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 |
|---|---|---|---|---|---|
| 1996/12/30 | 414 | 414 | 409 | 409 | 34,000 |
| 1996/12/27 | 417 | 417 | 410 | 417 | 60,000 |
| 1996/12/26 | 431 | 431 | 404 | 419 | 193,000 |
| 1996/12/25 | 409 | 412 | 404 | 406 | 99,000 |
| 1996/12/24 | 412 | 412 | 410 | 412 | 90,000 |
| 1996/12/20 | 422 | 422 | 417 | 420 | 191,000 |
| 1996/12/19 | 417 | 421 | 417 | 420 | 120,000 |
| 1996/12/18 | 428 | 431 | 424 | 426 | 278,000 |
| 1996/12/17 | 420 | 424 | 418 | 418 | 239,000 |
| 1996/12/16 | 427 | 438 | 424 | 428 | 575,000 |
| 1996/12/13 | 430 | 435 | 405 | 412 | 798,000 |
| 1996/12/12 | 437 | 437 | 435 | 435 | 53,000 |
| 1996/12/11 | 438 | 446 | 437 | 437 | 157,000 |
| 1996/12/10 | 448 | 448 | 440 | 442 | 150,000 |
| 1996/12/09 | 431 | 439 | 428 | 439 | 146,000 |
| 1996/12/06 | 435 | 438 | 425 | 425 | 125,000 |
| 1996/12/05 | 441 | 447 | 431 | 435 | 131,000 |
| 1996/12/04 | 449 | 451 | 438 | 441 | 129,000 |
| 1996/12/03 | 442 | 449 | 442 | 446 | 55,000 |
| 1996/12/02 | 451 | 455 | 441 | 442 | 168,000 |
| 1996/11/29 | 458 | 463 | 451 | 451 | 140,000 |
| 1996/11/28 | 460 | 460 | 455 | 458 | 71,000 |
| 1996/11/27 | 468 | 470 | 455 | 460 | 278,000 |
| 1996/11/26 | 484 | 484 | 476 | 476 | 172,000 |
| 1996/11/25 | 475 | 485 | 471 | 474 | 122,000 |
| 1996/11/22 | 473 | 473 | 463 | 470 | 65,000 |
| 1996/11/21 | 475 | 475 | 468 | 470 | 113,000 |
| 1996/11/20 | 471 | 475 | 470 | 470 | 140,000 |
| 1996/11/19 | 472 | 477 | 472 | 476 | 73,000 |
| 1996/11/18 | 486 | 486 | 476 | 479 | 57,000 |
| 1996/11/15 | 483 | 486 | 476 | 476 | 90,000 |
| 1996/11/14 | 489 | 489 | 485 | 487 | 107,000 |
| 1996/11/13 | 493 | 493 | 479 | 479 | 117,000 |
| 1996/11/12 | 482 | 485 | 479 | 483 | 72,000 |
| 1996/11/11 | 497 | 498 | 483 | 493 | 199,000 |
| 1996/11/08 | 471 | 489 | 471 | 482 | 80,000 |
| 1996/11/07 | 478 | 480 | 470 | 476 | 152,000 |
| 1996/11/06 | 475 | 476 | 470 | 473 | 149,000 |
| 1996/11/05 | 477 | 477 | 472 | 476 | 64,000 |
| 1996/11/01 | 486 | 486 | 473 | 474 | 110,000 |
| 1996/10/31 | 485 | 490 | 485 | 485 | 50,000 |
| 1996/10/30 | 500 | 501 | 488 | 490 | 99,000 |
| 1996/10/29 | 490 | 499 | 490 | 498 | 50,000 |
| 1996/10/28 | 495 | 498 | 490 | 495 | 200,000 |
| 1996/10/25 | 481 | 486 | 473 | 480 | 136,000 |
| 1996/10/24 | 490 | 494 | 485 | 485 | 52,000 |
| 1996/10/23 | 492 | 492 | 483 | 485 | 46,000 |
| 1996/10/22 | 500 | 500 | 497 | 497 | 72,000 |
