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 |
|---|---|---|---|---|---|
| 2002/12/30 | 357 | 360 | 352 | 360 | 236,000 |
| 2002/12/27 | 356 | 358 | 350 | 358 | 344,000 |
| 2002/12/26 | 347 | 354 | 345 | 352 | 340,000 |
| 2002/12/25 | 348 | 348 | 340 | 342 | 536,000 |
| 2002/12/24 | 338 | 346 | 335 | 343 | 699,000 |
| 2002/12/20 | 333 | 338 | 326 | 335 | 1,137,000 |
| 2002/12/19 | 331 | 334 | 325 | 334 | 950,000 |
| 2002/12/18 | 340 | 341 | 332 | 336 | 616,000 |
| 2002/12/17 | 345 | 347 | 340 | 341 | 648,000 |
| 2002/12/16 | 343 | 344 | 340 | 343 | 859,000 |
| 2002/12/13 | 355 | 355 | 347 | 347 | 851,000 |
| 2002/12/12 | 365 | 365 | 357 | 358 | 480,000 |
| 2002/12/11 | 371 | 374 | 364 | 365 | 825,000 |
| 2002/12/10 | 361 | 375 | 360 | 373 | 784,000 |
| 2002/12/09 | 365 | 368 | 363 | 363 | 537,000 |
| 2002/12/06 | 368 | 374 | 366 | 369 | 356,000 |
| 2002/12/05 | 375 | 376 | 370 | 374 | 632,000 |
| 2002/12/04 | 379 | 382 | 372 | 379 | 972,000 |
| 2002/12/03 | 391 | 391 | 384 | 389 | 318,000 |
| 2002/12/02 | 398 | 398 | 386 | 392 | 653,000 |
| 2002/11/29 | 380 | 397 | 378 | 390 | 1,663,000 |
| 2002/11/28 | 370 | 378 | 368 | 378 | 504,000 |
| 2002/11/27 | 359 | 370 | 359 | 365 | 333,000 |
| 2002/11/26 | 375 | 375 | 359 | 364 | 690,000 |
| 2002/11/25 | 357 | 369 | 356 | 365 | 618,000 |
| 2002/11/22 | 351 | 351 | 342 | 351 | 629,000 |
| 2002/11/21 | 350 | 356 | 345 | 350 | 743,000 |
| 2002/11/20 | 343 | 358 | 343 | 350 | 447,000 |
| 2002/11/19 | 355 | 356 | 341 | 344 | 722,000 |
| 2002/11/18 | 364 | 367 | 360 | 361 | 226,000 |
| 2002/11/15 | 363 | 373 | 363 | 368 | 860,000 |
| 2002/11/14 | 370 | 376 | 360 | 361 | 767,000 |
| 2002/11/13 | 382 | 382 | 368 | 369 | 673,000 |
| 2002/11/12 | 390 | 396 | 381 | 384 | 1,401,000 |
| 2002/11/11 | 378 | 402 | 378 | 389 | 3,843,000 |
| 2002/11/08 | 374 | 380 | 366 | 370 | 253,000 |
| 2002/11/07 | 373 | 379 | 373 | 379 | 454,000 |
| 2002/11/06 | 378 | 378 | 370 | 373 | 299,000 |
| 2002/11/05 | 378 | 380 | 373 | 378 | 867,000 |
| 2002/11/01 | 364 | 377 | 364 | 377 | 1,166,000 |
| 2002/10/31 | 365 | 368 | 362 | 364 | 1,102,000 |
| 2002/10/30 | 352 | 363 | 349 | 362 | 593,000 |
| 2002/10/29 | 355 | 356 | 348 | 352 | 315,000 |
| 2002/10/28 | 350 | 358 | 345 | 358 | 766,000 |
| 2002/10/25 | 340 | 349 | 340 | 347 | 620,000 |
| 2002/10/24 | 338 | 343 | 336 | 343 | 506,000 |
| 2002/10/23 | 334 | 341 | 327 | 341 | 603,000 |
| 2002/10/22 | 342 | 342 | 333 | 338 | 347,000 |
