | 388 | 340,000 |
| 1984/11/15 | 386 | 389 | 386 | 387 | 164,000 |
| 1984/11/14 | 388 | 390 | 387 | 389 | 120,000 |
| 1984/11/13 | 389 | 389 | 387 | 387 | 63,000 |
| 1984/11/12 | 393 | 394 | 385 | 385 | 141,000 |
| 1984/11/09 | 400 | 400 | 389 | 395 | 256,000 |
| 1984/11/08 | 398 | 400 | 395 | 395 | 149,000 |
| 1984/11/07 | 396 | 405 | 396 | 398 | 261,000 |
| 1984/11/06 | 401 | 401 | 394 | 396 | 499,000 |
| 1984/11/05 | 403 | 405 | 400 | 401 | 180,000 |
| 1984/11/02 | 393 | 406 | 391 | 403 | 656,000 |
| 1984/11/01 | 395 | 397 | 393 | 393 | 259,000 |
| 1984/10/31 | 396 | 400 | 392 | 397 | 418,000 |
| 1984/10/30 | 398 | 400 | 396 | 396 | 936,000 |
| 1984/10/29 | 396 | 404 | 396 | 398 | 411,000 |
| 1984/10/27 | 398 | 405 | 393 | 395 | 310,000 |
| 1984/10/26 | 410 | 410 | 401 | 402 | 259,000 |
| 1984/10/25 | 410 | 415 | 405 | 405 | 722,000 |
| 1984/10/24 | 398 | 409 | 395 | 406 | 836,000 |
| 1984/10/23 | 392 | 392 | 387 | 390 | 133,000 |
| 1984/10/22 | 394 | 395 | 390 | 392 | 113,000 |
| 1984/10/20 | 381 | 395 | 381 | 395 | 227,000 |
| 1984/10/19 | 380 | 385 | 378 | 379 | 207,000 |
| 1984/10/18 | 380 | 380 | 376 | 380 | 202,000 |
| 1984/10/17 | 381 | 384 | 375 | 380 | 313,000 |
| 1984/10/16 | 386 | 386 | 380 | 380 | 637,000 |
| 1984/10/15 | 393 | 395 | 388 | 388 | 326,000 |
| 1984/10/12 | 395 | 395 | 392 | 395 | 276,000 |
| 1984/10/11 | 393 | 398 | 393 | 395 | 323,000 |
| 1984/10/09 | 396 | 398 | 393 | 398 | 394,000 |
| 1984/10/08 | 396 | 398 | 391 | 397 | 356,000 |
| 1984/10/06 | 398 | 398 | 393 | 393 | 138,000 |
| 1984/10/05 | 399 | 400 | 395 | 398 | 419,000 |
| 1984/10/04 | 395 | 400 | 395 | 398 | 515,000 |
| 1984/10/03 | 407 | 410 | 392 | 393 | 1,902,000 |
| 1984/10/02 | 410 | 417 | 408 | 415 | 2,834,000 |
| 1984/10/01 | 386 | 393 | 386 | 389 | 613,000 |
| 1984/09/29 | 381 | 385 | 377 | 378 | 97,000 |
| 1984/09/28 | 371 | 378 | 368 | 376 | 627,000 |
| 1984/09/27 | 393 | 395 | 385 | 386 | 346,000 |
| 1984/09/26 | 380 | 395 | 378 | 393 | 365,000 |
| 1984/09/25 | 375 | 380 | 375 | 380 | 110,000 |
| 1984/09/22 | 375 | 377 | 365 | 365 | 186,000 |
| 1984/09/21 | 377 | 380 | 376 | 377 | 284,000 |
| 1984/09/20 | 376 | 380 | 376 | 378 | 345,000 |
| 1984/09/19 | 376 | 380 | 376 | 379 | 198,000 |
| 1984/09/18 | 379 | 379 | 378 | 378 | 121,000 |
| 1984/09/17 | 377 | 378 | 376 | 378 | 175,000 |
| 1984/09/14 | 376 | 380 | 376 | 376 | 322,000 |
| 1984/09/13 | 385 | 387 | 376 | 376 | 989,000 |
| 1984/09/12 | 380 | 380 | 378 | 379 | 182,000 |
