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 |
|---|---|---|---|---|---|
| 1985/12/28 | 349 | 352 | 347 | 352 | 212,000 |
| 1985/12/27 | 341 | 357 | 341 | 352 | 495,000 |
| 1985/12/26 | 332 | 345 | 332 | 338 | 249,000 |
| 1985/12/26 | 1 -> 1.10 分割 | ||||
| 1985/12/25 | 372 | 375 | 370 | 374 | 264,000 |
| 1985/12/24 | 376 | 378 | 370 | 374 | 328,000 |
| 1985/12/23 | 378 | 380 | 377 | 378 | 187,000 |
| 1985/12/21 | 380 | 380 | 376 | 376 | 298,000 |
| 1985/12/20 | 384 | 384 | 377 | 380 | 368,000 |
| 1985/12/19 | 389 | 389 | 381 | 381 | 148,000 |
| 1985/12/18 | 390 | 392 | 388 | 388 | 190,000 |
| 1985/12/17 | 390 | 393 | 389 | 390 | 267,000 |
| 1985/12/16 | 390 | 390 | 387 | 388 | 502,000 |
| 1985/12/13 | 383 | 389 | 383 | 386 | 335,000 |
| 1985/12/12 | 385 | 389 | 382 | 385 | 326,000 |
| 1985/12/11 | 383 | 385 | 380 | 384 | 260,000 |
| 1985/12/10 | 385 | 385 | 383 | 383 | 222,000 |
| 1985/12/09 | 380 | 385 | 379 | 383 | 140,000 |
| 1985/12/07 | 384 | 385 | 380 | 380 | 152,000 |
| 1985/12/06 | 389 | 389 | 381 | 385 | 444,000 |
| 1985/12/05 | 380 | 384 | 375 | 380 | 636,000 |
| 1985/12/04 | 370 | 377 | 368 | 377 | 442,000 |
| 1985/12/03 | 372 | 372 | 368 | 370 | 311,000 |
| 1985/12/02 | 373 | 375 | 370 | 373 | 293,000 |
| 1985/11/30 | 374 | 375 | 371 | 371 | 192,000 |
| 1985/11/29 | 375 | 377 | 373 | 374 | 242,000 |
| 1985/11/28 | 376 | 380 | 375 | 379 | 405,000 |
| 1985/11/27 | 370 | 380 | 368 | 379 | 566,000 |
| 1985/11/26 | 372 | 372 | 365 | 368 | 133,000 |
| 1985/11/25 | 370 | 373 | 370 | 370 | 147,000 |
| 1985/11/22 | 372 | 376 | 370 | 370 | 313,000 |
| 1985/11/21 | 370 | 374 | 370 | 370 | 302,000 |
| 1985/11/20 | 358 | 365 | 358 | 358 | 157,000 |
| 1985/11/19 | 358 | 360 | 356 | 357 | 122,000 |
| 1985/11/18 | 358 | 360 | 357 | 357 | 149,000 |
| 1985/11/16 | 360 | 360 | 357 | 357 | 142,000 |
| 1985/11/15 | 361 | 361 | 359 | 361 | 209,000 |
| 1985/11/14 | 366 | 369 | 358 | 359 | 412,000 |
| 1985/11/13 | 366 | 370 | 366 | 368 | 43,000 |
| 1985/11/12 | 368 | 370 | 366 | 370 | 86,000 |
| 1985/11/11 | 374 | 374 | 366 | 366 | 101,000 |
| 1985/11/08 | 369 | 372 | 367 | 369 | 80,000 |
| 1985/11/07 | 375 | 377 | 372 | 377 | 120,000 |
| 1985/11/06 | 368 | 372 | 366 | 370 | 154,000 |
| 1985/11/05 | 367 | 370 | 365 | 367 | 30,000 |
| 1985/11/02 | 368 | 368 | 365 | 366 | 56,000 |