| 2002/10/21 | 343 | 345 | 341 | 342 | 310,000 |
| 2002/10/18 | 343 | 344 | 340 | 343 | 467,000 |
| 2002/10/17 | 344 | 347 | 343 | 343 | 181,000 |
| 2002/10/16 | 352 | 352 | 344 | 344 | 357,000 |
| 2002/10/15 | 341 | 346 | 339 | 344 | 317,000 |
| 2002/10/11 | 335 | 335 | 329 | 331 | 335,000 |
| 2002/10/10 | 340 | 340 | 314 | 325 | 827,000 |
| 2002/10/09 | 346 | 346 | 340 | 341 | 403,000 |
| 2002/10/08 | 338 | 344 | 337 | 341 | 483,000 |
| 2002/10/07 | 347 | 347 | 333 | 337 | 465,000 |
| 2002/10/04 | 347 | 352 | 344 | 350 | 802,000 |
| 2002/10/03 | 337 | 344 | 336 | 342 | 603,000 |
| 2002/10/02 | 343 | 343 | 331 | 332 | 370,000 |
| 2002/10/01 | 345 | 345 | 338 | 338 | 559,000 |
| 2002/09/30 | 343 | 346 | 337 | 345 | 589,000 |
| 2002/09/27 | 340 | 352 | 340 | 352 | 506,000 |
| 2002/09/26 | 348 | 350 | 341 | 341 | 392,000 |
| 2002/09/25 | 349 | 349 | 342 | 343 | 306,000 |
| 2002/09/24 | 356 | 356 | 348 | 352 | 364,000 |
| 2002/09/20 | 359 | 361 | 351 | 352 | 355,000 |
| 2002/09/19 | 364 | 373 | 354 | 354 | 599,000 |
| 2002/09/18 | 363 | 365 | 354 | 361 | 342,000 |
| 2002/09/17 | 365 | 381 | 364 | 373 | 555,000 |
| 2002/09/13 | 365 | 365 | 359 | 365 | 509,000 |
| 2002/09/12 | 357 | 369 | 355 | 360 | 407,000 |
| 2002/09/11 | 360 | 363 | 351 | 353 | 577,000 |
| 2002/09/10 | 358 | 360 | 355 | 359 | 331,000 |
| 2002/09/09 | 350 | 352 | 346 | 350 | 122,000 |
| 2002/09/06 | 340 | 341 | 337 | 341 | 180,000 |
| 2002/09/05 | 345 | 348 | 341 | 344 | 372,000 |
| 2002/09/04 | 347 | 348 | 336 | 340 | 497,000 |
| 2002/09/03 | 363 | 363 | 348 | 353 | 409,000 |
| 2002/09/02 | 360 | 370 | 360 | 365 | 268,000 |
| 2002/08/30 | 364 | 366 | 360 | 362 | 312,000 |
| 2002/08/29 | 378 | 378 | 363 | 365 | 343,000 |
| 2002/08/28 | 378 | 385 | 371 | 374 | 408,000 |
| 2002/08/27 | 391 | 400 | 381 | 383 | 891,000 |
| 2002/08/26 | 372 | 383 | 372 | 383 | 518,000 |
| 2002/08/23 | 362 | 375 | 362 | 370 | 320,000 |
| 2002/08/22 | 359 | 368 | 356 | 367 | 335,000 |
| 2002/08/21 | 343 | 361 | 343 | 359 | 577,000 |
| 2002/08/20 | 352 | 357 | 345 | 346 | 298,000 |
| 2002/08/19 | 357 | 357 | 350 | 354 | 266,000 |
| 2002/08/16 | 361 | 361 | 352 | 360 | 325,000 |
| 2002/08/15 | 354 | 363 | 354 | 354 | 324,000 |
| 2002/08/14 | 350 | 358 | 347 | 355 | 344,000 |
| 2002/08/13 | 357 | 362 | 347 | 360 | 405,000 |
| 2002/08/12 | 353 | 359 | 350 | 352 | 731,000 |
| 2002/08/09 | 363 | 367 | 360 | 366 | 284,000 |
| 2002/08/08 | 360 | 366 | 357 | 358 | 280,000 |