| 1984/09/11 | 385 | 388 | 383 | 383 | 173,000 |
| 1984/09/10 | 388 | 390 | 385 | 385 | 117,000 |
| 1984/09/07 | 383 | 387 | 383 | 385 | 62,000 |
| 1984/09/06 | 388 | 388 | 385 | 387 | 92,000 |
| 1984/09/05 | 386 | 388 | 385 | 388 | 136,000 |
| 1984/09/04 | 390 | 391 | 388 | 388 | 128,000 |
| 1984/09/03 | 390 | 390 | 387 | 390 | 168,000 |
| 1984/09/01 | 386 | 388 | 385 | 388 | 58,000 |
| 1984/08/31 | 386 | 390 | 386 | 388 | 84,000 |
| 1984/08/30 | 385 | 394 | 381 | 390 | 89,000 |
| 1984/08/29 | 395 | 395 | 389 | 390 | 106,000 |
| 1984/08/28 | 397 | 398 | 395 | 396 | 86,000 |
| 1984/08/27 | 400 | 400 | 392 | 395 | 106,000 |
| 1984/08/25 | 389 | 396 | 388 | 395 | 241,000 |
| 1984/08/24 | 375 | 385 | 375 | 385 | 1,021,000 |
| 1984/08/23 | 393 | 393 | 371 | 375 | 336,000 |
| 1984/08/22 | 391 | 395 | 390 | 394 | 191,000 |
| 1984/08/21 | 397 | 397 | 390 | 393 | 115,000 |
| 1984/08/20 | 394 | 401 | 393 | 395 | 184,000 |
| 1984/08/18 | 393 | 394 | 391 | 393 | 78,000 |
| 1984/08/17 | 390 | 392 | 390 | 391 | 60,000 |
| 1984/08/16 | 390 | 394 | 390 | 391 | 39,000 |
| 1984/08/15 | 392 | 395 | 390 | 390 | 122,000 |
| 1984/08/14 | 390 | 397 | 390 | 395 | 229,000 |
| 1984/08/13 | 390 | 392 | 388 | 388 | 52,000 |
| 1984/08/10 | 391 | 395 | 388 | 388 | 204,000 |
| 1984/08/09 | 388 | 389 | 385 | 386 | 296,000 |
| 1984/08/08 | 389 | 392 | 385 | 388 | 459,000 |
| 1984/08/07 | 384 | 395 | 380 | 389 | 399,000 |
| 1984/08/06 | 375 | 379 | 374 | 379 | 157,000 |
| 1984/08/04 | 370 | 373 | 370 | 372 | 204,000 |
| 1984/08/03 | 351 | 365 | 351 | 363 | 300,000 |
| 1984/08/02 | 350 | 351 | 345 | 346 | 199,000 |
| 1984/08/01 | 355 | 357 | 350 | 350 | 97,000 |
| 1984/07/31 | 363 | 363 | 355 | 355 | 106,000 |
| 1984/07/30 | 360 | 365 | 350 | 365 | 146,000 |
| 1984/07/28 | 360 | 360 | 358 | 360 | 87,000 |
| 1984/07/27 | 342 | 348 | 341 | 345 | 357,000 |
| 1984/07/26 | 339 | 347 | 337 | 337 | 374,000 |
| 1984/07/25 | 338 | 345 | 335 | 335 | 341,000 |
| 1984/07/24 | 342 | 342 | 320 | 335 | 327,000 |
| 1984/07/23 | 358 | 358 | 340 | 341 | 139,000 |
| 1984/07/21 | 358 | 359 | 357 | 358 | 138,000 |
| 1984/07/20 | 358 | 365 | 357 | 365 | 149,000 |
| 1984/07/19 | 368 | 370 | 366 | 368 | 132,000 |
| 1984/07/18 | 373 | 375 | 371 | 373 | 124,000 |
| 1984/07/17 | 376 | 378 | 375 | 375 | 160,000 |
| 1984/07/16 | 378 | 380 | 378 | 378 | 78,000 |
| 1984/07/13 | 380 | 380 | 377 | 380 | 130,000 |
| 1984/07/12 | 380 | 380 | 375 | 377 | 139,000 |
| 1984/07/11 | 389 | 389 | 387 | 387 | 62,000 |