| 1985/11/01 | 366 | 370 | 365 | 365 | 107,000 |
| 1985/10/31 | 366 | 368 | 365 | 366 | 164,000 |
| 1985/10/30 | 379 | 379 | 368 | 368 | 228,000 |
| 1985/10/29 | 390 | 392 | 370 | 376 | 623,000 |
| 1985/10/28 | 375 | 390 | 370 | 388 | 652,000 |
| 1985/10/26 | 369 | 380 | 369 | 375 | 144,000 |
| 1985/10/25 | 362 | 371 | 362 | 364 | 190,000 |
| 1985/10/24 | 366 | 368 | 361 | 365 | 51,000 |
| 1985/10/23 | 366 | 366 | 361 | 361 | 162,000 |
| 1985/10/22 | 367 | 367 | 364 | 365 | 75,000 |
| 1985/10/21 | 366 | 370 | 366 | 366 | 77,000 |
| 1985/10/19 | 366 | 370 | 366 | 370 | 107,000 |
| 1985/10/18 | 366 | 369 | 365 | 366 | 54,000 |
| 1985/10/17 | 366 | 370 | 366 | 366 | 53,000 |
| 1985/10/16 | 368 | 368 | 365 | 365 | 156,000 |
| 1985/10/15 | 365 | 370 | 365 | 367 | 65,000 |
| 1985/10/14 | 367 | 370 | 367 | 370 | 62,000 |
| 1985/10/11 | 364 | 370 | 363 | 365 | 26,000 |
| 1985/10/09 | 364 | 365 | 363 | 363 | 88,000 |
| 1985/10/08 | 360 | 365 | 360 | 360 | 71,000 |
| 1985/10/07 | 365 | 366 | 358 | 358 | 78,000 |
| 1985/10/05 | 361 | 365 | 360 | 365 | 154,000 |
| 1985/10/04 | 366 | 366 | 363 | 365 | 197,000 |
| 1985/10/03 | 367 | 367 | 365 | 366 | 112,000 |
| 1985/10/02 | 365 | 370 | 363 | 367 | 54,000 |
| 1985/10/01 | 365 | 370 | 360 | 362 | 103,000 |
| 1985/09/30 | 371 | 378 | 371 | 371 | 77,000 |
| 1985/09/28 | 379 | 380 | 375 | 380 | 128,000 |
| 1985/09/27 | 369 | 382 | 369 | 380 | 221,000 |
| 1985/09/26 | 375 | 375 | 365 | 365 | 35,000 |
| 1985/09/25 | 380 | 384 | 370 | 370 | 296,000 |
| 1985/09/24 | 375 | 383 | 370 | 380 | 204,000 |
| 1985/09/21 | 375 | 378 | 371 | 375 | 240,000 |
| 1985/09/20 | 370 | 381 | 370 | 375 | 631,000 |
| 1985/09/19 | 369 | 375 | 368 | 370 | 111,000 |
| 1985/09/18 | 368 | 385 | 365 | 374 | 262,000 |
| 1985/09/17 | 360 | 365 | 360 | 365 | 111,000 |
| 1985/09/13 | 358 | 360 | 358 | 360 | 147,000 |
| 1985/09/12 | 360 | 360 | 357 | 360 | 129,000 |
| 1985/09/11 | 360 | 360 | 358 | 358 | 56,000 |
| 1985/09/10 | 361 | 363 | 360 | 360 | 92,000 |
| 1985/09/09 | 358 | 360 | 357 | 359 | 86,000 |
| 1985/09/07 | 360 | 360 | 358 | 358 | 28,000 |
| 1985/09/06 | 361 | 361 | 359 | 359 | 101,000 |
| 1985/09/05 | 361 | 362 | 361 | 362 | 36,000 |
| 1985/09/04 | 365 | 365 | 361 | 363 | 189,000 |
| 1985/09/03 | 365 | 365 | 364 | 365 | 167,000 |
| 1985/09/02 | 361 | 365 | 361 | 364 | 91,000 |
| 1985/08/31 | 362 | 366 | 362 | 363 | 74,000 |
