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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,140 | 1,140 | 1,100 | 1,110 | 449,000 |
| 1989/12/28 | 1,140 | 1,140 | 1,120 | 1,130 | 382,000 |
| 1989/12/27 | 1,140 | 1,150 | 1,110 | 1,120 | 842,000 |
| 1989/12/26 | 1,150 | 1,150 | 1,110 | 1,120 | 636,000 |
| 1989/12/25 | 1,130 | 1,140 | 1,120 | 1,140 | 332,000 |
| 1989/12/22 | 1,130 | 1,140 | 1,110 | 1,110 | 270,000 |
| 1989/12/21 | 1,140 | 1,140 | 1,100 | 1,100 | 384,000 |
| 1989/12/20 | 1,130 | 1,140 | 1,120 | 1,130 | 785,000 |
| 1989/12/19 | 1,140 | 1,140 | 1,120 | 1,120 | 470,000 |
| 1989/12/18 | 1,150 | 1,150 | 1,130 | 1,140 | 339,000 |
| 1989/12/15 | 1,140 | 1,150 | 1,120 | 1,120 | 728,000 |
| 1989/12/14 | 1,150 | 1,150 | 1,130 | 1,130 | 335,000 |
| 1989/12/13 | 1,140 | 1,150 | 1,140 | 1,140 | 429,000 |
| 1989/12/12 | 1,150 | 1,150 | 1,130 | 1,140 | 311,000 |
| 1989/12/11 | 1,160 | 1,160 | 1,140 | 1,140 | 404,000 |
| 1989/12/08 | 1,160 | 1,170 | 1,140 | 1,150 | 680,000 |
| 1989/12/07 | 1,170 | 1,180 | 1,140 | 1,140 | 809,000 |
| 1989/12/06 | 1,140 | 1,180 | 1,130 | 1,170 | 1,156,000 |
| 1989/12/05 | 1,170 | 1,180 | 1,150 | 1,150 | 920,000 |
| 1989/12/04 | 1,180 | 1,180 | 1,160 | 1,180 | 915,000 |
| 1989/12/01 | 1,150 | 1,160 | 1,130 | 1,140 | 513,000 |
| 1989/11/30 | 1,170 | 1,180 | 1,150 | 1,150 | 608,000 |
| 1989/11/29 | 1,170 | 1,180 | 1,150 | 1,160 | 1,180,000 |
| 1989/11/28 | 1,160 | 1,170 | 1,140 | 1,150 | 884,000 |
| 1989/11/27 | 1,190 | 1,190 | 1,150 | 1,150 | 861,000 |
| 1989/11/24 | 1,190 | 1,200 | 1,160 | 1,180 | 1,422,000 |
| 1989/11/22 | 1,170 | 1,200 | 1,160 | 1,190 | 8,819,000 |
| 1989/11/21 | 1,100 | 1,160 | 1,090 | 1,150 | 3,844,000 |
| 1989/11/20 | 1,100 | 1,110 | 1,090 | 1,090 | 318,000 |
| 1989/11/17 | 1,090 | 1,100 | 1,080 | 1,080 | 428,000 |
| 1989/11/16 | 1,090 | 1,100 | 1,080 | 1,080 | 426,000 |
| 1989/11/15 | 1,100 | 1,100 | 1,090 | 1,100 | 253,000 |
| 1989/11/14 | 1,100 | 1,100 | 1,080 | 1,100 | 430,000 |
| 1989/11/13 | 1,120 | 1,120 | 1,100 | 1,110 | 286,000 |
| 1989/11/10 | 1,090 | 1,120 | 1,080 | 1,100 | 1,372,000 |
| 1989/11/09 | 1,070 | 1,090 | 1,060 | 1,070 | 362,000 |
| 1989/11/08 | 1,060 | 1,080 | 1,050 | 1,070 | 662,000 |
| 1989/11/07 | 1,070 | 1,070 | 1,060 | 1,060 | 280,000 |
| 1989/11/06 | 1,080 | 1,080 | 1,060 | 1,060 | 226,000 |
| 1989/11/02 | 1,080 | 1,090 | 1,070 | 1,080 | 502,000 |
