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 |
|---|---|---|---|---|---|
| 2000/12/29 | 451 | 451 | 440 | 450 | 225,000 |
| 2000/12/28 | 435 | 455 | 421 | 455 | 694,000 |
| 2000/12/27 | 427 | 427 | 415 | 415 | 165,000 |
| 2000/12/26 | 429 | 429 | 415 | 422 | 148,000 |
| 2000/12/25 | 421 | 430 | 413 | 430 | 335,000 |
| 2000/12/22 | 416 | 421 | 403 | 413 | 669,000 |
| 2000/12/21 | 425 | 432 | 411 | 416 | 980,000 |
| 2000/12/20 | 428 | 445 | 425 | 425 | 789,000 |
| 2000/12/19 | 455 | 455 | 438 | 438 | 601,000 |
| 2000/12/18 | 445 | 456 | 445 | 452 | 436,000 |
| 2000/12/15 | 451 | 465 | 451 | 454 | 411,000 |
| 2000/12/14 | 471 | 479 | 460 | 461 | 764,000 |
| 2000/12/13 | 490 | 490 | 475 | 480 | 358,000 |
| 2000/12/12 | 494 | 494 | 479 | 486 | 502,000 |
| 2000/12/11 | 487 | 495 | 479 | 485 | 1,279,000 |
| 2000/12/08 | 444 | 480 | 444 | 477 | 1,597,000 |
| 2000/12/07 | 457 | 460 | 445 | 449 | 1,665,000 |
| 2000/12/06 | 473 | 473 | 452 | 458 | 1,418,000 |
| 2000/12/05 | 496 | 496 | 462 | 473 | 1,586,000 |
| 2000/12/04 | 519 | 519 | 495 | 496 | 1,191,000 |
| 2000/12/01 | 506 | 514 | 493 | 509 | 2,683,000 |
| 2000/11/30 | 506 | 523 | 505 | 516 | 4,810,000 |
| 2000/11/29 | 482 | 508 | 472 | 504 | 2,063,000 |
| 2000/11/28 | 459 | 488 | 458 | 482 | 1,425,000 |
| 2000/11/27 | 475 | 480 | 451 | 464 | 778,000 |
| 2000/11/24 | 455 | 476 | 455 | 472 | 1,117,000 |
| 2000/11/22 | 485 | 510 | 451 | 460 | 4,763,000 |
| 2000/11/21 | 493 | 500 | 476 | 484 | 1,324,000 |
| 2000/11/20 | 485 | 508 | 475 | 500 | 3,360,000 |
| 2000/11/17 | 490 | 493 | 476 | 482 | 1,914,000 |
| 2000/11/16 | 474 | 496 | 471 | 490 | 4,314,000 |
| 2000/11/15 | 456 | 487 | 456 | 479 | 4,276,000 |
| 2000/11/14 | 464 | 464 | 453 | 458 | 710,000 |
| 2000/11/13 | 450 | 477 | 436 | 470 | 1,885,000 |
| 2000/11/10 | 443 | 454 | 438 | 454 | 591,000 |
| 2000/11/09 | 443 | 448 | 431 | 444 | 1,681,000 |
| 2000/11/08 | 453 | 460 | 442 | 453 | 3,008,000 |
| 2000/11/07 | 450 | 460 | 436 | 458 | 1,913,000 |
| 2000/11/06 | 440 | 456 | 423 | 426 | 2,044,000 |
| 2000/11/02 | 405 | 445 | 405 | 442 | 3,434,000 |
| 2000/11/01 | 403 | 416 | 398 | 400 | 1,053,000 |
| 2000/10/31 | 394 | 400 | 386 | 398 | 1,008,000 |
| 2000/10/30 | 389 | 408 | 389 | 397 | 1,907,000 |
| 2000/10/27 | 395 | 405 | 388 | 388 | 2,119,000 |
| 2000/10/26 | 405 | 435 | 393 | 400 | 4,501,000 |
| 2000/10/25 | 437 | 482 | 410 | 415 | 11,327,000 |
| 2000/10/24 | 327 | 402 | 327 | 402 | 4,537,000 |
