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 |
|---|---|---|---|---|---|
| 2003/12/30 | 455 | 457 | 453 | 453 | 208,000 |
| 2003/12/29 | 448 | 455 | 447 | 452 | 262,000 |
| 2003/12/26 | 448 | 448 | 443 | 447 | 276,000 |
| 2003/12/25 | 445 | 448 | 443 | 448 | 430,000 |
| 2003/12/24 | 444 | 446 | 440 | 444 | 639,000 |
| 2003/12/22 | 441 | 442 | 435 | 439 | 394,000 |
| 2003/12/19 | 451 | 452 | 441 | 447 | 1,400,000 |
| 2003/12/18 | 435 | 451 | 432 | 446 | 901,000 |
| 2003/12/17 | 435 | 436 | 430 | 430 | 216,000 |
| 2003/12/16 | 434 | 437 | 428 | 435 | 126,000 |
| 2003/12/15 | 444 | 444 | 438 | 440 | 378,000 |
| 2003/12/12 | 434 | 434 | 428 | 429 | 925,000 |
| 2003/12/11 | 416 | 424 | 411 | 424 | 579,000 |
| 2003/12/10 | 427 | 430 | 407 | 417 | 1,083,000 |
| 2003/12/09 | 442 | 445 | 433 | 434 | 1,233,000 |
| 2003/12/08 | 440 | 442 | 430 | 435 | 909,000 |
| 2003/12/05 | 440 | 443 | 430 | 441 | 400,000 |
| 2003/12/04 | 435 | 443 | 435 | 435 | 261,000 |
| 2003/12/03 | 430 | 436 | 429 | 434 | 397,000 |
| 2003/12/02 | 430 | 440 | 429 | 433 | 617,000 |
| 2003/12/01 | 433 | 440 | 428 | 434 | 756,000 |
| 2003/11/28 | 431 | 434 | 428 | 433 | 590,000 |
| 2003/11/27 | 428 | 438 | 423 | 431 | 444,000 |
| 2003/11/26 | 425 | 435 | 425 | 428 | 618,000 |
| 2003/11/25 | 416 | 430 | 413 | 424 | 1,019,000 |
| 2003/11/21 | 409 | 415 | 409 | 413 | 573,000 |
| 2003/11/20 | 411 | 412 | 407 | 408 | 449,000 |
| 2003/11/19 | 411 | 412 | 403 | 407 | 540,000 |
| 2003/11/18 | 405 | 410 | 396 | 406 | 653,000 |
| 2003/11/17 | 430 | 430 | 410 | 410 | 439,000 |
| 2003/11/14 | 440 | 442 | 434 | 434 | 286,000 |
| 2003/11/13 | 440 | 448 | 440 | 445 | 532,000 |
| 2003/11/12 | 446 | 450 | 434 | 437 | 686,000 |
| 2003/11/11 | 464 | 464 | 440 | 452 | 461,000 |
| 2003/11/10 | 467 | 468 | 457 | 464 | 387,000 |
| 2003/11/07 | 465 | 468 | 460 | 466 | 309,000 |
| 2003/11/06 | 472 | 472 | 463 | 466 | 571,000 |
| 2003/11/05 | 476 | 476 | 470 | 472 | 699,000 |
| 2003/11/04 | 460 | 483 | 457 | 472 | 1,038,000 |
| 2003/10/31 | 468 | 474 | 454 | 455 | 791,000 |
| 2003/10/30 | 474 | 479 | 468 | 468 | 978,000 |
| 2003/10/29 | 465 | 473 | 465 | 469 | 542,000 |
| 2003/10/28 | 470 | 470 | 462 | 467 | 412,000 |
| 2003/10/27 | 457 | 464 | 454 | 463 | 406,000 |
| 2003/10/24 | 456 | 459 | 447 | 452 | 587,000 |
| 2003/10/23 | 457 | 460 | 448 | 457 | 726,000 |
| 2003/10/22 | 472 | 472 | 466 | 472 | 598,000 |
| 2003/10/21 | 477 | 477 | 467 | 470 | 610,000 |