| 1989/11/01 | 1,090 | 1,090 | 1,070 | 1,070 | 317,000 |
| 1989/10/31 | 1,080 | 1,100 | 1,060 | 1,080 | 290,000 |
| 1989/10/30 | 1,070 | 1,090 | 1,060 | 1,060 | 113,000 |
| 1989/10/27 | 1,080 | 1,100 | 1,060 | 1,080 | 582,000 |
| 1989/10/26 | 1,100 | 1,100 | 1,060 | 1,060 | 394,000 |
| 1989/10/25 | 1,110 | 1,120 | 1,070 | 1,080 | 619,000 |
| 1989/10/24 | 1,100 | 1,120 | 1,090 | 1,110 | 342,000 |
| 1989/10/23 | 1,130 | 1,130 | 1,100 | 1,110 | 325,000 |
| 1989/10/20 | 1,130 | 1,140 | 1,110 | 1,110 | 1,372,000 |
| 1989/10/19 | 1,060 | 1,130 | 1,050 | 1,120 | 1,443,000 |
| 1989/10/18 | 1,060 | 1,060 | 1,040 | 1,040 | 794,000 |
| 1989/10/17 | 1,070 | 1,080 | 1,040 | 1,040 | 600,000 |
| 1989/10/16 | 1,040 | 1,080 | 1,010 | 1,060 | 360,000 |
| 1989/10/13 | 1,060 | 1,070 | 1,050 | 1,060 | 345,000 |
| 1989/10/12 | 1,070 | 1,080 | 1,050 | 1,050 | 400,000 |
| 1989/10/11 | 1,100 | 1,100 | 1,080 | 1,080 | 341,000 |
| 1989/10/09 | 1,110 | 1,110 | 1,080 | 1,080 | 448,000 |
| 1989/10/06 | 1,110 | 1,120 | 1,080 | 1,080 | 643,000 |
| 1989/10/05 | 1,130 | 1,130 | 1,100 | 1,110 | 738,000 |
| 1989/10/04 | 1,140 | 1,140 | 1,100 | 1,130 | 1,232,000 |
| 1989/10/03 | 1,110 | 1,140 | 1,100 | 1,130 | 1,304,000 |
| 1989/10/02 | 1,090 | 1,100 | 1,080 | 1,100 | 433,000 |
| 1989/09/29 | 1,090 | 1,100 | 1,070 | 1,070 | 545,000 |
| 1989/09/28 | 1,080 | 1,100 | 1,070 | 1,080 | 887,000 |
| 1989/09/27 | 1,070 | 1,080 | 1,050 | 1,070 | 715,000 |
| 1989/09/26 | 1,060 | 1,090 | 1,050 | 1,090 | 696,000 |
| 1989/09/25 | 1,070 | 1,070 | 1,060 | 1,070 | 247,000 |
| 1989/09/22 | 1,090 | 1,090 | 1,050 | 1,050 | 812,000 |
| 1989/09/21 | 1,070 | 1,090 | 1,060 | 1,070 | 355,000 |
| 1989/09/20 | 1,070 | 1,080 | 1,060 | 1,060 | 452,000 |
| 1989/09/19 | 1,080 | 1,100 | 1,070 | 1,070 | 303,000 |
| 1989/09/18 | 1,100 | 1,100 | 1,080 | 1,090 | 324,000 |
| 1989/09/14 | 1,090 | 1,100 | 1,080 | 1,080 | 336,000 |
| 1989/09/13 | 1,080 | 1,100 | 1,070 | 1,090 | 456,000 |
| 1989/09/12 | 1,080 | 1,110 | 1,070 | 1,100 | 575,000 |
| 1989/09/11 | 1,070 | 1,080 | 1,060 | 1,060 | 217,000 |
| 1989/09/08 | 1,080 | 1,100 | 1,060 | 1,060 | 684,000 |
| 1989/09/07 | 1,090 | 1,100 | 1,080 | 1,080 | 388,000 |
| 1989/09/06 | 1,130 | 1,130 | 1,080 | 1,080 | 574,000 |
| 1989/09/05 | 1,100 | 1,140 | 1,090 | 1,140 | 857,000 |
| 1989/09/04 | 1,070 | 1,100 | 1,070 | 1,090 | 441,000 |