| 1985/08/30 | 361 | 374 | 361 | 371 | 325,000 |
| 1985/08/29 | 365 | 365 | 362 | 365 | 51,000 |
| 1985/08/28 | 362 | 365 | 359 | 361 | 292,000 |
| 1985/08/27 | 364 | 370 | 363 | 366 | 90,000 |
| 1985/08/26 | 370 | 370 | 361 | 361 | 53,000 |
| 1985/08/24 | 374 | 374 | 359 | 370 | 288,000 |
| 1985/08/23 | 358 | 375 | 358 | 375 | 225,000 |
| 1985/08/22 | 361 | 364 | 356 | 358 | 231,000 |
| 1985/08/21 | 370 | 370 | 360 | 362 | 110,000 |
| 1985/08/20 | 382 | 382 | 370 | 377 | 391,000 |
| 1985/08/19 | 379 | 384 | 378 | 383 | 816,000 |
| 1985/08/17 | 375 | 385 | 370 | 384 | 351,000 |
| 1985/08/16 | 358 | 375 | 356 | 375 | 683,000 |
| 1985/08/15 | 361 | 366 | 358 | 361 | 202,000 |
| 1985/08/14 | 356 | 365 | 356 | 365 | 327,000 |
| 1985/08/13 | 361 | 361 | 356 | 358 | 122,000 |
| 1985/08/12 | 361 | 362 | 361 | 361 | 205,000 |
| 1985/08/09 | 355 | 362 | 355 | 361 | 393,000 |
| 1985/08/08 | 358 | 358 | 355 | 355 | 72,000 |
| 1985/08/07 | 358 | 359 | 357 | 358 | 162,000 |
| 1985/08/06 | 361 | 363 | 358 | 361 | 57,000 |
| 1985/08/05 | 362 | 365 | 360 | 365 | 86,000 |
| 1985/08/03 | 361 | 364 | 360 | 361 | 65,000 |
| 1985/08/02 | 370 | 379 | 365 | 366 | 107,000 |
| 1985/08/01 | 357 | 365 | 356 | 365 | 75,000 |
| 1985/07/31 | 355 | 360 | 354 | 356 | 78,000 |
| 1985/07/30 | 363 | 363 | 353 | 353 | 165,000 |
| 1985/07/29 | 361 | 370 | 360 | 365 | 74,000 |
| 1985/07/27 | 356 | 360 | 355 | 358 | 215,000 |
| 1985/07/26 | 356 | 356 | 356 | 356 | 56,000 |
| 1985/07/25 | 357 | 357 | 355 | 355 | 101,000 |
| 1985/07/24 | 357 | 357 | 355 | 355 | 269,000 |
| 1985/07/23 | 358 | 358 | 354 | 357 | 504,000 |
| 1985/07/22 | 359 | 360 | 358 | 359 | 155,000 |
| 1985/07/20 | 361 | 361 | 357 | 359 | 369,000 |
| 1985/07/19 | 366 | 369 | 364 | 364 | 319,000 |
| 1985/07/18 | 366 | 370 | 364 | 365 | 417,000 |
| 1985/07/17 | 363 | 370 | 362 | 367 | 334,000 |
| 1985/07/16 | 365 | 370 | 360 | 360 | 249,000 |
| 1985/07/15 | 370 | 370 | 365 | 365 | 209,000 |
| 1985/07/12 | 371 | 373 | 368 | 370 | 314,000 |
| 1985/07/11 | 385 | 387 | 370 | 377 | 242,000 |
| 1985/07/10 | 389 | 390 | 387 | 387 | 96,000 |
| 1985/07/09 | 395 | 397 | 386 | 390 | 297,000 |
| 1985/07/08 | 403 | 405 | 395 | 397 | 255,000 |
| 1985/07/06 | 405 | 409 | 405 | 408 | 106,000 |
| 1985/07/05 | 412 | 412 | 407 | 410 | 197,000 |