| 2002/08/07 | 358 | 370 | 354 | 367 | 313,000 |
| 2002/08/06 | 351 | 354 | 341 | 343 | 421,000 |
| 2002/08/05 | 373 | 373 | 361 | 361 | 241,000 |
| 2002/08/02 | 380 | 380 | 372 | 372 | 326,000 |
| 2002/08/01 | 388 | 388 | 378 | 379 | 335,000 |
| 2002/07/31 | 394 | 394 | 380 | 389 | 722,000 |
| 2002/07/30 | 401 | 405 | 398 | 402 | 379,000 |
| 2002/07/29 | 415 | 415 | 396 | 396 | 415,000 |
| 2002/07/26 | 416 | 416 | 398 | 400 | 560,000 |
| 2002/07/25 | 426 | 426 | 416 | 417 | 503,000 |
| 2002/07/24 | 427 | 427 | 411 | 411 | 472,000 |
| 2002/07/23 | 420 | 424 | 413 | 417 | 254,000 |
| 2002/07/22 | 406 | 425 | 406 | 418 | 615,000 |
| 2002/07/19 | 433 | 445 | 430 | 431 | 1,574,000 |
| 2002/07/18 | 420 | 443 | 420 | 443 | 1,103,000 |
| 2002/07/17 | 407 | 412 | 404 | 409 | 450,000 |
| 2002/07/16 | 410 | 419 | 400 | 400 | 627,000 |
| 2002/07/15 | 431 | 435 | 420 | 422 | 310,000 |
| 2002/07/12 | 422 | 430 | 419 | 426 | 825,000 |
| 2002/07/11 | 429 | 429 | 412 | 412 | 511,000 |
| 2002/07/10 | 431 | 441 | 426 | 434 | 1,556,000 |
| 2002/07/09 | 423 | 428 | 419 | 428 | 625,000 |
| 2002/07/08 | 427 | 431 | 420 | 426 | 1,194,000 |
| 2002/07/05 | 423 | 426 | 419 | 425 | 244,000 |
| 2002/07/04 | 422 | 426 | 421 | 423 | 202,000 |
| 2002/07/03 | 418 | 429 | 418 | 427 | 528,000 |
| 2002/07/02 | 427 | 427 | 420 | 423 | 671,000 |
| 2002/07/01 | 425 | 434 | 425 | 427 | 1,331,000 |
| 2002/06/28 | 409 | 415 | 409 | 413 | 547,000 |
| 2002/06/27 | 397 | 407 | 397 | 400 | 449,000 |
| 2002/06/26 | 418 | 418 | 399 | 400 | 909,000 |
| 2002/06/25 | 409 | 423 | 409 | 419 | 1,000,000 |
| 2002/06/24 | 401 | 407 | 398 | 404 | 1,341,000 |
| 2002/06/21 | 425 | 430 | 419 | 425 | 1,040,000 |
| 2002/06/20 | 415 | 419 | 402 | 415 | 1,024,000 |
| 2002/06/19 | 437 | 444 | 430 | 435 | 1,441,000 |
| 2002/06/18 | 425 | 440 | 422 | 436 | 1,976,000 |
| 2002/06/17 | 415 | 420 | 410 | 416 | 1,365,000 |
| 2002/06/14 | 412 | 418 | 412 | 412 | 2,576,000 |
| 2002/06/13 | 413 | 413 | 384 | 394 | 1,023,000 |
| 2002/06/12 | 412 | 415 | 405 | 410 | 619,000 |
| 2002/06/11 | 421 | 424 | 413 | 417 | 675,000 |
| 2002/06/10 | 428 | 428 | 416 | 416 | 355,000 |
| 2002/06/07 | 420 | 432 | 419 | 432 | 426,000 |
| 2002/06/06 | 438 | 438 | 419 | 435 | 716,000 |
| 2002/06/05 | 433 | 443 | 431 | 436 | 488,000 |
| 2002/06/04 | 434 | 438 | 430 | 436 | 353,000 |
| 2002/06/03 | 443 | 446 | 437 | 443 | 509,000 |
| 2002/05/31 | 429 | 450 | 427 | 445 | 1,861,000 |