| 1989/09/01 | 1,090 | 1,100 | 1,080 | 1,080 | 480,000 |
| 1989/08/31 | 1,100 | 1,110 | 1,080 | 1,100 | 376,000 |
| 1989/08/30 | 1,120 | 1,130 | 1,100 | 1,100 | 267,000 |
| 1989/08/29 | 1,120 | 1,140 | 1,110 | 1,130 | 619,000 |
| 1989/08/28 | 1,130 | 1,140 | 1,100 | 1,120 | 265,000 |
| 1989/08/25 | 1,140 | 1,150 | 1,120 | 1,130 | 533,000 |
| 1989/08/24 | 1,140 | 1,140 | 1,120 | 1,140 | 430,000 |
| 1989/08/23 | 1,150 | 1,150 | 1,130 | 1,140 | 557,000 |
| 1989/08/22 | 1,140 | 1,170 | 1,130 | 1,140 | 2,153,000 |
| 1989/08/21 | 1,120 | 1,150 | 1,120 | 1,120 | 1,007,000 |
| 1989/08/18 | 1,090 | 1,110 | 1,090 | 1,100 | 791,000 |
| 1989/08/17 | 1,100 | 1,110 | 1,090 | 1,100 | 351,000 |
| 1989/08/16 | 1,090 | 1,100 | 1,080 | 1,100 | 436,000 |
| 1989/08/15 | 1,090 | 1,110 | 1,080 | 1,100 | 353,000 |
| 1989/08/14 | 1,080 | 1,090 | 1,080 | 1,080 | 73,000 |
| 1989/08/11 | 1,090 | 1,100 | 1,080 | 1,100 | 306,000 |
| 1989/08/10 | 1,100 | 1,110 | 1,080 | 1,090 | 377,000 |
| 1989/08/09 | 1,100 | 1,110 | 1,090 | 1,110 | 238,000 |
| 1989/08/08 | 1,110 | 1,110 | 1,090 | 1,100 | 250,000 |
| 1989/08/07 | 1,110 | 1,120 | 1,090 | 1,110 | 196,000 |
| 1989/08/04 | 1,120 | 1,130 | 1,100 | 1,110 | 298,000 |
| 1989/08/03 | 1,150 | 1,150 | 1,120 | 1,120 | 427,000 |
| 1989/08/02 | 1,140 | 1,140 | 1,120 | 1,130 | 313,000 |
| 1989/08/01 | 1,140 | 1,150 | 1,120 | 1,140 | 454,000 |
| 1989/07/31 | 1,140 | 1,150 | 1,130 | 1,140 | 395,000 |
| 1989/07/28 | 1,140 | 1,150 | 1,130 | 1,140 | 655,000 |
| 1989/07/27 | 1,140 | 1,140 | 1,120 | 1,130 | 641,000 |
| 1989/07/26 | 1,140 | 1,140 | 1,120 | 1,120 | 298,000 |
| 1989/07/25 | 1,120 | 1,130 | 1,110 | 1,120 | 336,000 |
| 1989/07/24 | 1,110 | 1,120 | 1,090 | 1,110 | 224,000 |
| 1989/07/21 | 1,110 | 1,120 | 1,090 | 1,090 | 171,000 |
| 1989/07/20 | 1,090 | 1,110 | 1,080 | 1,110 | 387,000 |
| 1989/07/19 | 1,080 | 1,100 | 1,080 | 1,090 | 87,000 |
| 1989/07/18 | 1,090 | 1,100 | 1,080 | 1,080 | 113,000 |
| 1989/07/17 | 1,090 | 1,100 | 1,080 | 1,100 | 74,000 |
| 1989/07/14 | 1,100 | 1,110 | 1,090 | 1,090 | 239,000 |
| 1989/07/13 | 1,100 | 1,110 | 1,080 | 1,100 | 190,000 |
| 1989/07/12 | 1,120 | 1,120 | 1,090 | 1,090 | 177,000 |
| 1989/07/11 | 1,100 | 1,130 | 1,100 | 1,100 | 256,000 |
| 1989/07/10 | 1,130 | 1,130 | 1,100 | 1,100 | 320,000 |
| 1989/07/07 | 1,110 | 1,150 | 1,100 | 1,100 | 436,000 |