| 1985/07/04 | 412 | 413 | 407 | 410 | 409,000 |
| 1985/07/03 | 408 | 414 | 407 | 414 | 432,000 |
| 1985/07/02 | 409 | 410 | 407 | 408 | 182,000 |
| 1985/07/01 | 405 | 410 | 401 | 407 | 133,000 |
| 1985/06/29 | 410 | 410 | 405 | 405 | 121,000 |
| 1985/06/28 | 409 | 412 | 401 | 410 | 315,000 |
| 1985/06/27 | 414 | 415 | 400 | 404 | 361,000 |
| 1985/06/26 | 412 | 416 | 411 | 415 | 1,205,000 |
| 1985/06/25 | 411 | 412 | 405 | 410 | 570,000 |
| 1985/06/24 | 399 | 412 | 398 | 412 | 1,243,000 |
| 1985/06/22 | 398 | 399 | 397 | 398 | 175,000 |
| 1985/06/21 | 397 | 398 | 395 | 398 | 280,000 |
| 1985/06/20 | 398 | 398 | 395 | 395 | 424,000 |
| 1985/06/19 | 389 | 399 | 388 | 398 | 638,000 |
| 1985/06/18 | 389 | 390 | 388 | 390 | 287,000 |
| 1985/06/17 | 389 | 390 | 388 | 390 | 225,000 |
| 1985/06/15 | 390 | 390 | 387 | 389 | 172,000 |
| 1985/06/14 | 390 | 394 | 389 | 390 | 497,000 |
| 1985/06/13 | 390 | 391 | 389 | 389 | 198,000 |
| 1985/06/12 | 390 | 394 | 386 | 389 | 521,000 |
| 1985/06/11 | 381 | 390 | 381 | 390 | 139,000 |
| 1985/06/10 | 382 | 383 | 380 | 381 | 191,000 |
| 1985/06/07 | 380 | 384 | 378 | 380 | 235,000 |
| 1985/06/06 | 376 | 378 | 376 | 377 | 133,000 |
| 1985/06/05 | 375 | 380 | 374 | 379 | 150,000 |
| 1985/06/04 | 375 | 378 | 373 | 373 | 163,000 |
| 1985/06/03 | 389 | 389 | 371 | 372 | 136,000 |
| 1985/06/01 | 383 | 384 | 381 | 384 | 66,000 |
| 1985/05/31 | 386 | 390 | 384 | 384 | 154,000 |
| 1985/05/30 | 398 | 399 | 391 | 391 | 378,000 |
| 1985/05/29 | 392 | 399 | 390 | 398 | 437,000 |
| 1985/05/28 | 399 | 399 | 391 | 391 | 374,000 |
| 1985/05/27 | 391 | 400 | 386 | 400 | 819,000 |
| 1985/05/25 | 388 | 395 | 388 | 393 | 980,000 |
| 1985/05/24 | 376 | 389 | 376 | 389 | 388,000 |
| 1985/05/23 | 380 | 381 | 373 | 375 | 295,000 |
| 1985/05/22 | 369 | 390 | 369 | 381 | 853,000 |
| 1985/05/21 | 362 | 368 | 360 | 368 | 680,000 |
| 1985/05/20 | 361 | 361 | 359 | 359 | 870,000 |
| 1985/05/18 | 362 | 365 | 359 | 360 | 123,000 |
| 1985/05/17 | 357 | 369 | 357 | 360 | 133,000 |
| 1985/05/16 | 358 | 360 | 357 | 357 | 215,000 |
| 1985/05/15 | 362 | 363 | 359 | 360 | 287,000 |
| 1985/05/14 | 360 | 360 | 357 | 360 | 1,637,000 |
| 1985/05/13 | 375 | 380 | 367 | 367 | 219,000 |
| 1985/05/10 | 380 | 380 | 377 | 377 | 86,000 |
| 1985/05/09 | 375 | 378 | 375 | 375 | 157,000 |
| 1985/05/08 | 375 | 379 | 374 | 375 | 152,000 |