| 2000/10/23 | 320 | 326 | 310 | 322 | 759,000 |
| 2000/10/20 | 332 | 332 | 325 | 325 | 1,066,000 |
| 2000/10/19 | 308 | 317 | 307 | 317 | 496,000 |
| 2000/10/18 | 315 | 316 | 310 | 310 | 255,000 |
| 2000/10/17 | 327 | 328 | 320 | 321 | 253,000 |
| 2000/10/16 | 327 | 331 | 326 | 328 | 341,000 |
| 2000/10/13 | 327 | 327 | 322 | 325 | 552,000 |
| 2000/10/12 | 335 | 335 | 329 | 329 | 672,000 |
| 2000/10/11 | 347 | 349 | 338 | 338 | 381,000 |
| 2000/10/10 | 355 | 355 | 347 | 347 | 293,000 |
| 2000/10/06 | 358 | 361 | 353 | 357 | 220,000 |
| 2000/10/05 | 363 | 370 | 358 | 360 | 308,000 |
| 2000/10/04 | 355 | 371 | 355 | 363 | 406,000 |
| 2000/10/03 | 361 | 365 | 354 | 360 | 247,000 |
| 2000/10/02 | 354 | 379 | 352 | 371 | 584,000 |
| 2000/09/29 | 355 | 370 | 350 | 370 | 120,000 |
| 2000/09/28 | 351 | 352 | 345 | 345 | 145,000 |
| 2000/09/27 | 369 | 369 | 350 | 353 | 178,000 |
| 2000/09/26 | 370 | 371 | 357 | 359 | 148,000 |
| 2000/09/25 | 360 | 368 | 350 | 350 | 257,000 |
| 2000/09/22 | 355 | 380 | 355 | 360 | 369,000 |
| 2000/09/21 | 367 | 380 | 365 | 370 | 296,000 |
| 2000/09/20 | 359 | 378 | 359 | 372 | 312,000 |
| 2000/09/19 | 359 | 360 | 350 | 360 | 322,000 |
| 2000/09/18 | 343 | 364 | 338 | 362 | 444,000 |
| 2000/09/14 | 355 | 355 | 340 | 341 | 239,000 |
| 2000/09/13 | 353 | 358 | 340 | 344 | 282,000 |
| 2000/09/12 | 355 | 355 | 350 | 350 | 263,000 |
| 2000/09/11 | 379 | 379 | 353 | 356 | 229,000 |
| 2000/09/08 | 366 | 373 | 365 | 369 | 387,000 |
| 2000/09/07 | 350 | 359 | 350 | 351 | 487,000 |
| 2000/09/06 | 380 | 380 | 366 | 370 | 285,000 |
| 2000/09/05 | 382 | 385 | 380 | 384 | 225,000 |
| 2000/09/04 | 381 | 385 | 376 | 382 | 347,000 |
| 2000/09/01 | 405 | 406 | 388 | 393 | 297,000 |
| 2000/08/31 | 422 | 426 | 402 | 403 | 768,000 |
| 2000/08/30 | 415 | 422 | 410 | 417 | 1,023,000 |
| 2000/08/29 | 399 | 425 | 399 | 412 | 1,313,000 |
| 2000/08/28 | 379 | 396 | 379 | 393 | 450,000 |
| 2000/08/25 | 403 | 404 | 397 | 404 | 253,000 |
| 2000/08/24 | 399 | 406 | 398 | 401 | 501,000 |
| 2000/08/23 | 395 | 410 | 395 | 402 | 611,000 |
| 2000/08/22 | 390 | 401 | 389 | 400 | 962,000 |
| 2000/08/21 | 371 | 375 | 369 | 370 | 254,000 |
| 2000/08/18 | 360 | 364 | 357 | 364 | 155,000 |
| 2000/08/17 | 362 | 362 | 358 | 358 | 98,000 |
| 2000/08/16 | 358 | 362 | 354 | 362 | 234,000 |
| 2000/08/15 | 365 | 365 | 354 | 360 | 115,000 |
| 2000/08/14 | 370 | 370 | 356 | 360 | 191,000 |
| 2000/08/11 | 363 | 365 | 357 | 365 | 347,000 |