| 1989/07/06 | 1,120 | 1,130 | 1,100 | 1,110 | 349,000 |
| 1989/07/05 | 1,080 | 1,110 | 1,080 | 1,100 | 575,000 |
| 1989/07/04 | 1,090 | 1,110 | 1,080 | 1,080 | 201,000 |
| 1989/07/03 | 1,100 | 1,100 | 1,070 | 1,080 | 220,000 |
| 1989/06/30 | 1,090 | 1,100 | 1,060 | 1,090 | 499,000 |
| 1989/06/29 | 1,120 | 1,140 | 1,100 | 1,110 | 551,000 |
| 1989/06/28 | 1,150 | 1,160 | 1,120 | 1,130 | 2,110,000 |
| 1989/06/27 | 1,130 | 1,170 | 1,120 | 1,130 | 2,676,000 |
| 1989/06/26 | 1,080 | 1,120 | 1,070 | 1,110 | 923,000 |
| 1989/06/23 | 1,080 | 1,080 | 1,070 | 1,070 | 199,000 |
| 1989/06/22 | 1,070 | 1,080 | 1,060 | 1,080 | 266,000 |
| 1989/06/21 | 1,090 | 1,090 | 1,060 | 1,080 | 241,000 |
| 1989/06/20 | 1,080 | 1,080 | 1,060 | 1,080 | 390,000 |
| 1989/06/19 | 1,070 | 1,090 | 1,060 | 1,070 | 187,000 |
| 1989/06/16 | 1,100 | 1,100 | 1,070 | 1,090 | 290,000 |
| 1989/06/15 | 1,120 | 1,130 | 1,070 | 1,100 | 637,000 |
| 1989/06/14 | 1,070 | 1,110 | 1,060 | 1,110 | 326,000 |
| 1989/06/13 | 1,110 | 1,120 | 1,080 | 1,090 | 346,000 |
| 1989/06/12 | 1,110 | 1,120 | 1,110 | 1,120 | 233,000 |
| 1989/06/09 | 1,150 | 1,150 | 1,110 | 1,130 | 721,000 |
| 1989/06/08 | 1,140 | 1,150 | 1,120 | 1,130 | 1,185,000 |
| 1989/06/07 | 1,110 | 1,130 | 1,090 | 1,100 | 822,000 |
| 1989/06/06 | 1,060 | 1,110 | 1,050 | 1,090 | 957,000 |
| 1989/06/05 | 1,090 | 1,100 | 1,060 | 1,080 | 377,000 |
| 1989/06/02 | 1,100 | 1,100 | 1,070 | 1,100 | 568,000 |
| 1989/06/01 | 1,150 | 1,150 | 1,090 | 1,100 | 688,000 |
| 1989/05/31 | 1,100 | 1,130 | 1,080 | 1,130 | 1,039,000 |
| 1989/05/30 | 1,100 | 1,110 | 1,090 | 1,090 | 288,000 |
| 1989/05/29 | 1,120 | 1,120 | 1,100 | 1,110 | 391,000 |
| 1989/05/26 | 1,130 | 1,140 | 1,100 | 1,100 | 695,000 |
| 1989/05/25 | 1,090 | 1,130 | 1,080 | 1,120 | 621,000 |
| 1989/05/24 | 1,060 | 1,080 | 1,050 | 1,080 | 610,000 |
| 1989/05/23 | 1,070 | 1,080 | 1,040 | 1,040 | 892,000 |
| 1989/05/22 | 1,100 | 1,110 | 1,080 | 1,090 | 576,000 |
| 1989/05/19 | 1,120 | 1,120 | 1,100 | 1,100 | 902,000 |
| 1989/05/18 | 1,140 | 1,160 | 1,110 | 1,120 | 620,000 |
| 1989/05/17 | 1,160 | 1,160 | 1,140 | 1,150 | 830,000 |
| 1989/05/16 | 1,160 | 1,170 | 1,150 | 1,160 | 732,000 |
| 1989/05/15 | 1,160 | 1,170 | 1,150 | 1,170 | 373,000 |
| 1989/05/12 | 1,160 | 1,180 | 1,160 | 1,160 | 999,000 |
| 1989/05/11 | 1,170 | 1,190 | 1,160 | 1,170 | 536,000 |