| 2002/05/30 | 431 | 431 | 419 | 428 | 544,000 |
| 2002/05/29 | 438 | 439 | 425 | 434 | 601,000 |
| 2002/05/28 | 446 | 446 | 432 | 438 | 485,000 |
| 2002/05/27 | 448 | 451 | 441 | 441 | 860,000 |
| 2002/05/24 | 445 | 447 | 434 | 447 | 1,023,000 |
| 2002/05/23 | 429 | 446 | 425 | 444 | 1,997,000 |
| 2002/05/22 | 429 | 430 | 418 | 419 | 1,641,000 |
| 2002/05/21 | 419 | 438 | 419 | 434 | 1,234,000 |
| 2002/05/20 | 436 | 436 | 425 | 426 | 1,686,000 |
| 2002/05/17 | 417 | 433 | 412 | 426 | 5,562,000 |
| 2002/05/16 | 374 | 418 | 374 | 412 | 7,936,000 |
| 2002/05/15 | 357 | 370 | 351 | 359 | 1,897,000 |
| 2002/05/14 | 364 | 364 | 346 | 347 | 432,000 |
| 2002/05/13 | 370 | 370 | 359 | 359 | 340,000 |
| 2002/05/10 | 375 | 375 | 366 | 369 | 581,000 |
| 2002/05/09 | 380 | 386 | 377 | 377 | 344,000 |
| 2002/05/08 | 378 | 381 | 376 | 376 | 502,000 |
| 2002/05/07 | 383 | 383 | 374 | 376 | 224,000 |
| 2002/05/02 | 389 | 389 | 382 | 383 | 169,000 |
| 2002/05/01 | 390 | 392 | 380 | 389 | 506,000 |
| 2002/04/30 | 387 | 389 | 378 | 380 | 405,000 |
| 2002/04/26 | 408 | 408 | 391 | 392 | 624,000 |
| 2002/04/25 | 392 | 409 | 389 | 408 | 1,505,000 |
| 2002/04/24 | 385 | 397 | 377 | 392 | 702,000 |
| 2002/04/23 | 379 | 386 | 375 | 386 | 595,000 |
| 2002/04/22 | 382 | 389 | 377 | 389 | 1,055,000 |
| 2002/04/19 | 365 | 376 | 365 | 375 | 883,000 |
| 2002/04/18 | 364 | 368 | 361 | 368 | 391,000 |
| 2002/04/17 | 356 | 365 | 353 | 362 | 438,000 |
| 2002/04/16 | 355 | 362 | 353 | 361 | 373,000 |
| 2002/04/15 | 366 | 366 | 355 | 355 | 181,000 |
| 2002/04/12 | 359 | 361 | 350 | 357 | 776,000 |
| 2002/04/11 | 377 | 377 | 358 | 358 | 576,000 |
| 2002/04/10 | 355 | 373 | 355 | 373 | 587,000 |
| 2002/04/09 | 380 | 380 | 355 | 360 | 633,000 |
| 2002/04/08 | 375 | 385 | 375 | 379 | 1,466,000 |
| 2002/04/05 | 360 | 372 | 360 | 371 | 1,036,000 |
| 2002/04/04 | 347 | 370 | 343 | 370 | 1,689,000 |
| 2002/04/03 | 323 | 341 | 321 | 338 | 640,000 |
| 2002/04/02 | 326 | 326 | 317 | 326 | 429,000 |
| 2002/04/01 | 330 | 330 | 321 | 324 | 288,000 |
| 2002/03/29 | 326 | 330 | 321 | 330 | 279,000 |
| 2002/03/28 | 330 | 336 | 324 | 324 | 559,000 |
| 2002/03/27 | 330 | 335 | 322 | 328 | 496,000 |
| 2002/03/26 | 335 | 335 | 327 | 330 | 303,000 |
| 2002/03/25 | 336 | 337 | 330 | 334 | 813,000 |
| 2002/03/22 | 336 | 336 | 327 | 331 | 885,000 |
| 2002/03/20 | 348 | 348 | 330 | 335 | 1,098,000 |
| 2002/03/19 | 349 | 351 | 342 | 349 | 542,000 |