| 1996/10/21 | 509 | 515 | 509 | 510 | 208,000 |
| 1996/10/18 | 499 | 507 | 499 | 507 | 198,000 |
| 1996/10/17 | 502 | 502 | 490 | 498 | 33,000 |
| 1996/10/16 | 501 | 501 | 496 | 497 | 89,000 |
| 1996/10/15 | 487 | 496 | 483 | 496 | 40,000 |
| 1996/10/14 | 489 | 489 | 483 | 488 | 61,000 |
| 1996/10/11 | 502 | 502 | 492 | 499 | 208,000 |
| 1996/10/09 | 480 | 485 | 472 | 472 | 163,000 |
| 1996/10/08 | 486 | 491 | 485 | 485 | 41,000 |
| 1996/10/07 | 485 | 496 | 480 | 496 | 164,000 |
| 1996/10/04 | 500 | 500 | 495 | 500 | 162,000 |
| 1996/10/03 | 500 | 505 | 500 | 501 | 123,000 |
| 1996/10/02 | 503 | 505 | 500 | 500 | 43,000 |
| 1996/10/01 | 485 | 502 | 485 | 502 | 116,000 |
| 1996/09/30 | 496 | 500 | 495 | 500 | 89,000 |
| 1996/09/27 | 496 | 506 | 495 | 506 | 88,000 |
| 1996/09/26 | 494 | 506 | 494 | 506 | 115,000 |
| 1996/09/25 | 494 | 505 | 489 | 504 | 218,000 |
| 1996/09/24 | 505 | 505 | 501 | 504 | 133,000 |
| 1996/09/20 | 500 | 506 | 500 | 506 | 133,000 |
| 1996/09/19 | 492 | 505 | 492 | 505 | 155,000 |
| 1996/09/18 | 494 | 500 | 488 | 497 | 320,000 |
| 1996/09/17 | 488 | 495 | 483 | 490 | 105,000 |
| 1996/09/13 | 480 | 480 | 471 | 480 | 331,000 |
| 1996/09/12 | 487 | 487 | 480 | 480 | 33,000 |
| 1996/09/11 | 496 | 496 | 487 | 488 | 103,000 |
| 1996/09/10 | 494 | 494 | 486 | 491 | 217,000 |
| 1996/09/09 | 491 | 491 | 482 | 489 | 147,000 |
| 1996/09/06 | 480 | 489 | 480 | 481 | 75,000 |
| 1996/09/05 | 473 | 490 | 473 | 485 | 253,000 |
| 1996/09/04 | 471 | 475 | 471 | 472 | 145,000 |
| 1996/09/03 | 472 | 473 | 470 | 471 | 137,000 |
| 1996/09/02 | 477 | 477 | 468 | 472 | 84,000 |
| 1996/08/30 | 476 | 481 | 474 | 476 | 324,000 |
| 1996/08/29 | 480 | 480 | 476 | 477 | 186,000 |
| 1996/08/28 | 490 | 490 | 485 | 485 | 130,000 |
| 1996/08/27 | 484 | 489 | 480 | 480 | 143,000 |
| 1996/08/26 | 495 | 495 | 473 | 474 | 174,000 |
| 1996/08/23 | 490 | 498 | 488 | 498 | 441,000 |
| 1996/08/22 | 503 | 505 | 500 | 500 | 36,000 |
| 1996/08/21 | 500 | 502 | 499 | 500 | 118,000 |
| 1996/08/20 | 501 | 501 | 498 | 498 | 142,000 |
| 1996/08/19 | 502 | 504 | 495 | 500 | 104,000 |
| 1996/08/16 | 502 | 505 | 497 | 500 | 204,000 |
| 1996/08/15 | 505 | 505 | 502 | 502 | 104,000 |
| 1996/08/14 | 513 | 513 | 502 | 508 | 430,000 |
| 1996/08/13 | 492 | 499 | 492 | 499 | 393,000 |
| 1996/08/12 | 502 | 502 | 494 | 495 | 346,000 |
| 1996/08/09 | 485 | 492 | 483 | 492 | 400,000 |
| 1996/08/08 | 473 | 487 | 473 | 487 | 342,000 |