| 1989/05/10 | 1,160 | 1,170 | 1,150 | 1,150 | 1,019,000 |
| 1989/05/09 | 1,190 | 1,200 | 1,160 | 1,160 | 911,000 |
| 1989/05/08 | 1,190 | 1,200 | 1,170 | 1,180 | 829,000 |
| 1989/05/02 | 1,190 | 1,200 | 1,180 | 1,180 | 207,000 |
| 1989/05/01 | 1,200 | 1,210 | 1,190 | 1,200 | 348,000 |
| 1989/04/28 | 1,230 | 1,230 | 1,190 | 1,220 | 627,000 |
| 1989/04/27 | 1,230 | 1,240 | 1,190 | 1,210 | 721,000 |
| 1989/04/26 | 1,190 | 1,240 | 1,180 | 1,210 | 2,198,000 |
| 1989/04/25 | 1,180 | 1,220 | 1,170 | 1,170 | 1,803,000 |
| 1989/04/24 | 1,190 | 1,210 | 1,160 | 1,190 | 878,000 |
| 1989/04/21 | 1,200 | 1,240 | 1,190 | 1,210 | 2,164,000 |
| 1989/04/20 | 1,280 | 1,290 | 1,220 | 1,220 | 4,324,000 |
| 1989/04/19 | 1,290 | 1,310 | 1,270 | 1,270 | 18,087,000 |
| 1989/04/18 | 1,240 | 1,290 | 1,220 | 1,260 | 28,836,000 |
| 1989/04/17 | 1,150 | 1,200 | 1,140 | 1,200 | 4,057,000 |
| 1989/04/14 | 1,120 | 1,140 | 1,110 | 1,140 | 1,111,000 |
| 1989/04/13 | 1,150 | 1,170 | 1,110 | 1,110 | 1,608,000 |
| 1989/04/12 | 1,190 | 1,190 | 1,150 | 1,150 | 1,658,000 |
| 1989/04/11 | 1,180 | 1,210 | 1,170 | 1,190 | 1,814,000 |
| 1989/04/10 | 1,220 | 1,220 | 1,180 | 1,180 | 3,485,000 |
| 1989/04/07 | 1,160 | 1,230 | 1,160 | 1,210 | 10,084,000 |
| 1989/04/06 | 1,190 | 1,200 | 1,140 | 1,180 | 5,138,000 |
| 1989/04/05 | 1,150 | 1,210 | 1,130 | 1,190 | 11,162,000 |
| 1989/04/04 | 1,160 | 1,160 | 1,130 | 1,130 | 3,200,000 |
| 1989/04/03 | 1,150 | 1,150 | 1,110 | 1,110 | 2,653,000 |
| 1989/03/31 | 1,180 | 1,180 | 1,130 | 1,140 | 3,404,000 |
| 1989/03/30 | 1,150 | 1,190 | 1,130 | 1,190 | 9,035,000 |
| 1989/03/29 | 1,130 | 1,170 | 1,120 | 1,130 | 6,218,000 |
| 1989/03/28 | 1,170 | 1,180 | 1,120 | 1,150 | 13,791,000 |
| 1989/03/27 | 1,140 | 1,140 | 1,090 | 1,140 | 3,043,000 |
| 1989/03/24 | 1,160 | 1,160 | 1,120 | 1,150 | 5,904,000 |
| 1989/03/23 | 1,110 | 1,170 | 1,090 | 1,160 | 12,355,000 |
| 1989/03/22 | 1,120 | 1,130 | 1,060 | 1,100 | 4,276,000 |
| 1989/03/20 | 1,110 | 1,160 | 1,090 | 1,100 | 16,550,000 |
| 1989/03/17 | 1,020 | 1,150 | 1,020 | 1,130 | 22,114,000 |
| 1989/03/16 | 1,030 | 1,050 | 1,020 | 1,020 | 1,769,000 |
| 1989/03/15 | 1,050 | 1,060 | 1,020 | 1,030 | 2,048,000 |
| 1989/03/14 | 1,020 | 1,080 | 1,010 | 1,030 | 2,117,000 |
| 1989/03/13 | 1,020 | 1,040 | 1,010 | 1,040 | 1,404,000 |
| 1989/03/10 | 1,060 | 1,080 | 1,040 | 1,040 | 2,086,000 |