| 2003/10/20 | 468 | 478 | 462 | 477 | 1,164,000 |
| 2003/10/17 | 467 | 467 | 456 | 464 | 835,000 |
| 2003/10/16 | 464 | 466 | 446 | 463 | 1,811,000 |
| 2003/10/15 | 463 | 471 | 459 | 463 | 2,187,000 |
| 2003/10/14 | 465 | 465 | 457 | 457 | 885,000 |
| 2003/10/10 | 447 | 455 | 445 | 451 | 621,000 |
| 2003/10/09 | 440 | 453 | 437 | 444 | 741,000 |
| 2003/10/08 | 453 | 456 | 440 | 442 | 760,000 |
| 2003/10/07 | 464 | 465 | 454 | 457 | 1,367,000 |
| 2003/10/06 | 445 | 468 | 444 | 456 | 4,369,000 |
| 2003/10/03 | 431 | 438 | 430 | 436 | 725,000 |
| 2003/10/02 | 426 | 430 | 424 | 430 | 963,000 |
| 2003/10/01 | 416 | 423 | 412 | 416 | 809,000 |
| 2003/09/30 | 420 | 423 | 415 | 416 | 512,000 |
| 2003/09/29 | 429 | 429 | 414 | 415 | 533,000 |
| 2003/09/26 | 428 | 435 | 424 | 433 | 535,000 |
| 2003/09/25 | 432 | 432 | 423 | 427 | 628,000 |
| 2003/09/24 | 439 | 440 | 427 | 439 | 842,000 |
| 2003/09/22 | 444 | 444 | 435 | 444 | 793,000 |
| 2003/09/19 | 442 | 447 | 441 | 447 | 1,238,000 |
| 2003/09/18 | 435 | 443 | 435 | 441 | 895,000 |
| 2003/09/17 | 443 | 443 | 434 | 437 | 625,000 |
| 2003/09/16 | 441 | 443 | 437 | 440 | 705,000 |
| 2003/09/12 | 445 | 445 | 435 | 441 | 1,329,000 |
| 2003/09/11 | 435 | 436 | 425 | 430 | 2,230,000 |
| 2003/09/10 | 430 | 446 | 430 | 440 | 3,392,000 |
| 2003/09/09 | 424 | 434 | 423 | 429 | 1,995,000 |
| 2003/09/08 | 423 | 424 | 415 | 419 | 1,034,000 |
| 2003/09/05 | 410 | 423 | 408 | 423 | 884,000 |
| 2003/09/04 | 415 | 417 | 408 | 411 | 841,000 |
| 2003/09/03 | 420 | 426 | 416 | 417 | 761,000 |
| 2003/09/02 | 430 | 431 | 421 | 422 | 722,000 |
| 2003/09/01 | 426 | 433 | 423 | 430 | 954,000 |
| 2003/08/29 | 422 | 427 | 421 | 421 | 450,000 |
| 2003/08/28 | 418 | 427 | 416 | 421 | 797,000 |
| 2003/08/27 | 424 | 429 | 417 | 418 | 509,000 |
| 2003/08/26 | 426 | 426 | 415 | 422 | 665,000 |
| 2003/08/25 | 425 | 430 | 423 | 426 | 570,000 |
| 2003/08/22 | 430 | 433 | 422 | 426 | 758,000 |
| 2003/08/21 | 436 | 436 | 426 | 430 | 806,000 |
| 2003/08/20 | 434 | 435 | 429 | 431 | 608,000 |
| 2003/08/19 | 438 | 439 | 431 | 433 | 1,083,000 |
| 2003/08/18 | 425 | 440 | 421 | 436 | 1,387,000 |
| 2003/08/15 | 432 | 432 | 421 | 423 | 623,000 |
| 2003/08/14 | 418 | 429 | 414 | 429 | 626,000 |
| 2003/08/13 | 406 | 417 | 406 | 415 | 719,000 |
| 2003/08/12 | 403 | 413 | 400 | 405 | 477,000 |
| 2003/08/11 | 405 | 411 | 399 | 408 | 424,000 |
| 2003/08/08 | 402 | 404 | 397 | 403 | 522,000 |