| 2002/03/18 | 362 | 366 | 353 | 354 | 605,000 |
| 2002/03/15 | 365 | 367 | 356 | 367 | 355,000 |
| 2002/03/14 | 358 | 365 | 355 | 363 | 308,000 |
| 2002/03/13 | 367 | 380 | 351 | 351 | 968,000 |
| 2002/03/12 | 373 | 373 | 358 | 363 | 627,000 |
| 2002/03/11 | 374 | 375 | 365 | 368 | 251,000 |
| 2002/03/08 | 375 | 375 | 366 | 369 | 1,030,000 |
| 2002/03/07 | 372 | 373 | 368 | 371 | 434,000 |
| 2002/03/06 | 371 | 374 | 369 | 372 | 369,000 |
| 2002/03/05 | 376 | 376 | 367 | 373 | 436,000 |
| 2002/03/04 | 367 | 373 | 365 | 371 | 854,000 |
| 2002/03/01 | 367 | 368 | 357 | 365 | 376,000 |
| 2002/02/28 | 367 | 367 | 362 | 362 | 294,000 |
| 2002/02/27 | 360 | 367 | 360 | 367 | 249,000 |
| 2002/02/26 | 364 | 367 | 357 | 359 | 203,000 |
| 2002/02/25 | 359 | 362 | 356 | 362 | 181,000 |
| 2002/02/22 | 353 | 359 | 350 | 359 | 492,000 |
| 2002/02/21 | 335 | 351 | 335 | 351 | 333,000 |
| 2002/02/20 | 339 | 345 | 337 | 345 | 220,000 |
| 2002/02/19 | 349 | 349 | 336 | 349 | 170,000 |
| 2002/02/18 | 344 | 349 | 342 | 349 | 135,000 |
| 2002/02/15 | 356 | 357 | 345 | 347 | 390,000 |
| 2002/02/14 | 348 | 358 | 347 | 356 | 650,000 |
| 2002/02/13 | 344 | 347 | 340 | 345 | 289,000 |
| 2002/02/12 | 348 | 350 | 345 | 349 | 465,000 |
| 2002/02/08 | 330 | 340 | 324 | 335 | 264,000 |
| 2002/02/07 | 320 | 326 | 317 | 325 | 215,000 |
| 2002/02/06 | 315 | 323 | 315 | 320 | 147,000 |
| 2002/02/05 | 326 | 333 | 323 | 325 | 412,000 |
| 2002/02/04 | 330 | 336 | 328 | 328 | 156,000 |
| 2002/02/01 | 331 | 334 | 321 | 328 | 196,000 |
| 2002/01/31 | 341 | 345 | 337 | 341 | 589,000 |
| 2002/01/30 | 325 | 338 | 322 | 336 | 1,442,000 |
| 2002/01/29 | 322 | 328 | 322 | 323 | 177,000 |
| 2002/01/28 | 322 | 326 | 317 | 326 | 398,000 |
| 2002/01/25 | 318 | 322 | 314 | 322 | 288,000 |
| 2002/01/24 | 309 | 316 | 308 | 314 | 150,000 |
| 2002/01/23 | 315 | 315 | 304 | 304 | 219,000 |
| 2002/01/22 | 326 | 327 | 310 | 310 | 224,000 |
| 2002/01/21 | 320 | 327 | 318 | 325 | 393,000 |
| 2002/01/18 | 308 | 318 | 305 | 318 | 432,000 |
| 2002/01/17 | 305 | 310 | 303 | 303 | 424,000 |
| 2002/01/16 | 311 | 320 | 301 | 320 | 262,000 |
| 2002/01/15 | 309 | 313 | 306 | 306 | 198,000 |
| 2002/01/11 | 317 | 317 | 304 | 304 | 338,000 |
| 2002/01/10 | 329 | 329 | 312 | 312 | 220,000 |
| 2002/01/09 | 315 | 325 | 314 | 325 | 247,000 |
| 2002/01/08 | 325 | 326 | 311 | 319 | 238,000 |
| 2002/01/07 | 324 | 335 | 324 | 335 | 137,000 |
| 2002/01/04 | 327 | 336 | 326 | 336 | 72,000 |