| 1985/05/07 | 375 | 379 | 375 | 376 | 70,000 |
| 1985/05/04 | 375 | 379 | 375 | 375 | 44,000 |
| 1985/05/02 | 375 | 378 | 374 | 378 | 151,000 |
| 1985/05/01 | 374 | 375 | 374 | 375 | 92,000 |
| 1985/04/30 | 374 | 379 | 374 | 374 | 53,000 |
| 1985/04/27 | 375 | 379 | 375 | 379 | 49,000 |
| 1985/04/26 | 375 | 378 | 374 | 374 | 130,000 |
| 1985/04/25 | 378 | 378 | 374 | 378 | 94,000 |
| 1985/04/24 | 375 | 376 | 374 | 374 | 77,000 |
| 1985/04/23 | 376 | 377 | 375 | 377 | 90,000 |
| 1985/04/22 | 376 | 376 | 375 | 376 | 33,000 |
| 1985/04/20 | 371 | 376 | 370 | 376 | 45,000 |
| 1985/04/19 | 369 | 373 | 369 | 371 | 39,000 |
| 1985/04/18 | 376 | 380 | 370 | 374 | 118,000 |
| 1985/04/17 | 370 | 380 | 370 | 375 | 200,000 |
| 1985/04/16 | 378 | 380 | 369 | 369 | 202,000 |
| 1985/04/15 | 379 | 384 | 379 | 381 | 70,000 |
| 1985/04/12 | 382 | 384 | 379 | 381 | 213,000 |
| 1985/04/11 | 384 | 385 | 382 | 382 | 187,000 |
| 1985/04/10 | 389 | 389 | 383 | 384 | 259,000 |
| 1985/04/09 | 382 | 389 | 378 | 389 | 155,000 |
| 1985/04/08 | 385 | 387 | 385 | 385 | 123,000 |
| 1985/04/06 | 386 | 390 | 380 | 388 | 106,000 |
| 1985/04/05 | 394 | 396 | 388 | 391 | 895,000 |
| 1985/04/04 | 388 | 396 | 385 | 393 | 1,254,000 |
| 1985/04/03 | 361 | 381 | 361 | 378 | 1,152,000 |
| 1985/04/02 | 357 | 360 | 355 | 360 | 686,000 |
| 1985/04/01 | 360 | 360 | 357 | 357 | 262,000 |
| 1985/03/30 | 360 | 365 | 358 | 360 | 172,000 |
| 1985/03/29 | 357 | 360 | 356 | 360 | 186,000 |
| 1985/03/28 | 357 | 362 | 356 | 357 | 329,000 |
| 1985/03/27 | 361 | 370 | 360 | 364 | 497,000 |
| 1985/03/26 | 365 | 365 | 356 | 365 | 217,000 |
| 1985/03/25 | 365 | 365 | 357 | 360 | 189,000 |
| 1985/03/23 | 360 | 360 | 355 | 357 | 180,000 |
| 1985/03/22 | 365 | 366 | 360 | 361 | 169,000 |
| 1985/03/20 | 375 | 376 | 368 | 368 | 547,000 |
| 1985/03/19 | 376 | 378 | 373 | 375 | 134,000 |
| 1985/03/18 | 379 | 379 | 375 | 376 | 139,000 |
| 1985/03/16 | 379 | 379 | 377 | 378 | 109,000 |
| 1985/03/15 | 370 | 379 | 369 | 379 | 329,000 |
| 1985/03/14 | 369 | 370 | 368 | 369 | 170,000 |
| 1985/03/13 | 369 | 369 | 367 | 367 | 67,000 |
| 1985/03/12 | 366 | 367 | 364 | 367 | 52,000 |
| 1985/03/11 | 370 | 371 | 365 | 365 | 42,000 |
| 1985/03/08 | 370 | 370 | 365 | 370 | 190,000 |
| 1985/03/07 | 360 | 370 | 360 | 370 | 89,000 |
| 1985/03/06 | 353 | 360 | 353 | 360 | 98,000 |