| 2003/08/07 | 403 | 409 | 403 | 404 | 458,000 |
| 2003/08/06 | 411 | 414 | 405 | 406 | 694,000 |
| 2003/08/05 | 426 | 433 | 417 | 419 | 1,043,000 |
| 2003/08/04 | 420 | 436 | 418 | 423 | 650,000 |
| 2003/08/01 | 424 | 424 | 419 | 419 | 744,000 |
| 2003/07/31 | 420 | 425 | 415 | 415 | 697,000 |
| 2003/07/30 | 422 | 422 | 410 | 415 | 646,000 |
| 2003/07/29 | 433 | 433 | 422 | 422 | 1,140,000 |
| 2003/07/28 | 429 | 429 | 412 | 418 | 992,000 |
| 2003/07/25 | 397 | 430 | 394 | 420 | 3,356,000 |
| 2003/07/24 | 390 | 395 | 381 | 392 | 976,000 |
| 2003/07/23 | 382 | 387 | 378 | 387 | 835,000 |
| 2003/07/22 | 369 | 376 | 369 | 372 | 277,000 |
| 2003/07/18 | 375 | 375 | 368 | 373 | 552,000 |
| 2003/07/17 | 365 | 369 | 362 | 365 | 637,000 |
| 2003/07/16 | 372 | 376 | 366 | 374 | 674,000 |
| 2003/07/15 | 379 | 379 | 372 | 376 | 551,000 |
| 2003/07/14 | 381 | 381 | 373 | 376 | 625,000 |
| 2003/07/11 | 384 | 385 | 376 | 377 | 487,000 |
| 2003/07/10 | 390 | 390 | 385 | 387 | 420,000 |
| 2003/07/09 | 385 | 389 | 381 | 388 | 304,000 |
| 2003/07/08 | 395 | 395 | 385 | 389 | 395,000 |
| 2003/07/07 | 387 | 393 | 385 | 390 | 310,000 |
| 2003/07/04 | 386 | 392 | 385 | 392 | 365,000 |
| 2003/07/03 | 394 | 395 | 383 | 390 | 630,000 |
| 2003/07/02 | 386 | 391 | 385 | 391 | 752,000 |
| 2003/07/01 | 385 | 390 | 384 | 386 | 375,000 |
| 2003/06/30 | 387 | 389 | 381 | 386 | 515,000 |
| 2003/06/27 | 391 | 392 | 388 | 391 | 353,000 |
| 2003/06/26 | 388 | 388 | 383 | 387 | 240,000 |
| 2003/06/25 | 387 | 391 | 387 | 387 | 727,000 |
| 2003/06/24 | 380 | 387 | 380 | 386 | 568,000 |
| 2003/06/23 | 382 | 393 | 382 | 390 | 542,000 |
| 2003/06/20 | 387 | 390 | 384 | 385 | 305,000 |
| 2003/06/19 | 384 | 391 | 384 | 387 | 673,000 |
| 2003/06/18 | 381 | 383 | 376 | 378 | 585,000 |
| 2003/06/17 | 378 | 386 | 376 | 378 | 1,222,000 |
| 2003/06/16 | 374 | 376 | 372 | 373 | 558,000 |
| 2003/06/13 | 377 | 377 | 369 | 369 | 1,203,000 |
| 2003/06/12 | 372 | 374 | 365 | 367 | 640,000 |
| 2003/06/11 | 376 | 376 | 371 | 372 | 422,000 |
| 2003/06/10 | 372 | 375 | 370 | 375 | 272,000 |
| 2003/06/09 | 378 | 378 | 371 | 376 | 361,000 |
| 2003/06/06 | 370 | 378 | 370 | 377 | 762,000 |
| 2003/06/05 | 370 | 371 | 365 | 371 | 664,000 |
| 2003/06/04 | 368 | 374 | 367 | 369 | 700,000 |
| 2003/06/03 | 356 | 372 | 356 | 366 | 1,126,000 |
| 2003/06/02 | 363 | 363 | 358 | 358 | 730,000 |
| 2003/05/30 | 364 | 365 | 351 | 351 | 743,000 |