| 1984/07/10 | 398 | 398 | 392 | 392 | 128,000 |
| 1984/07/09 | 398 | 399 | 396 | 398 | 107,000 |
| 1984/07/07 | 390 | 397 | 390 | 397 | 138,000 |
| 1984/07/06 | 386 | 392 | 386 | 392 | 185,000 |
| 1984/07/05 | 388 | 390 | 380 | 382 | 148,000 |
| 1984/07/04 | 388 | 390 | 385 | 388 | 365,000 |
| 1984/07/03 | 380 | 395 | 380 | 392 | 681,000 |
| 1984/07/02 | 367 | 379 | 366 | 370 | 1,037,000 |
| 1984/06/30 | 363 | 365 | 363 | 365 | 306,000 |
| 1984/06/29 | 365 | 365 | 360 | 363 | 801,000 |
| 1984/06/28 | 391 | 394 | 373 | 373 | 291,000 |
| 1984/06/27 | 395 | 400 | 390 | 395 | 168,000 |
| 1984/06/26 | 405 | 405 | 400 | 401 | 1,198,000 |
| 1984/06/25 | 407 | 410 | 405 | 407 | 56,000 |
| 1984/06/23 | 410 | 410 | 405 | 405 | 56,000 |
| 1984/06/22 | 410 | 410 | 405 | 405 | 437,000 |
| 1984/06/21 | 415 | 420 | 410 | 410 | 285,000 |
| 1984/06/20 | 421 | 423 | 415 | 415 | 265,000 |
| 1984/06/19 | 420 | 424 | 420 | 421 | 143,000 |
| 1984/06/18 | 415 | 420 | 415 | 420 | 186,000 |
| 1984/06/16 | 410 | 420 | 410 | 420 | 140,000 |
| 1984/06/15 | 420 | 420 | 410 | 413 | 180,000 |
| 1984/06/14 | 424 | 429 | 424 | 429 | 196,000 |
| 1984/06/13 | 429 | 429 | 415 | 420 | 84,000 |
| 1984/06/12 | 435 | 442 | 430 | 432 | 583,000 |
| 1984/06/11 | 440 | 440 | 435 | 438 | 240,000 |
| 1984/06/08 | 440 | 440 | 435 | 439 | 192,000 |
| 1984/06/07 | 435 | 439 | 430 | 439 | 78,000 |
| 1984/06/06 | 439 | 439 | 430 | 430 | 92,000 |
| 1984/06/05 | 430 | 442 | 430 | 431 | 90,000 |
| 1984/06/04 | 420 | 420 | 415 | 420 | 100,000 |
| 1984/06/02 | 413 | 414 | 410 | 411 | 61,000 |
| 1984/06/01 | 400 | 408 | 400 | 403 | 249,000 |
| 1984/05/31 | 408 | 412 | 405 | 405 | 317,000 |
| 1984/05/30 | 414 | 415 | 410 | 413 | 340,000 |
| 1984/05/29 | 419 | 420 | 411 | 420 | 157,000 |
| 1984/05/28 | 419 | 419 | 411 | 411 | 84,000 |
| 1984/05/26 | 419 | 419 | 410 | 415 | 70,000 |
| 1984/05/25 | 410 | 420 | 409 | 414 | 199,000 |
| 1984/05/24 | 405 | 418 | 403 | 408 | 306,000 |
| 1984/05/23 | 405 | 406 | 400 | 405 | 520,000 |
| 1984/05/22 | 410 | 410 | 402 | 410 | 487,000 |
| 1984/05/21 | 418 | 420 | 411 | 411 | 187,000 |
| 1984/05/19 | 405 | 415 | 405 | 410 | 480,000 |
| 1984/05/18 | 425 | 430 | 415 | 420 | 704,000 |
| 1984/05/17 | 454 | 454 | 436 | 436 | 344,000 |
| 1984/05/16 | 450 | 458 | 450 | 454 | 654,000 |
| 1984/05/15 | 450 | 452 | 446 | 448 | 807,000 |
| 1984/05/14 | 475 | 475 | 467 | 468 | 274,000 |
| 1984/05/11 | 480 | 480 | 470 | 478 | 204,000 |
| 1984/05/10 | 501 | 501 | 485 | 485 | 492,000 |