| 2000/08/10 | 362 | 362 | 357 | 360 | 174,000 |
| 2000/08/09 | 357 | 359 | 350 | 357 | 291,000 |
| 2000/08/08 | 355 | 357 | 347 | 357 | 322,000 |
| 2000/08/07 | 359 | 359 | 349 | 350 | 220,000 |
| 2000/08/04 | 352 | 362 | 350 | 355 | 161,000 |
| 2000/08/03 | 365 | 365 | 350 | 359 | 86,000 |
| 2000/08/02 | 366 | 366 | 359 | 360 | 324,000 |
| 2000/08/01 | 349 | 362 | 339 | 362 | 346,000 |
| 2000/07/31 | 349 | 349 | 338 | 349 | 377,000 |
| 2000/07/28 | 368 | 368 | 348 | 358 | 544,000 |
| 2000/07/27 | 375 | 375 | 370 | 373 | 207,000 |
| 2000/07/26 | 385 | 385 | 378 | 378 | 207,000 |
| 2000/07/25 | 388 | 394 | 382 | 393 | 483,000 |
| 2000/07/24 | 380 | 398 | 375 | 398 | 411,000 |
| 2000/07/21 | 394 | 394 | 380 | 381 | 225,000 |
| 2000/07/19 | 405 | 407 | 390 | 394 | 329,000 |
| 2000/07/18 | 430 | 433 | 422 | 424 | 610,000 |
| 2000/07/17 | 423 | 435 | 422 | 425 | 686,000 |
| 2000/07/14 | 429 | 429 | 401 | 418 | 722,000 |
| 2000/07/13 | 420 | 435 | 417 | 434 | 2,868,000 |
| 2000/07/12 | 401 | 415 | 398 | 412 | 1,398,000 |
| 2000/07/11 | 384 | 396 | 380 | 396 | 506,000 |
| 2000/07/10 | 369 | 387 | 367 | 386 | 832,000 |
| 2000/07/07 | 367 | 370 | 365 | 369 | 376,000 |
| 2000/07/06 | 375 | 377 | 370 | 372 | 355,000 |
| 2000/07/05 | 380 | 395 | 380 | 385 | 618,000 |
| 2000/07/04 | 400 | 403 | 395 | 400 | 1,448,000 |
| 2000/07/03 | 370 | 383 | 370 | 380 | 514,000 |
| 2000/06/30 | 369 | 374 | 365 | 369 | 539,000 |
| 2000/06/29 | 368 | 370 | 360 | 364 | 243,000 |
| 2000/06/28 | 363 | 368 | 358 | 360 | 206,000 |
| 2000/06/27 | 360 | 360 | 348 | 348 | 145,000 |
| 2000/06/26 | 345 | 351 | 345 | 350 | 134,000 |
| 2000/06/23 | 338 | 352 | 338 | 345 | 266,000 |
| 2000/06/22 | 361 | 370 | 350 | 358 | 564,000 |
| 2000/06/21 | 363 | 370 | 361 | 366 | 159,000 |
| 2000/06/20 | 361 | 366 | 361 | 363 | 125,000 |
| 2000/06/19 | 352 | 374 | 349 | 371 | 873,000 |
| 2000/06/16 | 357 | 360 | 352 | 357 | 635,000 |
| 2000/06/15 | 357 | 357 | 340 | 345 | 288,000 |
| 2000/06/14 | 364 | 364 | 352 | 362 | 526,000 |
| 2000/06/13 | 350 | 359 | 346 | 354 | 618,000 |
| 2000/06/12 | 348 | 348 | 336 | 344 | 310,000 |
| 2000/06/09 | 342 | 348 | 336 | 347 | 303,000 |
| 2000/06/08 | 340 | 351 | 339 | 350 | 702,000 |
| 2000/06/07 | 326 | 333 | 326 | 333 | 443,000 |
| 2000/06/06 | 331 | 332 | 326 | 326 | 141,000 |
| 2000/06/05 | 329 | 335 | 328 | 330 | 201,000 |
| 2000/06/02 | 325 | 326 | 324 | 326 | 234,000 |
| 2000/06/01 | 327 | 328 | 324 | 328 | 143,000 |
| 2000/05/31 | 327 | 328 | 325 | 328 | 285,000 |
