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 |
|---|---|---|---|---|---|
| 1991/12/30 | 566 | 580 | 566 | 570 | 210,000 |
| 1991/12/27 | 580 | 581 | 570 | 570 | 67,000 |
| 1991/12/26 | 590 | 590 | 572 | 585 | 117,000 |
| 1991/12/25 | 569 | 579 | 569 | 570 | 98,000 |
| 1991/12/24 | 592 | 600 | 565 | 579 | 110,000 |
| 1991/12/20 | 585 | 588 | 582 | 582 | 118,000 |
| 1991/12/19 | 601 | 601 | 585 | 586 | 118,000 |
| 1991/12/18 | 615 | 631 | 601 | 602 | 181,000 |
| 1991/12/17 | 594 | 620 | 593 | 611 | 509,000 |
| 1991/12/16 | 602 | 604 | 592 | 592 | 90,000 |
| 1991/12/13 | 605 | 605 | 591 | 592 | 167,000 |
| 1991/12/12 | 590 | 591 | 581 | 587 | 212,000 |
| 1991/12/11 | 586 | 586 | 580 | 583 | 177,000 |
| 1991/12/10 | 605 | 605 | 586 | 586 | 333,000 |
| 1991/12/09 | 600 | 600 | 591 | 595 | 21,000 |
| 1991/12/06 | 591 | 600 | 590 | 595 | 123,000 |
| 1991/12/05 | 589 | 600 | 588 | 590 | 48,000 |
| 1991/12/04 | 580 | 592 | 580 | 590 | 87,000 |
| 1991/12/03 | 583 | 592 | 583 | 585 | 84,000 |
| 1991/12/02 | 595 | 595 | 582 | 583 | 108,000 |
| 1991/11/29 | 601 | 610 | 600 | 600 | 162,000 |
| 1991/11/28 | 629 | 629 | 605 | 610 | 210,000 |
| 1991/11/27 | 615 | 630 | 615 | 630 | 136,000 |
| 1991/11/26 | 620 | 620 | 611 | 611 | 60,000 |
| 1991/11/25 | 612 | 612 | 591 | 601 | 156,000 |
| 1991/11/22 | 620 | 620 | 610 | 612 | 98,000 |
| 1991/11/21 | 620 | 630 | 610 | 620 | 167,000 |
| 1991/11/20 | 616 | 616 | 607 | 610 | 168,000 |
| 1991/11/19 | 625 | 625 | 617 | 620 | 214,000 |
| 1991/11/18 | 620 | 621 | 610 | 615 | 159,000 |
| 1991/11/15 | 650 | 650 | 636 | 636 | 128,000 |
| 1991/11/14 | 644 | 650 | 640 | 645 | 116,000 |
| 1991/11/13 | 644 | 657 | 644 | 650 | 73,000 |
| 1991/11/12 | 659 | 659 | 645 | 645 | 62,000 |
| 1991/11/11 | 650 | 655 | 640 | 642 | 252,000 |
| 1991/11/08 | 655 | 660 | 640 | 640 | 259,000 |
| 1991/11/07 | 665 | 673 | 657 | 660 | 235,000 |
| 1991/11/06 | 665 | 673 | 660 | 661 | 150,000 |
| 1991/11/05 | 674 | 680 | 668 | 675 | 183,000 |
| 1991/11/01 | 671 | 675 | 670 | 670 | 293,000 |
| 1991/10/31 | 667 | 679 | 667 | 677 | 144,000 |
| 1991/10/30 | 686 | 692 | 670 | 677 | 385,000 |
| 1991/10/29 | 698 | 700 | 682 | 693 | 378,000 |
| 1991/10/28 | 698 | 704 | 681 | 695 | 404,000 |
| 1991/10/25 | 698 | 718 | 689 | 694 | 1,574,000 |
| 1991/10/24 | 697 | 710 | 681 | 700 | 982,000 |
| 1991/10/23 | 664 | 705 | 660 | 698 | 1,914,000 |
| 1991/10/22 | 661 | 672 | 661 | 665 | 231,000 |
