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 |
|---|---|---|---|---|---|
| 2005/12/30 | 789 | 789 | 781 | 788 | 474,000 |
| 2005/12/29 | 783 | 786 | 774 | 785 | 1,002,000 |
| 2005/12/28 | 775 | 793 | 774 | 792 | 426,000 |
| 2005/12/27 | 780 | 780 | 771 | 773 | 349,000 |
| 2005/12/26 | 789 | 789 | 771 | 777 | 859,000 |
| 2005/12/22 | 785 | 790 | 783 | 785 | 854,000 |
| 2005/12/21 | 777 | 790 | 775 | 784 | 1,305,000 |
| 2005/12/20 | 771 | 783 | 763 | 780 | 1,044,000 |
| 2005/12/19 | 769 | 776 | 766 | 772 | 720,000 |
| 2005/12/16 | 768 | 769 | 758 | 762 | 609,000 |
| 2005/12/15 | 778 | 778 | 766 | 767 | 473,000 |
| 2005/12/14 | 791 | 791 | 771 | 778 | 664,000 |
| 2005/12/13 | 787 | 787 | 774 | 781 | 640,000 |
| 2005/12/12 | 772 | 778 | 769 | 772 | 812,000 |
| 2005/12/09 | 768 | 770 | 759 | 762 | 1,347,000 |
| 2005/12/08 | 768 | 775 | 757 | 768 | 921,000 |
| 2005/12/07 | 772 | 787 | 769 | 770 | 1,033,000 |
| 2005/12/06 | 782 | 786 | 772 | 772 | 1,140,000 |
| 2005/12/05 | 786 | 798 | 783 | 792 | 972,000 |
| 2005/12/02 | 795 | 795 | 773 | 778 | 929,000 |
| 2005/12/01 | 770 | 785 | 763 | 785 | 952,000 |
| 2005/11/30 | 771 | 780 | 770 | 770 | 766,000 |
| 2005/11/29 | 773 | 778 | 767 | 770 | 651,000 |
| 2005/11/28 | 766 | 774 | 766 | 772 | 938,000 |
| 2005/11/25 | 785 | 785 | 765 | 774 | 1,355,000 |
| 2005/11/24 | 788 | 792 | 784 | 784 | 893,000 |
| 2005/11/22 | 762 | 773 | 762 | 773 | 816,000 |
| 2005/11/21 | 752 | 772 | 752 | 762 | 1,332,000 |
| 2005/11/18 | 755 | 768 | 755 | 768 | 1,467,000 |
| 2005/11/17 | 735 | 753 | 734 | 751 | 1,699,000 |
| 2005/11/16 | 713 | 734 | 710 | 729 | 1,455,000 |
| 2005/11/15 | 717 | 717 | 704 | 711 | 773,000 |
| 2005/11/14 | 729 | 736 | 703 | 718 | 1,188,000 |
| 2005/11/11 | 726 | 726 | 721 | 722 | 370,000 |
| 2005/11/10 | 722 | 725 | 718 | 724 | 606,000 |
| 2005/11/09 | 720 | 726 | 718 | 720 | 880,000 |
| 2005/11/08 | 721 | 725 | 718 | 719 | 857,000 |
| 2005/11/07 | 725 | 728 | 715 | 718 | 1,202,000 |
| 2005/11/04 | 719 | 726 | 710 | 720 | 1,238,000 |
| 2005/11/02 | 718 | 718 | 713 | 714 | 497,000 |
| 2005/11/01 | 719 | 720 | 712 | 718 | 338,000 |
| 2005/10/31 | 700 | 708 | 700 | 707 | 448,000 |
| 2005/10/28 | 699 | 699 | 692 | 699 | 519,000 |
| 2005/10/27 | 690 | 704 | 690 | 701 | 962,000 |
| 2005/10/26 | 686 | 688 | 683 | 686 | 452,000 |
| 2005/10/25 | 675 | 692 | 675 | 677 | 1,063,000 |
| 2005/10/24 | 674 | 685 | 673 | 678 | 1,455,000 |
| 2005/10/21 | 658 | 675 | 658 | 673 | 1,162,000 |