| 2000/05/30 | 320 | 329 | 320 | 327 | 482,000 |
| 2000/05/29 | 320 | 321 | 315 | 320 | 192,000 |
| 2000/05/26 | 320 | 320 | 310 | 315 | 190,000 |
| 2000/05/25 | 320 | 320 | 310 | 315 | 152,000 |
| 2000/05/24 | 306 | 312 | 304 | 312 | 261,000 |
| 2000/05/23 | 300 | 305 | 300 | 305 | 157,000 |
| 2000/05/22 | 310 | 310 | 308 | 308 | 154,000 |
| 2000/05/19 | 310 | 318 | 303 | 312 | 229,000 |
| 2000/05/18 | 315 | 315 | 300 | 312 | 335,000 |
| 2000/05/17 | 319 | 330 | 310 | 317 | 529,000 |
| 2000/05/16 | 310 | 322 | 307 | 321 | 412,000 |
| 2000/05/15 | 303 | 310 | 303 | 308 | 265,000 |
| 2000/05/12 | 305 | 305 | 292 | 298 | 296,000 |
| 2000/05/11 | 300 | 300 | 291 | 298 | 129,000 |
| 2000/05/10 | 303 | 303 | 285 | 300 | 333,000 |
| 2000/05/09 | 300 | 302 | 292 | 298 | 152,000 |
| 2000/05/08 | 298 | 306 | 298 | 306 | 142,000 |
| 2000/05/02 | 290 | 300 | 290 | 298 | 176,000 |
| 2000/05/01 | 280 | 290 | 279 | 290 | 123,000 |
| 2000/04/28 | 283 | 286 | 276 | 285 | 241,000 |
| 2000/04/27 | 300 | 300 | 291 | 291 | 169,000 |
| 2000/04/26 | 300 | 300 | 286 | 288 | 144,000 |
| 2000/04/25 | 302 | 304 | 291 | 295 | 161,000 |
| 2000/04/24 | 280 | 294 | 280 | 284 | 79,000 |
| 2000/04/21 | 288 | 295 | 288 | 288 | 50,000 |
| 2000/04/20 | 294 | 307 | 290 | 302 | 92,000 |
| 2000/04/19 | 295 | 295 | 282 | 289 | 80,000 |
| 2000/04/18 | 295 | 300 | 288 | 300 | 306,000 |
| 2000/04/17 | 285 | 290 | 270 | 285 | 285,000 |
| 2000/04/14 | 315 | 317 | 300 | 302 | 185,000 |
| 2000/04/13 | 297 | 324 | 292 | 320 | 700,000 |
| 2000/04/12 | 299 | 299 | 292 | 292 | 130,000 |
| 2000/04/11 | 299 | 299 | 291 | 294 | 185,000 |
| 2000/04/10 | 296 | 299 | 292 | 296 | 173,000 |
| 2000/04/07 | 290 | 293 | 290 | 290 | 91,000 |
| 2000/04/06 | 292 | 294 | 290 | 290 | 422,000 |
| 2000/04/05 | 296 | 299 | 289 | 290 | 184,000 |
| 2000/04/04 | 288 | 297 | 287 | 296 | 367,000 |
| 2000/04/03 | 275 | 287 | 274 | 287 | 111,000 |
| 2000/03/31 | 285 | 290 | 280 | 289 | 214,000 |
| 2000/03/30 | 276 | 280 | 270 | 275 | 245,000 |
| 2000/03/29 | 280 | 297 | 280 | 291 | 343,000 |
| 2000/03/28 | 285 | 286 | 274 | 274 | 384,000 |
| 2000/03/27 | 284 | 291 | 280 | 283 | 378,000 |
| 2000/03/24 | 280 | 284 | 279 | 284 | 222,000 |
| 2000/03/23 | 270 | 279 | 270 | 279 | 177,000 |
| 2000/03/22 | 275 | 276 | 268 | 270 | 300,000 |
| 2000/03/21 | 267 | 275 | 267 | 275 | 248,000 |
| 2000/03/17 | 269 | 271 | 264 | 267 | 340,000 |
| 2000/03/16 | 270 | 270 | 265 | 270 | 198,000 |