| 1989/03/09 | 1,100 | 1,110 | 1,060 | 1,060 | 6,771,000 |
| 1989/03/08 | 1,030 | 1,120 | 1,030 | 1,070 | 28,242,000 |
| 1989/03/07 | 1,030 | 1,080 | 1,010 | 1,010 | 8,527,000 |
| 1989/03/06 | 1,030 | 1,060 | 1,000 | 1,030 | 7,243,000 |
| 1989/03/03 | 1,050 | 1,110 | 1,000 | 1,010 | 29,014,000 |
| 1989/03/02 | 960 | 1,060 | 945 | 1,060 | 25,578,000 |
| 1989/03/01 | 955 | 968 | 938 | 955 | 12,018,000 |
| 1989/02/28 | 925 | 952 | 915 | 950 | 7,501,000 |
| 1989/02/27 | 930 | 940 | 920 | 920 | 2,559,000 |
| 1989/02/23 | 910 | 947 | 904 | 940 | 7,700,000 |
| 1989/02/22 | 908 | 929 | 895 | 920 | 7,110,000 |
| 1989/02/21 | 915 | 939 | 896 | 904 | 13,468,000 |
| 1989/02/20 | 882 | 882 | 865 | 865 | 1,563,000 |
| 1989/02/17 | 879 | 892 | 870 | 878 | 5,000,000 |
| 1989/02/16 | 868 | 894 | 858 | 860 | 11,881,000 |
| 1989/02/15 | 822 | 857 | 822 | 848 | 7,026,000 |
| 1989/02/14 | 816 | 825 | 810 | 813 | 687,000 |
| 1989/02/13 | 821 | 830 | 810 | 816 | 861,000 |
| 1989/02/10 | 834 | 837 | 818 | 830 | 931,000 |
| 1989/02/09 | 835 | 840 | 825 | 826 | 1,216,000 |
| 1989/02/08 | 840 | 850 | 820 | 830 | 2,471,000 |
| 1989/02/07 | 820 | 839 | 803 | 837 | 1,295,000 |
| 1989/02/06 | 832 | 840 | 820 | 820 | 605,000 |
| 1989/02/03 | 842 | 842 | 822 | 832 | 1,329,000 |
| 1989/02/02 | 835 | 842 | 830 | 832 | 1,190,000 |
| 1989/02/01 | 850 | 852 | 831 | 831 | 1,811,000 |
| 1989/01/31 | 844 | 855 | 839 | 847 | 3,699,000 |
| 1989/01/30 | 830 | 847 | 827 | 841 | 4,285,000 |
| 1989/01/28 | 834 | 834 | 823 | 827 | 2,969,000 |
| 1989/01/27 | 806 | 833 | 806 | 818 | 3,991,000 |
| 1989/01/26 | 805 | 815 | 800 | 802 | 1,207,000 |
| 1989/01/25 | 812 | 815 | 805 | 815 | 928,000 |
| 1989/01/24 | 825 | 825 | 810 | 815 | 1,419,000 |
| 1989/01/23 | 820 | 830 | 813 | 820 | 2,941,000 |
| 1989/01/20 | 800 | 814 | 795 | 813 | 666,000 |
| 1989/01/19 | 815 | 815 | 800 | 809 | 1,159,000 |
| 1989/01/18 | 813 | 820 | 810 | 811 | 1,877,000 |
| 1989/01/17 | 820 | 828 | 803 | 803 | 2,560,000 |
| 1989/01/13 | 790 | 815 | 790 | 812 | 5,235,000 |
| 1989/01/12 | 795 | 795 | 780 | 790 | 946,000 |
| 1989/01/11 | 790 | 798 | 780 | 790 | 2,327,000 |
| 1989/01/10 | 790 | 795 | 783 | 788 | 3,900,000 |
| 1989/01/09 | 771 | 794 | 765 | 780 | 3,974,000 |
| 1989/01/06 | 740 | 767 | 735 | 762 | 1,487,000 |
| 1989/01/05 | 732 | 740 | 730 | 730 | 320,000 |
| 1989/01/04 | 734 | 745 | 733 | 734 | 193,000 |