| 2003/05/29 | 357 | 370 | 357 | 364 | 1,175,000 |
| 2003/05/28 | 359 | 361 | 355 | 359 | 524,000 |
| 2003/05/27 | 360 | 360 | 353 | 355 | 350,000 |
| 2003/05/26 | 361 | 365 | 360 | 360 | 622,000 |
| 2003/05/23 | 360 | 360 | 355 | 357 | 802,000 |
| 2003/05/22 | 355 | 361 | 353 | 360 | 1,719,000 |
| 2003/05/21 | 353 | 364 | 352 | 352 | 2,433,000 |
| 2003/05/20 | 348 | 354 | 344 | 352 | 2,344,000 |
| 2003/05/19 | 344 | 348 | 337 | 344 | 2,543,000 |
| 2003/05/16 | 327 | 349 | 326 | 345 | 4,582,000 |
| 2003/05/15 | 330 | 330 | 325 | 326 | 731,000 |
| 2003/05/14 | 330 | 331 | 326 | 329 | 1,252,000 |
| 2003/05/13 | 335 | 335 | 329 | 330 | 1,113,000 |
| 2003/05/12 | 334 | 336 | 332 | 334 | 781,000 |
| 2003/05/09 | 336 | 338 | 333 | 338 | 1,305,000 |
| 2003/05/08 | 339 | 344 | 337 | 339 | 579,000 |
| 2003/05/07 | 342 | 343 | 337 | 339 | 573,000 |
| 2003/05/06 | 350 | 351 | 343 | 344 | 452,000 |
| 2003/05/02 | 348 | 351 | 345 | 349 | 651,000 |
| 2003/05/01 | 335 | 350 | 334 | 349 | 1,086,000 |
| 2003/04/30 | 330 | 334 | 330 | 334 | 355,000 |
| 2003/04/28 | 330 | 334 | 329 | 329 | 212,000 |
| 2003/04/25 | 335 | 335 | 327 | 329 | 223,000 |
| 2003/04/24 | 335 | 337 | 332 | 334 | 333,000 |
| 2003/04/23 | 332 | 336 | 328 | 329 | 330,000 |
| 2003/04/22 | 335 | 338 | 328 | 329 | 250,000 |
| 2003/04/21 | 339 | 339 | 334 | 337 | 174,000 |
| 2003/04/18 | 335 | 338 | 332 | 334 | 183,000 |
| 2003/04/17 | 335 | 335 | 329 | 334 | 421,000 |
| 2003/04/16 | 334 | 337 | 332 | 337 | 378,000 |
| 2003/04/15 | 333 | 334 | 331 | 334 | 414,000 |
| 2003/04/14 | 333 | 334 | 325 | 328 | 506,000 |
| 2003/04/11 | 327 | 332 | 327 | 332 | 477,000 |
| 2003/04/10 | 329 | 329 | 324 | 325 | 231,000 |
| 2003/04/09 | 329 | 331 | 324 | 330 | 614,000 |
| 2003/04/08 | 333 | 333 | 329 | 330 | 403,000 |
| 2003/04/07 | 336 | 337 | 330 | 337 | 272,000 |
| 2003/04/04 | 330 | 331 | 326 | 328 | 378,000 |
| 2003/04/03 | 340 | 340 | 327 | 328 | 338,000 |
| 2003/04/02 | 333 | 335 | 328 | 335 | 250,000 |
| 2003/04/01 | 327 | 332 | 326 | 332 | 222,000 |
| 2003/03/31 | 344 | 344 | 329 | 330 | 352,000 |
| 2003/03/28 | 341 | 345 | 341 | 345 | 276,000 |
| 2003/03/27 | 349 | 349 | 339 | 339 | 386,000 |
| 2003/03/26 | 350 | 351 | 348 | 349 | 294,000 |
| 2003/03/25 | 345 | 347 | 342 | 343 | 233,000 |
| 2003/03/24 | 343 | 350 | 340 | 348 | 652,000 |
| 2003/03/20 | 335 | 342 | 335 | 342 | 589,000 |
| 2003/03/19 | 338 | 341 | 335 | 338 | 505,000 |