| 1996/08/07 | 477 | 479 | 472 | 472 | 241,000 |
| 1996/08/06 | 481 | 481 | 473 | 477 | 236,000 |
| 1996/08/05 | 482 | 484 | 482 | 483 | 124,000 |
| 1996/08/02 | 480 | 483 | 477 | 478 | 47,000 |
| 1996/08/01 | 478 | 482 | 473 | 482 | 96,000 |
| 1996/07/31 | 485 | 485 | 473 | 473 | 119,000 |
| 1996/07/30 | 490 | 490 | 480 | 480 | 126,000 |
| 1996/07/29 | 495 | 500 | 491 | 492 | 114,000 |
| 1996/07/26 | 489 | 495 | 484 | 495 | 603,000 |
| 1996/07/25 | 480 | 488 | 480 | 484 | 244,000 |
| 1996/07/24 | 483 | 486 | 480 | 484 | 182,000 |
| 1996/07/23 | 486 | 488 | 481 | 486 | 181,000 |
| 1996/07/22 | 500 | 510 | 491 | 491 | 752,000 |
| 1996/07/19 | 495 | 502 | 495 | 500 | 124,000 |
| 1996/07/18 | 503 | 503 | 498 | 501 | 92,000 |
| 1996/07/17 | 503 | 505 | 502 | 503 | 163,000 |
| 1996/07/16 | 504 | 504 | 500 | 503 | 255,000 |
| 1996/07/15 | 510 | 510 | 508 | 508 | 55,000 |
| 1996/07/12 | 509 | 510 | 508 | 510 | 104,000 |
| 1996/07/11 | 508 | 511 | 508 | 510 | 98,000 |
| 1996/07/10 | 515 | 515 | 508 | 508 | 418,000 |
| 1996/07/09 | 515 | 515 | 512 | 513 | 210,000 |
| 1996/07/08 | 515 | 515 | 510 | 515 | 395,000 |
| 1996/07/05 | 520 | 520 | 512 | 513 | 127,000 |
| 1996/07/04 | 530 | 530 | 518 | 520 | 113,000 |
| 1996/07/03 | 530 | 530 | 526 | 530 | 140,000 |
| 1996/07/02 | 544 | 544 | 526 | 526 | 106,000 |
| 1996/07/01 | 540 | 540 | 533 | 534 | 65,000 |
| 1996/06/28 | 538 | 540 | 538 | 540 | 151,000 |
| 1996/06/27 | 545 | 546 | 534 | 538 | 126,000 |
| 1996/06/26 | 558 | 558 | 541 | 550 | 414,000 |
| 1996/06/25 | 533 | 540 | 533 | 540 | 584,000 |
| 1996/06/24 | 529 | 529 | 525 | 529 | 199,000 |
| 1996/06/21 | 523 | 527 | 522 | 522 | 202,000 |
| 1996/06/20 | 524 | 524 | 513 | 513 | 444,000 |
| 1996/06/19 | 532 | 535 | 527 | 532 | 125,000 |
| 1996/06/18 | 535 | 535 | 532 | 533 | 367,000 |
| 1996/06/17 | 532 | 540 | 532 | 535 | 470,000 |
| 1996/06/14 | 525 | 536 | 525 | 529 | 362,000 |
| 1996/06/13 | 535 | 535 | 525 | 525 | 154,000 |
| 1996/06/12 | 531 | 537 | 530 | 530 | 270,000 |
| 1996/06/11 | 527 | 530 | 522 | 526 | 125,000 |
| 1996/06/10 | 532 | 532 | 522 | 522 | 108,000 |
| 1996/06/07 | 537 | 538 | 522 | 522 | 264,000 |
| 1996/06/06 | 531 | 533 | 522 | 522 | 224,000 |
| 1996/06/05 | 535 | 537 | 532 | 532 | 141,000 |
| 1996/06/04 | 544 | 547 | 539 | 539 | 199,000 |
| 1996/06/03 | 548 | 549 | 547 | 547 | 178,000 |
| 1996/05/31 | 546 | 554 | 545 | 547 | 128,000 |
| 1996/05/30 | 544 | 546 | 540 | 542 | 272,000 |
