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 |
|---|---|---|---|---|---|
| 1995/12/29 | 510 | 510 | 496 | 496 | 76,000 |
| 1995/12/28 | 508 | 508 | 496 | 497 | 112,000 |
| 1995/12/27 | 510 | 511 | 507 | 510 | 266,000 |
| 1995/12/26 | 510 | 511 | 501 | 510 | 338,000 |
| 1995/12/25 | 491 | 498 | 491 | 498 | 114,000 |
| 1995/12/22 | 498 | 500 | 490 | 490 | 84,000 |
| 1995/12/21 | 485 | 493 | 485 | 493 | 103,000 |
| 1995/12/20 | 497 | 498 | 496 | 496 | 222,000 |
| 1995/12/19 | 486 | 490 | 486 | 488 | 199,000 |
| 1995/12/18 | 497 | 498 | 494 | 496 | 712,000 |
| 1995/12/15 | 491 | 495 | 486 | 486 | 309,000 |
| 1995/12/14 | 492 | 497 | 491 | 491 | 110,000 |
| 1995/12/13 | 491 | 498 | 491 | 493 | 222,000 |
| 1995/12/12 | 491 | 496 | 491 | 491 | 163,000 |
| 1995/12/11 | 495 | 495 | 485 | 486 | 132,000 |
| 1995/12/08 | 485 | 494 | 485 | 485 | 334,000 |
| 1995/12/07 | 485 | 493 | 485 | 485 | 149,000 |
| 1995/12/06 | 475 | 478 | 471 | 478 | 113,000 |
| 1995/12/05 | 475 | 478 | 468 | 475 | 216,000 |
| 1995/12/04 | 490 | 490 | 483 | 483 | 177,000 |
| 1995/12/01 | 482 | 490 | 482 | 490 | 176,000 |
| 1995/11/30 | 483 | 486 | 475 | 483 | 146,000 |
| 1995/11/29 | 481 | 485 | 481 | 481 | 137,000 |
| 1995/11/28 | 483 | 491 | 483 | 486 | 400,000 |
| 1995/11/27 | 466 | 483 | 466 | 475 | 161,000 |
| 1995/11/24 | 469 | 469 | 460 | 461 | 72,000 |
| 1995/11/22 | 480 | 483 | 475 | 475 | 170,000 |
| 1995/11/21 | 475 | 475 | 471 | 475 | 191,000 |
| 1995/11/20 | 475 | 483 | 474 | 475 | 182,000 |
| 1995/11/17 | 473 | 473 | 462 | 470 | 97,000 |
| 1995/11/16 | 461 | 461 | 452 | 454 | 169,000 |
| 1995/11/15 | 458 | 458 | 449 | 455 | 58,000 |
| 1995/11/14 | 448 | 455 | 446 | 452 | 129,000 |
| 1995/11/13 | 450 | 450 | 444 | 446 | 80,000 |
| 1995/11/10 | 464 | 464 | 458 | 459 | 258,000 |
| 1995/11/09 | 459 | 465 | 455 | 459 | 390,000 |
| 1995/11/08 | 453 | 456 | 450 | 455 | 95,000 |
| 1995/11/07 | 467 | 470 | 461 | 463 | 28,000 |
| 1995/11/06 | 459 | 475 | 459 | 465 | 112,000 |
| 1995/11/02 | 456 | 460 | 455 | 460 | 94,000 |
| 1995/11/01 | 460 | 460 | 450 | 450 | 46,000 |
| 1995/10/31 | 451 | 460 | 451 | 460 | 107,000 |
| 1995/10/30 | 457 | 457 | 451 | 455 | 61,000 |
| 1995/10/27 | 464 | 475 | 461 | 461 | 288,000 |
| 1995/10/26 | 472 | 475 | 472 | 472 | 220,000 |
| 1995/10/25 | 472 | 479 | 472 | 479 | 225,000 |
| 1995/10/24 | 472 | 491 | 472 | 480 | 138,000 |
| 1995/10/23 | 478 | 478 | 472 | 472 | 71,000 |