| 1991/10/21 | 680 | 680 | 668 | 670 | 208,000 |
| 1991/10/18 | 650 | 682 | 644 | 670 | 803,000 |
| 1991/10/17 | 655 | 658 | 644 | 644 | 447,000 |
| 1991/10/16 | 650 | 655 | 640 | 655 | 271,000 |
| 1991/10/15 | 640 | 650 | 640 | 645 | 85,000 |
| 1991/10/14 | 651 | 659 | 635 | 655 | 80,000 |
| 1991/10/11 | 661 | 661 | 650 | 651 | 197,000 |
| 1991/10/09 | 641 | 656 | 641 | 651 | 267,000 |
| 1991/10/08 | 660 | 670 | 656 | 660 | 226,000 |
| 1991/10/07 | 690 | 690 | 674 | 680 | 181,000 |
| 1991/10/04 | 680 | 693 | 675 | 690 | 782,000 |
| 1991/10/03 | 693 | 695 | 670 | 675 | 746,000 |
| 1991/10/02 | 665 | 690 | 660 | 686 | 837,000 |
| 1991/10/01 | 651 | 667 | 651 | 665 | 172,000 |
| 1991/09/30 | 650 | 660 | 650 | 660 | 87,000 |
| 1991/09/27 | 651 | 670 | 651 | 669 | 293,000 |
| 1991/09/26 | 646 | 650 | 636 | 649 | 298,000 |
| 1991/09/25 | 635 | 640 | 631 | 635 | 104,000 |
| 1991/09/24 | 630 | 650 | 630 | 632 | 132,000 |
| 1991/09/20 | 645 | 660 | 636 | 648 | 274,000 |
| 1991/09/19 | 622 | 651 | 622 | 640 | 864,000 |
| 1991/09/18 | 620 | 635 | 620 | 621 | 234,000 |
| 1991/09/17 | 640 | 650 | 630 | 630 | 374,000 |
| 1991/09/13 | 615 | 640 | 614 | 640 | 628,000 |
| 1991/09/12 | 610 | 615 | 605 | 610 | 291,000 |
| 1991/09/11 | 629 | 629 | 605 | 620 | 161,000 |
| 1991/09/10 | 640 | 640 | 631 | 636 | 129,000 |
| 1991/09/09 | 629 | 640 | 629 | 636 | 80,000 |
| 1991/09/06 | 639 | 650 | 636 | 640 | 505,000 |
| 1991/09/05 | 622 | 640 | 620 | 639 | 184,000 |
| 1991/09/04 | 609 | 621 | 607 | 616 | 212,000 |
| 1991/09/03 | 595 | 618 | 590 | 618 | 153,000 |
| 1991/09/02 | 585 | 588 | 575 | 585 | 62,000 |
| 1991/08/30 | 553 | 579 | 553 | 565 | 157,000 |
| 1991/08/29 | 531 | 550 | 531 | 550 | 119,000 |
| 1991/08/28 | 550 | 550 | 531 | 532 | 172,000 |
| 1991/08/27 | 567 | 567 | 550 | 550 | 284,000 |
| 1991/08/26 | 586 | 586 | 561 | 561 | 176,000 |
| 1991/08/23 | 580 | 595 | 575 | 576 | 242,000 |
| 1991/08/22 | 575 | 595 | 575 | 580 | 258,000 |
| 1991/08/21 | 537 | 561 | 537 | 555 | 185,000 |
| 1991/08/20 | 540 | 560 | 531 | 536 | 276,000 |
| 1991/08/19 | 580 | 580 | 550 | 550 | 160,000 |
| 1991/08/16 | 595 | 600 | 595 | 596 | 77,000 |
| 1991/08/15 | 596 | 597 | 595 | 595 | 117,000 |
| 1991/08/14 | 598 | 600 | 595 | 595 | 112,000 |
| 1991/08/13 | 598 | 600 | 594 | 595 | 114,000 |
| 1991/08/12 | 620 | 620 | 600 | 600 | 75,000 |
| 1991/08/09 | 611 | 620 | 610 | 620 | 30,000 |
| 1991/08/08 | 624 | 624 | 615 | 615 | 51,000 |