| 2005/10/20 | 686 | 691 | 674 | 677 | 1,766,000 |
| 2005/10/19 | 700 | 705 | 686 | 693 | 700,000 |
| 2005/10/18 | 707 | 709 | 702 | 702 | 501,000 |
| 2005/10/17 | 711 | 715 | 703 | 707 | 468,000 |
| 2005/10/14 | 715 | 716 | 710 | 711 | 502,000 |
| 2005/10/13 | 718 | 718 | 706 | 714 | 579,000 |
| 2005/10/12 | 729 | 729 | 717 | 719 | 739,000 |
| 2005/10/11 | 710 | 716 | 706 | 716 | 577,000 |
| 2005/10/07 | 710 | 710 | 703 | 707 | 619,000 |
| 2005/10/06 | 706 | 714 | 702 | 710 | 1,446,000 |
| 2005/10/05 | 710 | 727 | 697 | 725 | 1,810,000 |
| 2005/10/04 | 708 | 711 | 706 | 710 | 517,000 |
| 2005/10/03 | 715 | 715 | 696 | 707 | 810,000 |
| 2005/09/30 | 723 | 724 | 707 | 709 | 1,443,000 |
| 2005/09/29 | 715 | 716 | 694 | 713 | 856,000 |
| 2005/09/28 | 692 | 723 | 688 | 720 | 1,598,000 |
| 2005/09/27 | 698 | 699 | 692 | 692 | 1,116,000 |
| 2005/09/26 | 674 | 699 | 674 | 699 | 1,897,000 |
| 2005/09/22 | 660 | 670 | 657 | 670 | 946,000 |
| 2005/09/21 | 669 | 671 | 663 | 667 | 1,079,000 |
| 2005/09/20 | 670 | 674 | 664 | 670 | 938,000 |
| 2005/09/16 | 667 | 669 | 662 | 669 | 625,000 |
| 2005/09/15 | 658 | 665 | 658 | 665 | 1,201,000 |
| 2005/09/14 | 665 | 670 | 662 | 670 | 590,000 |
| 2005/09/13 | 670 | 672 | 665 | 670 | 752,000 |
| 2005/09/12 | 669 | 674 | 664 | 672 | 1,174,000 |
| 2005/09/09 | 670 | 670 | 656 | 663 | 1,646,000 |
| 2005/09/08 | 664 | 669 | 655 | 666 | 848,000 |
| 2005/09/07 | 673 | 673 | 657 | 661 | 536,000 |
| 2005/09/06 | 672 | 677 | 667 | 669 | 667,000 |
| 2005/09/05 | 668 | 674 | 663 | 674 | 991,000 |
| 2005/09/02 | 660 | 674 | 657 | 674 | 1,175,000 |
| 2005/09/01 | 661 | 662 | 655 | 656 | 572,000 |
| 2005/08/31 | 662 | 662 | 655 | 656 | 646,000 |
| 2005/08/30 | 655 | 664 | 652 | 661 | 678,000 |
| 2005/08/29 | 653 | 657 | 648 | 655 | 547,000 |
| 2005/08/26 | 660 | 660 | 653 | 656 | 294,000 |
| 2005/08/25 | 651 | 662 | 651 | 661 | 565,000 |
| 2005/08/24 | 652 | 661 | 652 | 660 | 692,000 |
| 2005/08/23 | 662 | 668 | 661 | 662 | 738,000 |
| 2005/08/22 | 655 | 665 | 654 | 661 | 942,000 |
| 2005/08/19 | 661 | 663 | 653 | 655 | 1,345,000 |
| 2005/08/18 | 660 | 670 | 659 | 666 | 1,206,000 |
| 2005/08/17 | 665 | 666 | 650 | 652 | 1,783,000 |
| 2005/08/16 | 662 | 672 | 662 | 665 | 3,596,000 |
| 2005/08/15 | 635 | 643 | 633 | 637 | 360,000 |
| 2005/08/12 | 637 | 639 | 629 | 630 | 651,000 |
| 2005/08/11 | 638 | 646 | 634 | 639 | 1,224,000 |
| 2005/08/10 | 625 | 630 | 622 | 629 | 853,000 |