| 1995/10/20 | 485 | 495 | 485 | 486 | 130,000 |
| 1995/10/19 | 490 | 492 | 487 | 490 | 174,000 |
| 1995/10/18 | 477 | 492 | 477 | 492 | 135,000 |
| 1995/10/17 | 475 | 491 | 472 | 490 | 196,000 |
| 1995/10/16 | 476 | 481 | 475 | 475 | 108,000 |
| 1995/10/13 | 481 | 484 | 471 | 472 | 117,000 |
| 1995/10/12 | 475 | 492 | 475 | 491 | 129,000 |
| 1995/10/11 | 490 | 490 | 480 | 485 | 169,000 |
| 1995/10/09 | 488 | 488 | 461 | 461 | 37,000 |
| 1995/10/06 | 477 | 483 | 476 | 480 | 58,000 |
| 1995/10/05 | 477 | 477 | 469 | 477 | 25,000 |
| 1995/10/04 | 468 | 482 | 468 | 482 | 80,000 |
| 1995/10/03 | 462 | 483 | 460 | 483 | 109,000 |
| 1995/10/02 | 468 | 472 | 462 | 467 | 78,000 |
| 1995/09/29 | 470 | 483 | 465 | 482 | 120,000 |
| 1995/09/28 | 462 | 474 | 462 | 471 | 55,000 |
| 1995/09/27 | 455 | 460 | 455 | 460 | 84,000 |
| 1995/09/26 | 444 | 451 | 444 | 450 | 74,000 |
| 1995/09/25 | 450 | 455 | 450 | 450 | 171,000 |
| 1995/09/22 | 460 | 464 | 444 | 444 | 152,000 |
| 1995/09/21 | 484 | 484 | 469 | 470 | 60,000 |
| 1995/09/20 | 490 | 494 | 490 | 490 | 184,000 |
| 1995/09/19 | 485 | 486 | 480 | 484 | 129,000 |
| 1995/09/18 | 499 | 500 | 490 | 490 | 251,000 |
| 1995/09/14 | 491 | 520 | 491 | 519 | 259,000 |
| 1995/09/13 | 490 | 494 | 489 | 494 | 140,000 |
| 1995/09/12 | 477 | 491 | 477 | 491 | 107,000 |
| 1995/09/11 | 480 | 490 | 474 | 476 | 368,000 |
| 1995/09/08 | 458 | 480 | 458 | 468 | 395,000 |
| 1995/09/07 | 458 | 468 | 458 | 463 | 83,000 |
| 1995/09/06 | 461 | 469 | 461 | 463 | 118,000 |
| 1995/09/05 | 468 | 469 | 463 | 465 | 82,000 |
| 1995/09/04 | 471 | 475 | 467 | 468 | 125,000 |
| 1995/09/01 | 471 | 471 | 465 | 469 | 98,000 |
| 1995/08/31 | 470 | 471 | 465 | 471 | 146,000 |
| 1995/08/30 | 475 | 480 | 471 | 475 | 199,000 |
| 1995/08/29 | 474 | 480 | 466 | 480 | 70,000 |
| 1995/08/28 | 475 | 475 | 464 | 466 | 103,000 |
| 1995/08/25 | 475 | 476 | 469 | 474 | 124,000 |
| 1995/08/24 | 474 | 474 | 463 | 473 | 183,000 |
| 1995/08/23 | 475 | 477 | 470 | 475 | 277,000 |
| 1995/08/22 | 463 | 475 | 458 | 470 | 274,000 |
| 1995/08/21 | 453 | 453 | 452 | 453 | 137,000 |
| 1995/08/18 | 451 | 453 | 446 | 452 | 186,000 |
| 1995/08/17 | 450 | 460 | 445 | 456 | 306,000 |
| 1995/08/16 | 455 | 465 | 451 | 454 | 507,000 |
| 1995/08/15 | 435 | 439 | 435 | 438 | 172,000 |
| 1995/08/14 | 435 | 440 | 434 | 435 | 175,000 |
| 1995/08/11 | 420 | 431 | 420 | 431 | 137,000 |
| 1995/08/10 | 432 | 434 | 428 | 428 | 198,000 |
| 1995/08/09 | 430 | 430 | 421 | 427 | 40,000 |