| 1991/08/07 | 622 | 625 | 610 | 610 | 143,000 |
| 1991/08/06 | 628 | 630 | 620 | 620 | 69,000 |
| 1991/08/05 | 623 | 634 | 623 | 627 | 102,000 |
| 1991/08/02 | 639 | 639 | 625 | 625 | 60,000 |
| 1991/08/01 | 639 | 639 | 630 | 635 | 59,000 |
| 1991/07/31 | 635 | 639 | 625 | 639 | 121,000 |
| 1991/07/30 | 625 | 640 | 625 | 635 | 290,000 |
| 1991/07/29 | 640 | 641 | 625 | 625 | 136,000 |
| 1991/07/26 | 630 | 640 | 630 | 635 | 172,000 |
| 1991/07/25 | 637 | 637 | 627 | 630 | 86,000 |
| 1991/07/24 | 630 | 645 | 621 | 627 | 115,000 |
| 1991/07/23 | 620 | 626 | 619 | 626 | 86,000 |
| 1991/07/22 | 625 | 635 | 620 | 620 | 100,000 |
| 1991/07/19 | 626 | 630 | 620 | 625 | 38,000 |
| 1991/07/18 | 630 | 631 | 618 | 618 | 108,000 |
| 1991/07/17 | 631 | 637 | 630 | 637 | 128,000 |
| 1991/07/16 | 648 | 649 | 635 | 635 | 119,000 |
| 1991/07/15 | 649 | 649 | 645 | 649 | 66,000 |
| 1991/07/12 | 640 | 648 | 640 | 645 | 176,000 |
| 1991/07/11 | 648 | 648 | 640 | 640 | 33,000 |
| 1991/07/10 | 637 | 651 | 620 | 645 | 118,000 |
| 1991/07/09 | 605 | 627 | 585 | 627 | 309,000 |
| 1991/07/08 | 641 | 641 | 600 | 604 | 220,000 |
| 1991/07/05 | 650 | 660 | 641 | 641 | 139,000 |
| 1991/07/04 | 656 | 656 | 646 | 656 | 107,000 |
| 1991/07/03 | 669 | 676 | 650 | 676 | 140,000 |
| 1991/07/02 | 686 | 696 | 686 | 686 | 173,000 |
| 1991/07/01 | 680 | 696 | 675 | 696 | 132,000 |
| 1991/06/28 | 673 | 680 | 650 | 660 | 197,000 |
| 1991/06/27 | 680 | 695 | 675 | 680 | 141,000 |
| 1991/06/26 | 695 | 695 | 680 | 681 | 134,000 |
| 1991/06/25 | 675 | 685 | 675 | 685 | 200,000 |
| 1991/06/24 | 700 | 700 | 685 | 685 | 153,000 |
| 1991/06/21 | 688 | 700 | 685 | 700 | 167,000 |
| 1991/06/20 | 681 | 691 | 681 | 691 | 155,000 |
| 1991/06/19 | 701 | 705 | 691 | 691 | 288,000 |
| 1991/06/18 | 710 | 715 | 706 | 706 | 191,000 |
| 1991/06/17 | 715 | 720 | 710 | 711 | 170,000 |
| 1991/06/14 | 720 | 720 | 708 | 715 | 224,000 |
| 1991/06/13 | 710 | 720 | 707 | 720 | 149,000 |
| 1991/06/12 | 730 | 730 | 717 | 717 | 159,000 |
| 1991/06/11 | 712 | 726 | 711 | 725 | 204,000 |
| 1991/06/10 | 730 | 730 | 715 | 716 | 193,000 |
| 1991/06/07 | 715 | 720 | 715 | 720 | 126,000 |
| 1991/06/06 | 716 | 723 | 715 | 716 | 180,000 |
| 1991/06/05 | 729 | 729 | 715 | 716 | 125,000 |
| 1991/06/04 | 725 | 729 | 721 | 721 | 126,000 |
| 1991/06/03 | 727 | 735 | 721 | 725 | 137,000 |
| 1991/05/31 | 725 | 740 | 725 | 736 | 541,000 |