| 2003/03/18 | 335 | 341 | 334 | 335 | 250,000 |
| 2003/03/17 | 333 | 334 | 327 | 328 | 363,000 |
| 2003/03/14 | 340 | 341 | 334 | 334 | 807,000 |
| 2003/03/13 | 333 | 339 | 332 | 339 | 570,000 |
| 2003/03/12 | 325 | 330 | 324 | 328 | 790,000 |
| 2003/03/11 | 328 | 328 | 323 | 324 | 323,000 |
| 2003/03/10 | 339 | 339 | 325 | 328 | 377,000 |
| 2003/03/07 | 343 | 346 | 340 | 340 | 329,000 |
| 2003/03/06 | 345 | 350 | 345 | 346 | 325,000 |
| 2003/03/05 | 348 | 351 | 346 | 348 | 213,000 |
| 2003/03/04 | 353 | 356 | 349 | 351 | 222,000 |
| 2003/03/03 | 345 | 356 | 345 | 356 | 157,000 |
| 2003/02/28 | 346 | 351 | 346 | 350 | 207,000 |
| 2003/02/27 | 350 | 350 | 345 | 347 | 212,000 |
| 2003/02/26 | 350 | 353 | 347 | 349 | 245,000 |
| 2003/02/25 | 351 | 351 | 346 | 350 | 461,000 |
| 2003/02/24 | 349 | 352 | 348 | 350 | 113,000 |
| 2003/02/21 | 353 | 354 | 347 | 347 | 176,000 |
| 2003/02/20 | 355 | 355 | 349 | 354 | 419,000 |
| 2003/02/19 | 363 | 363 | 356 | 356 | 239,000 |
| 2003/02/18 | 367 | 367 | 360 | 360 | 446,000 |
| 2003/02/17 | 360 | 367 | 359 | 367 | 727,000 |
| 2003/02/14 | 358 | 359 | 356 | 357 | 525,000 |
| 2003/02/13 | 356 | 362 | 353 | 353 | 1,118,000 |
| 2003/02/12 | 347 | 353 | 347 | 353 | 506,000 |
| 2003/02/10 | 343 | 349 | 343 | 343 | 405,000 |
| 2003/02/07 | 340 | 346 | 340 | 345 | 585,000 |
| 2003/02/06 | 346 | 350 | 340 | 340 | 941,000 |
| 2003/02/05 | 351 | 354 | 348 | 348 | 620,000 |
| 2003/02/04 | 350 | 353 | 347 | 348 | 395,000 |
| 2003/02/03 | 345 | 352 | 342 | 348 | 433,000 |
| 2003/01/31 | 342 | 345 | 340 | 340 | 372,000 |
| 2003/01/30 | 343 | 345 | 342 | 342 | 203,000 |
| 2003/01/29 | 353 | 353 | 341 | 343 | 324,000 |
| 2003/01/28 | 353 | 353 | 349 | 350 | 325,000 |
| 2003/01/27 | 361 | 361 | 353 | 355 | 365,000 |
| 2003/01/24 | 357 | 362 | 353 | 362 | 548,000 |
| 2003/01/23 | 354 | 355 | 351 | 353 | 487,000 |
| 2003/01/22 | 362 | 362 | 354 | 355 | 319,000 |
| 2003/01/21 | 356 | 363 | 354 | 362 | 321,000 |
| 2003/01/20 | 363 | 363 | 354 | 357 | 427,000 |
| 2003/01/17 | 365 | 365 | 362 | 363 | 217,000 |
| 2003/01/16 | 362 | 365 | 359 | 365 | 643,000 |
| 2003/01/15 | 357 | 363 | 354 | 362 | 540,000 |
| 2003/01/14 | 349 | 357 | 345 | 354 | 419,000 |
| 2003/01/10 | 356 | 356 | 346 | 348 | 440,000 |
| 2003/01/09 | 344 | 355 | 343 | 355 | 305,000 |
| 2003/01/08 | 357 | 357 | 345 | 349 | 471,000 |
| 2003/01/07 | 364 | 367 | 357 | 357 | 396,000 |
| 2003/01/06 | 357 | 364 | 357 | 363 | 151,000 |