| 2005/08/09 | 607 | 621 | 607 | 620 | 830,000 |
| 2005/08/08 | 600 | 607 | 589 | 606 | 867,000 |
| 2005/08/05 | 620 | 624 | 603 | 608 | 1,294,000 |
| 2005/08/04 | 621 | 629 | 613 | 627 | 1,648,000 |
| 2005/08/03 | 619 | 641 | 615 | 637 | 5,811,000 |
| 2005/08/02 | 600 | 605 | 596 | 605 | 1,601,000 |
| 2005/08/01 | 589 | 600 | 589 | 597 | 832,000 |
| 2005/07/29 | 586 | 593 | 585 | 591 | 616,000 |
| 2005/07/28 | 592 | 594 | 586 | 587 | 400,000 |
| 2005/07/27 | 589 | 595 | 586 | 591 | 432,000 |
| 2005/07/26 | 593 | 594 | 586 | 588 | 498,000 |
| 2005/07/25 | 597 | 597 | 591 | 592 | 452,000 |
| 2005/07/22 | 589 | 593 | 587 | 593 | 498,000 |
| 2005/07/21 | 602 | 602 | 593 | 593 | 520,000 |
| 2005/07/20 | 596 | 601 | 595 | 598 | 542,000 |
| 2005/07/19 | 597 | 603 | 595 | 596 | 540,000 |
| 2005/07/15 | 596 | 600 | 592 | 596 | 1,524,000 |
| 2005/07/14 | 592 | 599 | 586 | 589 | 1,294,000 |
| 2005/07/13 | 586 | 588 | 581 | 588 | 1,168,000 |
| 2005/07/12 | 582 | 583 | 579 | 580 | 871,000 |
| 2005/07/11 | 577 | 585 | 575 | 577 | 1,734,000 |
| 2005/07/08 | 569 | 574 | 569 | 570 | 894,000 |
| 2005/07/07 | 569 | 573 | 566 | 572 | 798,000 |
| 2005/07/06 | 574 | 574 | 567 | 568 | 682,000 |
| 2005/07/05 | 573 | 573 | 566 | 570 | 667,000 |
| 2005/07/04 | 571 | 577 | 568 | 570 | 709,000 |
| 2005/07/01 | 565 | 571 | 563 | 567 | 412,000 |
| 2005/06/30 | 565 | 566 | 563 | 564 | 300,000 |
| 2005/06/29 | 570 | 571 | 563 | 565 | 404,000 |
| 2005/06/28 | 556 | 567 | 556 | 566 | 897,000 |
| 2005/06/27 | 562 | 564 | 551 | 551 | 951,000 |
| 2005/06/24 | 556 | 561 | 556 | 560 | 1,060,000 |
| 2005/06/23 | 566 | 571 | 563 | 563 | 1,116,000 |
| 2005/06/22 | 563 | 567 | 560 | 564 | 1,417,000 |
| 2005/06/21 | 572 | 573 | 565 | 567 | 668,000 |
| 2005/06/20 | 575 | 576 | 571 | 572 | 868,000 |
| 2005/06/17 | 573 | 575 | 569 | 574 | 1,200,000 |
| 2005/06/16 | 575 | 578 | 568 | 570 | 1,224,000 |
| 2005/06/15 | 579 | 582 | 574 | 578 | 638,000 |
| 2005/06/14 | 574 | 584 | 572 | 578 | 2,004,000 |
| 2005/06/13 | 570 | 575 | 569 | 572 | 515,000 |
| 2005/06/10 | 567 | 573 | 565 | 571 | 1,105,000 |
| 2005/06/09 | 575 | 576 | 560 | 562 | 1,785,000 |
| 2005/06/08 | 570 | 579 | 567 | 578 | 3,555,000 |
| 2005/06/07 | 562 | 566 | 560 | 564 | 1,460,000 |
| 2005/06/06 | 558 | 564 | 555 | 559 | 1,422,000 |
| 2005/06/03 | 567 | 567 | 558 | 559 | 3,031,000 |
| 2005/06/02 | 552 | 564 | 550 | 557 | 3,381,000 |
| 2005/06/01 | 543 | 544 | 537 | 543 | 1,385,000 |