| 1996/05/29 | 542 | 559 | 542 | 550 | 92,000 |
| 1996/05/28 | 550 | 555 | 536 | 542 | 305,000 |
| 1996/05/27 | 538 | 539 | 532 | 533 | 327,000 |
| 1996/05/24 | 548 | 548 | 535 | 535 | 278,000 |
| 1996/05/23 | 557 | 560 | 552 | 555 | 93,000 |
| 1996/05/22 | 560 | 560 | 547 | 547 | 315,000 |
| 1996/05/21 | 554 | 560 | 551 | 551 | 425,000 |
| 1996/05/20 | 561 | 564 | 558 | 559 | 225,000 |
| 1996/05/17 | 569 | 570 | 561 | 570 | 216,000 |
| 1996/05/16 | 574 | 574 | 561 | 570 | 932,000 |
| 1996/05/15 | 589 | 595 | 585 | 594 | 639,000 |
| 1996/05/14 | 584 | 589 | 580 | 585 | 658,000 |
| 1996/05/13 | 589 | 589 | 582 | 585 | 511,000 |
| 1996/05/10 | 584 | 584 | 575 | 581 | 583,000 |
| 1996/05/09 | 558 | 564 | 557 | 564 | 244,000 |
| 1996/05/08 | 570 | 570 | 557 | 557 | 55,000 |
| 1996/05/07 | 575 | 575 | 560 | 562 | 105,000 |
| 1996/05/02 | 575 | 575 | 562 | 565 | 140,000 |
| 1996/05/01 | 580 | 580 | 569 | 570 | 142,000 |
| 1996/04/30 | 580 | 580 | 577 | 579 | 197,000 |
| 1996/04/26 | 578 | 583 | 572 | 583 | 288,000 |
| 1996/04/25 | 576 | 577 | 570 | 577 | 399,000 |
| 1996/04/24 | 568 | 578 | 566 | 577 | 259,000 |
| 1996/04/23 | 568 | 573 | 563 | 568 | 420,000 |
| 1996/04/22 | 561 | 568 | 558 | 568 | 371,000 |
| 1996/04/19 | 561 | 561 | 555 | 561 | 437,000 |
| 1996/04/18 | 563 | 564 | 560 | 561 | 426,000 |
| 1996/04/17 | 575 | 575 | 563 | 563 | 194,000 |
| 1996/04/16 | 578 | 578 | 565 | 565 | 301,000 |
| 1996/04/15 | 564 | 578 | 564 | 578 | 640,000 |
| 1996/04/12 | 564 | 570 | 559 | 559 | 240,000 |
| 1996/04/11 | 572 | 572 | 562 | 562 | 165,000 |
| 1996/04/10 | 586 | 589 | 580 | 582 | 402,000 |
| 1996/04/09 | 570 | 578 | 565 | 572 | 180,000 |
| 1996/04/08 | 580 | 581 | 557 | 557 | 189,000 |
| 1996/04/05 | 576 | 576 | 570 | 570 | 121,000 |
| 1996/04/04 | 576 | 580 | 571 | 576 | 429,000 |
| 1996/04/03 | 570 | 577 | 550 | 556 | 405,000 |
| 1996/04/02 | 554 | 570 | 550 | 570 | 226,000 |
| 1996/04/01 | 560 | 566 | 555 | 555 | 367,000 |
| 1996/03/29 | 555 | 564 | 552 | 555 | 375,000 |
| 1996/03/28 | 550 | 550 | 531 | 545 | 282,000 |
| 1996/03/27 | 538 | 550 | 531 | 550 | 337,000 |
| 1996/03/26 | 539 | 539 | 529 | 529 | 180,000 |
| 1996/03/25 | 530 | 540 | 530 | 540 | 254,000 |
| 1996/03/22 | 529 | 529 | 520 | 529 | 169,000 |
| 1996/03/21 | 525 | 529 | 519 | 529 | 219,000 |
| 1996/03/19 | 528 | 528 | 515 | 517 | 153,000 |
| 1996/03/18 | 521 | 530 | 518 | 518 | 390,000 |