| 1985/03/05 | 350 | 353 | 350 | 353 | 304,000 |
| 1985/03/04 | 350 | 354 | 350 | 350 | 400,000 |
| 1985/03/02 | 351 | 353 | 350 | 350 | 227,000 |
| 1985/03/01 | 356 | 357 | 352 | 354 | 151,000 |
| 1985/02/28 | 358 | 359 | 350 | 357 | 273,000 |
| 1985/02/27 | 362 | 364 | 358 | 360 | 443,000 |
| 1985/02/26 | 365 | 366 | 365 | 366 | 216,000 |
| 1985/02/25 | 365 | 366 | 365 | 365 | 240,000 |
| 1985/02/23 | 365 | 366 | 364 | 366 | 279,000 |
| 1985/02/22 | 366 | 367 | 365 | 365 | 355,000 |
| 1985/02/21 | 366 | 367 | 365 | 367 | 98,000 |
| 1985/02/20 | 365 | 367 | 365 | 367 | 260,000 |
| 1985/02/19 | 364 | 366 | 364 | 366 | 208,000 |
| 1985/02/18 | 364 | 365 | 363 | 364 | 164,000 |
| 1985/02/16 | 365 | 365 | 364 | 365 | 109,000 |
| 1985/02/15 | 365 | 365 | 362 | 365 | 309,000 |
| 1985/02/14 | 363 | 365 | 361 | 363 | 221,000 |
| 1985/02/13 | 363 | 365 | 361 | 363 | 180,000 |
| 1985/02/12 | 365 | 365 | 361 | 365 | 188,000 |
| 1985/02/08 | 369 | 369 | 365 | 368 | 103,000 |
| 1985/02/07 | 370 | 370 | 365 | 370 | 275,000 |
| 1985/02/06 | 370 | 372 | 361 | 362 | 123,000 |
| 1985/02/05 | 373 | 375 | 370 | 375 | 122,000 |
| 1985/02/04 | 375 | 378 | 372 | 372 | 118,000 |
| 1985/02/02 | 361 | 370 | 361 | 370 | 245,000 |
| 1985/02/01 | 365 | 365 | 358 | 358 | 407,000 |
| 1985/01/31 | 367 | 370 | 365 | 365 | 144,000 |
| 1985/01/30 | 372 | 372 | 365 | 367 | 149,000 |
| 1985/01/29 | 369 | 372 | 368 | 372 | 53,000 |
| 1985/01/28 | 370 | 372 | 370 | 370 | 46,000 |
| 1985/01/26 | 371 | 372 | 370 | 370 | 60,000 |
| 1985/01/25 | 372 | 372 | 370 | 370 | 136,000 |
| 1985/01/24 | 375 | 377 | 372 | 372 | 98,000 |
| 1985/01/23 | 376 | 379 | 375 | 378 | 57,000 |
| 1985/01/22 | 379 | 380 | 376 | 380 | 65,000 |
| 1985/01/21 | 380 | 381 | 378 | 378 | 163,000 |
| 1985/01/19 | 375 | 380 | 375 | 380 | 116,000 |
| 1985/01/18 | 375 | 378 | 373 | 375 | 289,000 |
| 1985/01/17 | 380 | 382 | 379 | 380 | 204,000 |
| 1985/01/16 | 381 | 382 | 379 | 379 | 271,000 |
| 1985/01/14 | 380 | 382 | 380 | 382 | 144,000 |
| 1985/01/11 | 378 | 382 | 375 | 380 | 122,000 |
| 1985/01/10 | 380 | 381 | 378 | 378 | 165,000 |
| 1985/01/09 | 375 | 378 | 375 | 378 | 40,000 |
| 1985/01/08 | 375 | 378 | 375 | 375 | 51,000 |
| 1985/01/07 | 376 | 380 | 375 | 380 | 47,000 |
| 1985/01/05 | 378 | 378 | 375 | 375 | 41,000 |
| 1985/01/04 | 380 | 382 | 380 | 380 | 33,000 |