| 2005/05/31 | 545 | 548 | 542 | 544 | 862,000 |
| 2005/05/30 | 540 | 549 | 535 | 544 | 727,000 |
| 2005/05/27 | 540 | 541 | 536 | 539 | 540,000 |
| 2005/05/26 | 535 | 539 | 531 | 538 | 922,000 |
| 2005/05/25 | 549 | 549 | 535 | 535 | 760,000 |
| 2005/05/24 | 547 | 548 | 543 | 544 | 700,000 |
| 2005/05/23 | 546 | 546 | 541 | 544 | 1,128,000 |
| 2005/05/20 | 552 | 552 | 545 | 546 | 899,000 |
| 2005/05/19 | 548 | 553 | 540 | 552 | 1,545,000 |
| 2005/05/18 | 542 | 550 | 538 | 543 | 2,088,000 |
| 2005/05/17 | 549 | 556 | 533 | 541 | 4,058,000 |
| 2005/05/16 | 590 | 590 | 563 | 565 | 1,190,000 |
| 2005/05/13 | 604 | 604 | 596 | 598 | 834,000 |
| 2005/05/12 | 607 | 607 | 595 | 600 | 817,000 |
| 2005/05/11 | 601 | 605 | 595 | 603 | 931,000 |
| 2005/05/10 | 595 | 603 | 592 | 600 | 896,000 |
| 2005/05/09 | 589 | 594 | 587 | 594 | 772,000 |
| 2005/05/06 | 589 | 596 | 587 | 592 | 409,000 |
| 2005/05/02 | 594 | 594 | 582 | 587 | 460,000 |
| 2005/04/28 | 588 | 595 | 586 | 595 | 542,000 |
| 2005/04/27 | 583 | 595 | 581 | 589 | 489,000 |
| 2005/04/26 | 594 | 594 | 585 | 593 | 927,000 |
| 2005/04/25 | 601 | 606 | 594 | 599 | 1,927,000 |
| 2005/04/22 | 602 | 602 | 587 | 591 | 1,721,000 |
| 2005/04/21 | 595 | 595 | 569 | 577 | 865,000 |
| 2005/04/20 | 586 | 589 | 581 | 585 | 594,000 |
| 2005/04/19 | 588 | 589 | 570 | 582 | 1,387,000 |
| 2005/04/18 | 585 | 587 | 561 | 568 | 1,430,000 |
| 2005/04/15 | 596 | 596 | 584 | 590 | 1,591,000 |
| 2005/04/14 | 612 | 612 | 602 | 605 | 706,000 |
| 2005/04/13 | 611 | 615 | 601 | 614 | 1,332,000 |
| 2005/04/12 | 615 | 619 | 613 | 613 | 1,010,000 |
| 2005/04/11 | 620 | 624 | 615 | 617 | 674,000 |
| 2005/04/08 | 616 | 628 | 616 | 625 | 568,000 |
| 2005/04/07 | 622 | 622 | 615 | 616 | 452,000 |
| 2005/04/06 | 620 | 622 | 618 | 621 | 679,000 |
| 2005/04/05 | 617 | 624 | 617 | 618 | 823,000 |
| 2005/04/04 | 610 | 622 | 610 | 620 | 719,000 |
| 2005/04/01 | 620 | 622 | 609 | 620 | 486,000 |
| 2005/03/31 | 618 | 630 | 613 | 628 | 935,000 |
| 2005/03/30 | 621 | 623 | 611 | 613 | 633,000 |
| 2005/03/29 | 634 | 634 | 613 | 622 | 797,000 |
| 2005/03/28 | 637 | 640 | 635 | 637 | 770,000 |
| 2005/03/25 | 632 | 638 | 631 | 638 | 1,170,000 |
| 2005/03/24 | 631 | 632 | 627 | 628 | 1,053,000 |
| 2005/03/23 | 632 | 634 | 628 | 631 | 1,874,000 |
| 2005/03/22 | 631 | 635 | 630 | 631 | 782,000 |
| 2005/03/18 | 628 | 630 | 625 | 628 | 928,000 |
| 2005/03/17 | 628 | 628 | 621 | 626 | 1,292,000 |
| 2005/03/16 | 618 | 631 | 618 | 627 | 1,166,000 |