| 1995/08/08 | 430 | 431 | 426 | 430 | 95,000 |
| 1995/08/07 | 430 | 430 | 420 | 425 | 83,000 |
| 1995/08/04 | 423 | 425 | 420 | 421 | 84,000 |
| 1995/08/03 | 430 | 432 | 420 | 420 | 190,000 |
| 1995/08/02 | 419 | 425 | 419 | 420 | 71,000 |
| 1995/08/01 | 430 | 430 | 421 | 424 | 57,000 |
| 1995/07/31 | 427 | 436 | 425 | 436 | 246,000 |
| 1995/07/28 | 425 | 430 | 422 | 424 | 114,000 |
| 1995/07/27 | 425 | 440 | 425 | 425 | 234,000 |
| 1995/07/26 | 423 | 423 | 405 | 405 | 169,000 |
| 1995/07/25 | 423 | 423 | 417 | 417 | 172,000 |
| 1995/07/24 | 422 | 422 | 418 | 422 | 140,000 |
| 1995/07/21 | 422 | 422 | 417 | 417 | 52,000 |
| 1995/07/20 | 408 | 413 | 408 | 413 | 119,000 |
| 1995/07/19 | 428 | 428 | 421 | 423 | 147,000 |
| 1995/07/18 | 434 | 434 | 423 | 423 | 199,000 |
| 1995/07/17 | 427 | 433 | 424 | 424 | 290,000 |
| 1995/07/14 | 414 | 419 | 410 | 419 | 210,000 |
| 1995/07/13 | 411 | 411 | 408 | 408 | 175,000 |
| 1995/07/12 | 402 | 410 | 402 | 410 | 299,000 |
| 1995/07/11 | 397 | 402 | 390 | 402 | 279,000 |
| 1995/07/10 | 414 | 419 | 398 | 398 | 714,000 |
| 1995/07/07 | 391 | 418 | 391 | 409 | 355,000 |
| 1995/07/06 | 390 | 390 | 386 | 390 | 319,000 |
| 1995/07/05 | 389 | 389 | 380 | 381 | 23,000 |
| 1995/07/04 | 389 | 390 | 384 | 390 | 31,000 |
| 1995/07/03 | 383 | 385 | 372 | 379 | 87,000 |
| 1995/06/30 | 381 | 385 | 380 | 382 | 69,000 |
| 1995/06/29 | 383 | 390 | 383 | 383 | 68,000 |
| 1995/06/28 | 383 | 383 | 380 | 383 | 88,000 |
| 1995/06/27 | 394 | 394 | 383 | 383 | 201,000 |
| 1995/06/26 | 384 | 388 | 384 | 384 | 67,000 |
| 1995/06/23 | 379 | 385 | 379 | 383 | 139,000 |
| 1995/06/22 | 375 | 378 | 370 | 378 | 147,000 |
| 1995/06/21 | 371 | 379 | 365 | 370 | 190,000 |
| 1995/06/20 | 375 | 375 | 368 | 370 | 270,000 |
| 1995/06/19 | 370 | 373 | 363 | 370 | 205,000 |
| 1995/06/16 | 393 | 393 | 371 | 393 | 97,000 |
| 1995/06/15 | 387 | 393 | 382 | 393 | 118,000 |
| 1995/06/14 | 375 | 385 | 375 | 382 | 127,000 |
| 1995/06/13 | 388 | 388 | 377 | 380 | 465,000 |
| 1995/06/12 | 390 | 390 | 381 | 384 | 336,000 |
| 1995/06/09 | 381 | 385 | 379 | 385 | 747,000 |
| 1995/06/08 | 387 | 387 | 374 | 376 | 233,000 |
| 1995/06/07 | 397 | 397 | 388 | 397 | 221,000 |
| 1995/06/06 | 407 | 408 | 395 | 399 | 474,000 |
| 1995/06/05 | 408 | 408 | 400 | 406 | 90,000 |
| 1995/06/02 | 412 | 418 | 402 | 403 | 121,000 |
| 1995/06/01 | 410 | 410 | 402 | 406 | 72,000 |
| 1995/05/31 | 415 | 415 | 397 | 397 | 302,000 |