| 1991/05/30 | 720 | 732 | 715 | 724 | 298,000 |
| 1991/05/29 | 712 | 721 | 712 | 715 | 309,000 |
| 1991/05/28 | 719 | 719 | 710 | 713 | 98,000 |
| 1991/05/27 | 721 | 721 | 715 | 718 | 100,000 |
| 1991/05/24 | 732 | 735 | 719 | 721 | 89,000 |
| 1991/05/23 | 713 | 742 | 705 | 742 | 299,000 |
| 1991/05/22 | 710 | 720 | 710 | 713 | 149,000 |
| 1991/05/21 | 712 | 720 | 710 | 713 | 104,000 |
| 1991/05/20 | 735 | 735 | 720 | 720 | 184,000 |
| 1991/05/17 | 738 | 745 | 732 | 739 | 375,000 |
| 1991/05/16 | 718 | 736 | 713 | 729 | 372,000 |
| 1991/05/15 | 718 | 725 | 715 | 721 | 168,000 |
| 1991/05/14 | 725 | 730 | 725 | 725 | 165,000 |
| 1991/05/13 | 722 | 725 | 715 | 725 | 115,000 |
| 1991/05/10 | 729 | 735 | 714 | 723 | 430,000 |
| 1991/05/09 | 721 | 735 | 721 | 729 | 289,000 |
| 1991/05/08 | 740 | 745 | 726 | 731 | 396,000 |
| 1991/05/07 | 751 | 758 | 741 | 750 | 235,000 |
| 1991/05/02 | 750 | 760 | 750 | 750 | 587,000 |
| 1991/05/01 | 735 | 750 | 735 | 746 | 652,000 |
| 1991/04/30 | 735 | 738 | 730 | 734 | 789,000 |
| 1991/04/26 | 760 | 760 | 739 | 745 | 542,000 |
| 1991/04/25 | 785 | 785 | 745 | 750 | 1,014,000 |
| 1991/04/24 | 781 | 800 | 779 | 779 | 3,106,000 |
| 1991/04/23 | 750 | 781 | 750 | 778 | 1,163,000 |
| 1991/04/22 | 769 | 769 | 751 | 760 | 176,000 |
| 1991/04/19 | 759 | 780 | 759 | 772 | 840,000 |
| 1991/04/18 | 774 | 774 | 761 | 762 | 489,000 |
| 1991/04/17 | 763 | 778 | 761 | 772 | 1,775,000 |
| 1991/04/16 | 740 | 763 | 740 | 753 | 622,000 |
| 1991/04/15 | 731 | 760 | 731 | 748 | 169,000 |
| 1991/04/12 | 738 | 748 | 737 | 741 | 405,000 |
| 1991/04/11 | 746 | 758 | 736 | 745 | 449,000 |
| 1991/04/10 | 751 | 764 | 751 | 756 | 331,000 |
| 1991/04/09 | 765 | 765 | 755 | 761 | 425,000 |
| 1991/04/08 | 755 | 772 | 755 | 767 | 662,000 |
| 1991/04/05 | 755 | 762 | 749 | 755 | 424,000 |
| 1991/04/04 | 740 | 750 | 740 | 749 | 377,000 |
| 1991/04/03 | 726 | 747 | 726 | 747 | 378,000 |
| 1991/04/02 | 719 | 726 | 716 | 723 | 177,000 |
| 1991/04/01 | 722 | 722 | 716 | 722 | 177,000 |
| 1991/03/29 | 719 | 740 | 715 | 722 | 195,000 |
| 1991/03/28 | 705 | 720 | 692 | 720 | 241,000 |
| 1991/03/27 | 707 | 720 | 700 | 710 | 309,000 |
| 1991/03/26 | 710 | 720 | 700 | 700 | 386,000 |
| 1991/03/25 | 720 | 720 | 700 | 705 | 472,000 |
| 1991/03/22 | 725 | 725 | 719 | 720 | 358,000 |
| 1991/03/20 | 727 | 734 | 725 | 725 | 338,000 |
| 1991/03/19 | 736 | 744 | 735 | 740 | 542,000 |
| 1991/03/18 | 734 | 740 | 730 | 739 | 452,000 |