| 1984/05/09 | 504 | 509 | 501 | 501 | 429,000 |
| 1984/05/08 | 504 | 505 | 500 | 505 | 338,000 |
| 1984/05/07 | 501 | 509 | 501 | 505 | 171,000 |
| 1984/05/04 | 505 | 510 | 500 | 501 | 683,000 |
| 1984/05/02 | 498 | 515 | 498 | 515 | 573,000 |
| 1984/05/01 | 508 | 508 | 498 | 498 | 181,000 |
| 1984/04/28 | 498 | 514 | 495 | 509 | 339,000 |
| 1984/04/27 | 482 | 493 | 478 | 493 | 543,000 |
| 1984/04/26 | 475 | 479 | 472 | 477 | 247,000 |
| 1984/04/25 | 477 | 479 | 470 | 475 | 217,000 |
| 1984/04/24 | 478 | 483 | 475 | 480 | 250,000 |
| 1984/04/23 | 480 | 485 | 480 | 483 | 66,000 |
| 1984/04/21 | 473 | 475 | 472 | 475 | 90,000 |
| 1984/04/20 | 469 | 473 | 465 | 470 | 226,000 |
| 1984/04/19 | 476 | 478 | 470 | 470 | 347,000 |
| 1984/04/18 | 480 | 485 | 475 | 480 | 253,000 |
| 1984/04/17 | 492 | 493 | 482 | 482 | 283,000 |
| 1984/04/16 | 493 | 495 | 490 | 493 | 369,000 |
| 1984/04/13 | 498 | 498 | 495 | 496 | 146,000 |
| 1984/04/12 | 496 | 496 | 491 | 493 | 224,000 |
| 1984/04/11 | 503 | 503 | 491 | 496 | 301,000 |
| 1984/04/10 | 500 | 505 | 498 | 505 | 300,000 |
| 1984/04/09 | 497 | 497 | 493 | 495 | 96,000 |
| 1984/04/07 | 500 | 504 | 492 | 492 | 118,000 |
| 1984/04/06 | 495 | 500 | 488 | 498 | 277,000 |
| 1984/04/05 | 519 | 519 | 487 | 487 | 269,000 |
| 1984/04/04 | 500 | 510 | 495 | 510 | 536,000 |
| 1984/04/03 | 492 | 505 | 486 | 494 | 489,000 |
| 1984/04/02 | 500 | 509 | 500 | 507 | 403,000 |
| 1984/03/31 | 509 | 510 | 506 | 510 | 301,000 |
| 1984/03/30 | 520 | 520 | 505 | 506 | 385,000 |
| 1984/03/29 | 526 | 530 | 516 | 523 | 626,000 |
| 1984/03/28 | 539 | 539 | 516 | 516 | 1,217,000 |
| 1984/03/27 | 530 | 530 | 512 | 519 | 471,000 |
| 1984/03/26 | 530 | 537 | 528 | 530 | 306,000 |
| 1984/03/24 | 534 | 538 | 529 | 538 | 682,000 |
| 1984/03/23 | 529 | 540 | 525 | 527 | 1,457,000 |
| 1984/03/22 | 522 | 528 | 511 | 525 | 2,244,000 |
| 1984/03/21 | 524 | 549 | 515 | 532 | 5,072,999 |
| 1984/03/19 | 490 | 518 | 490 | 514 | 2,992,000 |
| 1984/03/17 | 495 | 495 | 490 | 495 | 500,000 |
| 1984/03/16 | 498 | 499 | 487 | 487 | 1,140,000 |
| 1984/03/15 | 499 | 503 | 491 | 494 | 3,280,000 |
| 1984/03/14 | 474 | 500 | 473 | 495 | 4,524,000 |
| 1984/03/13 | 470 | 478 | 467 | 469 | 2,485,000 |
| 1984/03/12 | 459 | 469 | 459 | 462 | 960,000 |
| 1984/03/09 | 455 | 460 | 455 | 456 | 383,000 |
| 1984/03/08 | 460 | 465 | 450 | 455 | 993,000 |
| 1984/03/07 | 468 | 472 | 460 | 460 | 2,329,000 |
| 1984/03/06 | 455 | 469 | 454 | 467 | 3,860,000 |