| 1995/05/30 | 416 | 416 | 408 | 412 | 207,000 |
| 1995/05/29 | 418 | 418 | 414 | 418 | 105,000 |
| 1995/05/26 | 435 | 435 | 422 | 423 | 215,000 |
| 1995/05/25 | 440 | 440 | 427 | 430 | 265,000 |
| 1995/05/24 | 430 | 431 | 426 | 430 | 223,000 |
| 1995/05/23 | 430 | 434 | 430 | 431 | 100,000 |
| 1995/05/22 | 432 | 433 | 425 | 433 | 80,000 |
| 1995/05/19 | 445 | 445 | 435 | 440 | 250,000 |
| 1995/05/18 | 449 | 449 | 440 | 440 | 113,000 |
| 1995/05/17 | 449 | 449 | 440 | 440 | 116,000 |
| 1995/05/16 | 444 | 444 | 439 | 439 | 133,000 |
| 1995/05/15 | 444 | 446 | 440 | 440 | 152,000 |
| 1995/05/12 | 441 | 445 | 440 | 445 | 134,000 |
| 1995/05/11 | 460 | 460 | 431 | 431 | 162,000 |
| 1995/05/10 | 464 | 466 | 460 | 464 | 133,000 |
| 1995/05/09 | 464 | 466 | 460 | 460 | 92,000 |
| 1995/05/08 | 454 | 464 | 454 | 459 | 173,000 |
| 1995/05/02 | 453 | 459 | 452 | 454 | 108,000 |
| 1995/05/01 | 454 | 455 | 449 | 454 | 318,000 |
| 1995/04/28 | 450 | 450 | 440 | 445 | 175,000 |
| 1995/04/27 | 451 | 454 | 445 | 445 | 170,000 |
| 1995/04/26 | 460 | 460 | 442 | 442 | 260,000 |
| 1995/04/25 | 455 | 470 | 450 | 460 | 747,000 |
| 1995/04/24 | 450 | 455 | 450 | 450 | 287,000 |
| 1995/04/21 | 446 | 448 | 443 | 443 | 306,000 |
| 1995/04/20 | 438 | 442 | 436 | 437 | 259,000 |
| 1995/04/19 | 440 | 440 | 432 | 433 | 265,000 |
| 1995/04/18 | 440 | 440 | 427 | 440 | 98,000 |
| 1995/04/17 | 432 | 435 | 427 | 435 | 31,000 |
| 1995/04/14 | 430 | 435 | 427 | 432 | 184,000 |
| 1995/04/13 | 425 | 441 | 425 | 427 | 194,000 |
| 1995/04/12 | 433 | 433 | 422 | 425 | 143,000 |
| 1995/04/11 | 446 | 446 | 433 | 433 | 108,000 |
| 1995/04/10 | 435 | 439 | 431 | 436 | 107,000 |
| 1995/04/07 | 423 | 425 | 421 | 425 | 101,000 |
| 1995/04/06 | 424 | 429 | 422 | 427 | 158,000 |
| 1995/04/05 | 436 | 436 | 420 | 429 | 233,000 |
| 1995/04/04 | 426 | 438 | 421 | 438 | 188,000 |
| 1995/04/03 | 430 | 430 | 415 | 416 | 287,000 |
| 1995/03/31 | 442 | 442 | 430 | 430 | 190,000 |
| 1995/03/30 | 439 | 439 | 431 | 432 | 83,000 |
| 1995/03/29 | 440 | 440 | 430 | 439 | 215,000 |
| 1995/03/28 | 435 | 445 | 435 | 435 | 201,000 |
| 1995/03/27 | 447 | 447 | 430 | 430 | 311,000 |
| 1995/03/24 | 434 | 438 | 431 | 437 | 374,000 |
| 1995/03/23 | 430 | 440 | 430 | 438 | 288,000 |
| 1995/03/22 | 437 | 437 | 423 | 430 | 48,000 |
| 1995/03/20 | 434 | 434 | 419 | 428 | 416,000 |
| 1995/03/17 | 440 | 440 | 431 | 434 | 287,000 |
| 1995/03/16 | 427 | 439 | 426 | 430 | 329,000 |