| 2000/03/15 | 271 | 271 | 268 | 270 | 467,000 |
| 2000/03/14 | 270 | 277 | 267 | 270 | 518,000 |
| 2000/03/13 | 270 | 279 | 267 | 270 | 520,000 |
| 2000/03/10 | 257 | 272 | 257 | 272 | 956,000 |
| 2000/03/09 | 255 | 260 | 255 | 257 | 174,000 |
| 2000/03/08 | 252 | 254 | 249 | 250 | 506,000 |
| 2000/03/07 | 254 | 260 | 250 | 260 | 396,000 |
| 2000/03/06 | 249 | 253 | 248 | 249 | 313,000 |
| 2000/03/03 | 250 | 252 | 248 | 248 | 387,000 |
| 2000/03/02 | 242 | 251 | 240 | 246 | 231,000 |
| 2000/03/01 | 245 | 248 | 240 | 240 | 267,000 |
| 2000/02/29 | 251 | 252 | 235 | 235 | 749,000 |
| 2000/02/28 | 256 | 256 | 245 | 251 | 361,000 |
| 2000/02/25 | 247 | 249 | 240 | 241 | 609,000 |
| 2000/02/24 | 245 | 250 | 245 | 247 | 399,000 |
| 2000/02/23 | 236 | 249 | 234 | 245 | 565,000 |
| 2000/02/22 | 225 | 237 | 220 | 230 | 1,601,000 |
| 2000/02/21 | 215 | 220 | 205 | 215 | 2,913,000 |
| 2000/02/18 | 276 | 276 | 260 | 260 | 1,408,000 |
| 2000/02/17 | 262 | 270 | 262 | 268 | 535,000 |
| 2000/02/16 | 276 | 278 | 255 | 260 | 897,000 |
| 2000/02/15 | 297 | 300 | 275 | 276 | 699,000 |
| 2000/02/14 | 285 | 287 | 280 | 282 | 750,000 |
| 2000/02/10 | 288 | 295 | 275 | 280 | 909,000 |
| 2000/02/09 | 287 | 295 | 287 | 288 | 391,000 |
| 2000/02/08 | 285 | 287 | 282 | 282 | 387,000 |
| 2000/02/07 | 288 | 289 | 279 | 285 | 661,000 |
| 2000/02/04 | 293 | 296 | 290 | 290 | 526,000 |
| 2000/02/03 | 303 | 308 | 300 | 300 | 320,000 |
| 2000/02/02 | 308 | 314 | 308 | 308 | 225,000 |
| 2000/02/01 | 322 | 322 | 305 | 305 | 381,000 |
| 2000/01/31 | 313 | 317 | 309 | 309 | 259,000 |
| 2000/01/28 | 320 | 322 | 309 | 309 | 146,000 |
| 2000/01/27 | 326 | 329 | 320 | 325 | 242,000 |
| 2000/01/26 | 324 | 333 | 321 | 324 | 232,000 |
| 2000/01/25 | 325 | 330 | 318 | 318 | 194,000 |
| 2000/01/24 | 330 | 333 | 326 | 330 | 154,000 |
| 2000/01/21 | 328 | 333 | 317 | 325 | 74,000 |
| 2000/01/20 | 330 | 335 | 325 | 329 | 164,000 |
| 2000/01/19 | 325 | 341 | 325 | 341 | 219,000 |
| 2000/01/18 | 336 | 336 | 328 | 330 | 243,000 |
| 2000/01/17 | 332 | 335 | 322 | 335 | 103,000 |
| 2000/01/14 | 328 | 328 | 320 | 322 | 301,000 |
| 2000/01/13 | 318 | 333 | 318 | 328 | 539,000 |
| 2000/01/12 | 320 | 333 | 317 | 317 | 396,000 |
| 2000/01/11 | 317 | 320 | 314 | 320 | 320,000 |
| 2000/01/07 | 312 | 325 | 311 | 317 | 271,000 |
| 2000/01/06 | 310 | 316 | 309 | 310 | 154,000 |
| 2000/01/05 | 307 | 312 | 307 | 310 | 191,000 |
| 2000/01/04 | 311 | 322 | 300 | 322 | 90,000 |