| 1996/03/15 | 497 | 498 | 492 | 498 | 182,000 |
| 1996/03/14 | 490 | 497 | 490 | 492 | 115,000 |
| 1996/03/13 | 500 | 500 | 492 | 492 | 81,000 |
| 1996/03/12 | 511 | 511 | 500 | 500 | 65,000 |
| 1996/03/11 | 520 | 520 | 499 | 499 | 139,000 |
| 1996/03/08 | 506 | 515 | 505 | 510 | 444,000 |
| 1996/03/07 | 513 | 516 | 510 | 515 | 118,000 |
| 1996/03/06 | 520 | 522 | 515 | 517 | 111,000 |
| 1996/03/05 | 525 | 528 | 516 | 521 | 86,000 |
| 1996/03/04 | 518 | 521 | 515 | 515 | 73,000 |
| 1996/03/01 | 512 | 520 | 510 | 520 | 121,000 |
| 1996/02/29 | 515 | 522 | 515 | 520 | 143,000 |
| 1996/02/28 | 529 | 535 | 529 | 529 | 175,000 |
| 1996/02/27 | 537 | 537 | 526 | 528 | 245,000 |
| 1996/02/26 | 525 | 527 | 521 | 527 | 62,000 |
| 1996/02/23 | 517 | 530 | 517 | 525 | 221,000 |
| 1996/02/22 | 530 | 530 | 516 | 517 | 345,000 |
| 1996/02/21 | 524 | 525 | 510 | 510 | 352,000 |
| 1996/02/20 | 532 | 532 | 524 | 524 | 123,000 |
| 1996/02/19 | 540 | 547 | 531 | 533 | 87,000 |
| 1996/02/16 | 555 | 555 | 532 | 547 | 333,000 |
| 1996/02/15 | 542 | 572 | 542 | 557 | 695,000 |
| 1996/02/14 | 548 | 550 | 540 | 540 | 178,000 |
| 1996/02/13 | 560 | 565 | 548 | 548 | 395,000 |
| 1996/02/09 | 577 | 580 | 561 | 562 | 319,000 |
| 1996/02/08 | 579 | 579 | 570 | 570 | 779,000 |
| 1996/02/07 | 570 | 604 | 570 | 585 | 3,033,000 |
| 1996/02/06 | 555 | 593 | 553 | 560 | 1,989,000 |
| 1996/02/05 | 530 | 570 | 527 | 570 | 784,000 |
| 1996/02/02 | 532 | 535 | 521 | 522 | 199,000 |
| 1996/02/01 | 530 | 533 | 523 | 532 | 404,000 |
| 1996/01/31 | 521 | 525 | 510 | 510 | 316,000 |
| 1996/01/30 | 517 | 520 | 510 | 519 | 78,000 |
| 1996/01/29 | 510 | 513 | 507 | 507 | 149,000 |
| 1996/01/26 | 530 | 534 | 517 | 520 | 210,000 |
| 1996/01/25 | 502 | 504 | 497 | 501 | 353,000 |
| 1996/01/24 | 515 | 515 | 500 | 500 | 98,000 |
| 1996/01/23 | 520 | 525 | 511 | 511 | 161,000 |
| 1996/01/22 | 534 | 534 | 518 | 518 | 29,000 |
| 1996/01/19 | 517 | 525 | 516 | 525 | 181,000 |
| 1996/01/18 | 525 | 525 | 517 | 517 | 338,000 |
| 1996/01/17 | 534 | 538 | 531 | 535 | 115,000 |
| 1996/01/16 | 534 | 535 | 530 | 534 | 175,000 |
| 1996/01/12 | 525 | 534 | 522 | 534 | 384,000 |
| 1996/01/11 | 501 | 517 | 501 | 517 | 71,000 |
| 1996/01/10 | 516 | 520 | 515 | 517 | 381,000 |
| 1996/01/09 | 508 | 509 | 494 | 508 | 173,000 |
| 1996/01/08 | 509 | 520 | 506 | 518 | 173,000 |
| 1996/01/05 | 525 | 530 | 521 | 529 | 276,000 |
| 1996/01/04 | 501 | 520 | 500 | 520 | 106,000 |