| 1995/03/15 | 425 | 437 | 421 | 437 | 320,000 |
| 1995/03/14 | 421 | 432 | 418 | 420 | 2,311,000 |
| 1995/03/13 | 401 | 401 | 401 | 401 | 679,000 |
| 1995/03/10 | 481 | 483 | 478 | 481 | 473,000 |
| 1995/03/09 | 480 | 483 | 478 | 483 | 164,000 |
| 1995/03/08 | 473 | 480 | 465 | 480 | 370,000 |
| 1995/03/07 | 480 | 485 | 479 | 483 | 187,000 |
| 1995/03/06 | 465 | 480 | 462 | 480 | 186,000 |
| 1995/03/03 | 465 | 466 | 465 | 465 | 62,000 |
| 1995/03/02 | 463 | 468 | 461 | 462 | 48,000 |
| 1995/03/01 | 469 | 469 | 461 | 462 | 107,000 |
| 1995/02/28 | 485 | 485 | 475 | 475 | 86,000 |
| 1995/02/27 | 488 | 490 | 459 | 468 | 74,000 |
| 1995/02/24 | 496 | 498 | 490 | 498 | 271,000 |
| 1995/02/23 | 497 | 500 | 495 | 495 | 321,000 |
| 1995/02/22 | 492 | 499 | 492 | 495 | 158,000 |
| 1995/02/21 | 486 | 499 | 485 | 494 | 354,000 |
| 1995/02/20 | 489 | 489 | 482 | 486 | 179,000 |
| 1995/02/17 | 484 | 489 | 481 | 489 | 133,000 |
| 1995/02/16 | 485 | 485 | 482 | 485 | 42,000 |
| 1995/02/15 | 483 | 486 | 482 | 482 | 23,000 |
| 1995/02/14 | 488 | 491 | 485 | 491 | 392,000 |
| 1995/02/13 | 491 | 491 | 481 | 488 | 654,000 |
| 1995/02/10 | 496 | 501 | 491 | 499 | 799,000 |
| 1995/02/09 | 490 | 491 | 485 | 491 | 200,000 |
| 1995/02/08 | 490 | 490 | 486 | 487 | 347,000 |
| 1995/02/07 | 490 | 490 | 480 | 490 | 222,000 |
| 1995/02/06 | 485 | 490 | 485 | 490 | 78,000 |
| 1995/02/03 | 490 | 490 | 487 | 487 | 199,000 |
| 1995/02/02 | 490 | 490 | 486 | 490 | 465,000 |
| 1995/02/01 | 489 | 490 | 483 | 490 | 290,000 |
| 1995/01/31 | 486 | 519 | 486 | 519 | 197,000 |
| 1995/01/30 | 499 | 499 | 486 | 486 | 157,000 |
| 1995/01/27 | 500 | 505 | 500 | 500 | 92,000 |
| 1995/01/26 | 503 | 509 | 500 | 500 | 170,000 |
| 1995/01/25 | 498 | 506 | 490 | 500 | 211,000 |
| 1995/01/24 | 477 | 495 | 477 | 495 | 158,000 |
| 1995/01/23 | 517 | 517 | 475 | 476 | 235,000 |
| 1995/01/20 | 536 | 536 | 513 | 529 | 368,000 |
| 1995/01/19 | 538 | 538 | 535 | 536 | 311,000 |
| 1995/01/18 | 535 | 538 | 535 | 538 | 224,000 |
| 1995/01/17 | 538 | 540 | 528 | 535 | 257,000 |
| 1995/01/13 | 535 | 535 | 531 | 535 | 307,000 |
| 1995/01/12 | 531 | 532 | 530 | 531 | 194,000 |
| 1995/01/11 | 528 | 530 | 525 | 529 | 108,000 |
| 1995/01/10 | 535 | 535 | 526 | 528 | 200,000 |
| 1995/01/09 | 525 | 525 | 525 | 525 | 41,000 |
| 1995/01/06 | 523 | 538 | 523 | 535 | 98,000 |
| 1995/01/05 | 539 | 539 | 533 | 533 | 48,000 |
| 1995/01/04 | 530 | 533 | 530 | 533 | 6,000 |