| 2005/03/15 | 620 | 624 | 614 | 616 | 812,000 |
| 2005/03/14 | 632 | 634 | 623 | 623 | 1,178,000 |
| 2005/03/11 | 639 | 646 | 629 | 630 | 3,546,000 |
| 2005/03/10 | 667 | 667 | 652 | 653 | 1,167,000 |
| 2005/03/09 | 653 | 677 | 653 | 667 | 3,034,000 |
| 2005/03/08 | 650 | 658 | 647 | 653 | 1,236,000 |
| 2005/03/07 | 644 | 655 | 643 | 652 | 1,103,000 |
| 2005/03/04 | 648 | 649 | 643 | 644 | 638,000 |
| 2005/03/03 | 650 | 654 | 647 | 651 | 1,097,000 |
| 2005/03/02 | 650 | 655 | 649 | 649 | 1,275,000 |
| 2005/03/01 | 650 | 650 | 646 | 650 | 678,000 |
| 2005/02/28 | 650 | 654 | 649 | 651 | 1,173,000 |
| 2005/02/25 | 645 | 650 | 643 | 648 | 1,210,000 |
| 2005/02/24 | 643 | 646 | 639 | 644 | 1,266,000 |
| 2005/02/23 | 639 | 650 | 638 | 643 | 765,000 |
| 2005/02/22 | 649 | 650 | 644 | 648 | 1,082,000 |
| 2005/02/21 | 670 | 670 | 659 | 659 | 716,000 |
| 2005/02/18 | 658 | 672 | 658 | 667 | 1,032,000 |
| 2005/02/17 | 661 | 665 | 657 | 661 | 1,002,000 |
| 2005/02/16 | 664 | 668 | 662 | 668 | 482,000 |
| 2005/02/15 | 671 | 671 | 663 | 665 | 566,000 |
| 2005/02/14 | 669 | 674 | 663 | 670 | 1,393,000 |
| 2005/02/10 | 656 | 656 | 650 | 653 | 678,000 |
| 2005/02/09 | 652 | 660 | 652 | 655 | 816,000 |
| 2005/02/08 | 650 | 657 | 649 | 652 | 833,000 |
| 2005/02/07 | 640 | 648 | 638 | 646 | 407,000 |
| 2005/02/04 | 639 | 643 | 631 | 643 | 424,000 |
| 2005/02/03 | 646 | 646 | 640 | 642 | 501,000 |
| 2005/02/02 | 645 | 646 | 639 | 646 | 1,421,000 |
| 2005/02/01 | 639 | 639 | 628 | 634 | 834,000 |
| 2005/01/31 | 623 | 639 | 623 | 633 | 721,000 |
| 2005/01/28 | 633 | 633 | 621 | 631 | 544,000 |
| 2005/01/27 | 634 | 642 | 633 | 638 | 2,117,000 |
| 2005/01/26 | 617 | 629 | 617 | 628 | 805,000 |
| 2005/01/25 | 617 | 617 | 611 | 613 | 458,000 |
| 2005/01/24 | 615 | 618 | 612 | 618 | 602,000 |
| 2005/01/21 | 610 | 617 | 610 | 613 | 494,000 |
| 2005/01/20 | 615 | 618 | 607 | 609 | 772,000 |
| 2005/01/19 | 629 | 635 | 621 | 624 | 1,498,000 |
| 2005/01/18 | 611 | 625 | 610 | 623 | 1,421,000 |
| 2005/01/17 | 607 | 611 | 607 | 610 | 1,077,000 |
| 2005/01/14 | 607 | 611 | 603 | 609 | 1,345,000 |
| 2005/01/13 | 618 | 618 | 609 | 618 | 1,826,000 |
| 2005/01/12 | 629 | 629 | 618 | 621 | 1,041,000 |
| 2005/01/11 | 627 | 634 | 622 | 630 | 1,182,000 |
| 2005/01/07 | 617 | 625 | 617 | 625 | 803,000 |
| 2005/01/06 | 614 | 622 | 614 | 621 | 1,235,000 |
| 2005/01/05 | 606 | 626 | 606 | 621 | 3,086,000 |
| 2005/01/04 | 600 | 606 | 597 | 604 | 247,000 |