| 1991/03/15 | 725 | 748 | 725 | 740 | 1,080,000 |
| 1991/03/14 | 740 | 744 | 725 | 729 | 346,000 |
| 1991/03/13 | 730 | 748 | 730 | 745 | 423,000 |
| 1991/03/12 | 746 | 751 | 740 | 740 | 355,000 |
| 1991/03/11 | 737 | 755 | 737 | 755 | 392,000 |
| 1991/03/08 | 729 | 735 | 722 | 735 | 618,000 |
| 1991/03/07 | 735 | 735 | 721 | 729 | 317,000 |
| 1991/03/06 | 740 | 745 | 726 | 740 | 459,000 |
| 1991/03/05 | 766 | 770 | 736 | 736 | 194,000 |
| 1991/03/04 | 766 | 780 | 750 | 756 | 424,000 |
| 1991/03/01 | 785 | 790 | 769 | 776 | 581,000 |
| 1991/02/28 | 787 | 804 | 780 | 786 | 1,447,000 |
| 1991/02/27 | 760 | 806 | 760 | 780 | 2,831,000 |
| 1991/02/26 | 740 | 787 | 739 | 770 | 1,690,000 |
| 1991/02/25 | 719 | 730 | 710 | 730 | 319,000 |
| 1991/02/22 | 732 | 739 | 725 | 725 | 752,000 |
| 1991/02/21 | 727 | 745 | 727 | 731 | 307,000 |
| 1991/02/20 | 730 | 750 | 729 | 729 | 311,000 |
| 1991/02/19 | 730 | 766 | 715 | 740 | 657,000 |
| 1991/02/18 | 710 | 730 | 702 | 729 | 792,000 |
| 1991/02/15 | 705 | 718 | 690 | 710 | 344,000 |
| 1991/02/14 | 710 | 720 | 704 | 712 | 608,000 |
| 1991/02/13 | 676 | 707 | 676 | 707 | 635,000 |
| 1991/02/12 | 685 | 690 | 675 | 675 | 514,000 |
| 1991/02/08 | 659 | 680 | 653 | 669 | 445,000 |
| 1991/02/07 | 635 | 661 | 635 | 659 | 567,000 |
| 1991/02/06 | 644 | 654 | 627 | 627 | 299,000 |
| 1991/02/05 | 613 | 627 | 612 | 626 | 315,000 |
| 1991/02/04 | 615 | 615 | 606 | 606 | 82,000 |
| 1991/02/01 | 614 | 614 | 600 | 600 | 222,000 |
| 1991/01/31 | 605 | 614 | 605 | 610 | 239,000 |
| 1991/01/30 | 615 | 615 | 603 | 605 | 120,000 |
| 1991/01/29 | 601 | 615 | 601 | 614 | 181,000 |
| 1991/01/28 | 615 | 615 | 605 | 610 | 106,000 |
| 1991/01/25 | 613 | 623 | 605 | 605 | 191,000 |
| 1991/01/24 | 592 | 625 | 591 | 610 | 142,000 |
| 1991/01/23 | 595 | 600 | 590 | 590 | 268,000 |
| 1991/01/22 | 600 | 618 | 600 | 605 | 141,000 |
| 1991/01/21 | 620 | 624 | 602 | 605 | 238,000 |
| 1991/01/18 | 650 | 650 | 620 | 630 | 404,000 |
| 1991/01/17 | 600 | 640 | 600 | 640 | 277,000 |
| 1991/01/16 | 608 | 620 | 591 | 610 | 258,000 |
| 1991/01/14 | 615 | 630 | 615 | 630 | 352,000 |
| 1991/01/11 | 615 | 640 | 613 | 635 | 480,000 |
| 1991/01/10 | 625 | 625 | 605 | 620 | 190,000 |
| 1991/01/09 | 600 | 625 | 593 | 625 | 148,000 |
| 1991/01/08 | 595 | 607 | 591 | 603 | 244,000 |
| 1991/01/07 | 599 | 609 | 599 | 609 | 192,000 |
| 1991/01/04 | 609 | 615 | 605 | 609 | 106,000 |