| 1984/03/05 | 445 | 450 | 443 | 450 | 755,000 |
| 1984/03/03 | 445 | 450 | 442 | 443 | 488,000 |
| 1984/03/02 | 438 | 443 | 435 | 435 | 341,000 |
| 1984/03/01 | 442 | 443 | 435 | 438 | 691,000 |
| 1984/02/29 | 443 | 443 | 440 | 440 | 578,000 |
| 1984/02/28 | 443 | 446 | 440 | 443 | 657,000 |
| 1984/02/27 | 435 | 438 | 430 | 433 | 345,000 |
| 1984/02/25 | 430 | 435 | 430 | 430 | 292,000 |
| 1984/02/24 | 425 | 426 | 420 | 424 | 254,000 |
| 1984/02/23 | 416 | 421 | 416 | 420 | 453,000 |
| 1984/02/22 | 415 | 419 | 414 | 414 | 443,000 |
| 1984/02/21 | 414 | 420 | 414 | 415 | 203,000 |
| 1984/02/20 | 414 | 414 | 410 | 410 | 84,000 |
| 1984/02/18 | 405 | 414 | 405 | 414 | 91,000 |
| 1984/02/17 | 407 | 410 | 405 | 405 | 145,000 |
| 1984/02/16 | 408 | 415 | 408 | 409 | 202,000 |
| 1984/02/15 | 403 | 414 | 403 | 410 | 214,000 |
| 1984/02/14 | 407 | 407 | 402 | 404 | 85,000 |
| 1984/02/13 | 402 | 402 | 401 | 402 | 139,000 |
| 1984/02/10 | 396 | 403 | 393 | 396 | 439,000 |
| 1984/02/09 | 413 | 414 | 406 | 406 | 364,000 |
| 1984/02/08 | 415 | 420 | 414 | 414 | 324,000 |
| 1984/02/07 | 424 | 424 | 415 | 417 | 174,000 |
| 1984/02/06 | 425 | 429 | 424 | 425 | 181,000 |
| 1984/02/04 | 431 | 434 | 426 | 430 | 180,000 |
| 1984/02/03 | 435 | 435 | 430 | 433 | 221,000 |
| 1984/02/02 | 426 | 430 | 422 | 425 | 176,000 |
| 1984/02/01 | 432 | 432 | 424 | 424 | 367,000 |
| 1984/01/31 | 436 | 437 | 432 | 432 | 562,000 |
| 1984/01/30 | 438 | 443 | 435 | 436 | 290,000 |
| 1984/01/28 | 446 | 446 | 439 | 439 | 490,000 |
| 1984/01/27 | 436 | 445 | 434 | 441 | 1,018,000 |
| 1984/01/26 | 432 | 438 | 431 | 432 | 345,000 |
| 1984/01/25 | 421 | 427 | 421 | 427 | 466,000 |
| 1984/01/24 | 425 | 428 | 421 | 422 | 322,000 |
| 1984/01/23 | 428 | 429 | 423 | 428 | 347,000 |
| 1984/01/21 | 428 | 431 | 428 | 428 | 163,000 |
| 1984/01/20 | 436 | 436 | 428 | 428 | 631,000 |
| 1984/01/19 | 446 | 446 | 435 | 435 | 563,000 |
| 1984/01/18 | 450 | 459 | 443 | 445 | 2,567,000 |
| 1984/01/17 | 448 | 449 | 440 | 448 | 1,729,000 |
| 1984/01/13 | 437 | 444 | 435 | 443 | 1,109,000 |
| 1984/01/12 | 433 | 440 | 433 | 435 | 777,000 |
| 1984/01/11 | 428 | 439 | 425 | 430 | 732,000 |
| 1984/01/10 | 425 | 425 | 420 | 423 | 476,000 |
| 1984/01/09 | 428 | 434 | 425 | 428 | 234,000 |
| 1984/01/07 | 433 | 437 | 431 | 433 | 356,000 |
| 1984/01/06 | 442 | 445 | 436 | 438 | 1,062,000 |
| 1984/01/05 | 446 | 454 | 437 | 437 | 3,485,000 |
| 1984/01/04 | 425 | 445 | 418 | 445 | 690,000 |