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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,071 | 1,073 | 1,067 | 1,072 | 321,000 |
| 2006/12/28 | 1,074 | 1,079 | 1,069 | 1,072 | 489,000 |
| 2006/12/27 | 1,080 | 1,080 | 1,065 | 1,071 | 707,000 |
| 2006/12/26 | 1,073 | 1,079 | 1,070 | 1,079 | 274,000 |
| 2006/12/25 | 1,078 | 1,078 | 1,067 | 1,073 | 474,000 |
| 2006/12/22 | 1,088 | 1,088 | 1,071 | 1,073 | 612,000 |
| 2006/12/21 | 1,084 | 1,102 | 1,084 | 1,094 | 1,020,000 |
| 2006/12/20 | 1,075 | 1,087 | 1,074 | 1,086 | 960,000 |
| 2006/12/19 | 1,077 | 1,083 | 1,069 | 1,071 | 938,000 |
| 2006/12/18 | 1,087 | 1,097 | 1,084 | 1,087 | 1,304,000 |
| 2006/12/15 | 1,087 | 1,087 | 1,075 | 1,084 | 615,000 |
| 2006/12/14 | 1,088 | 1,088 | 1,075 | 1,087 | 560,000 |
| 2006/12/13 | 1,082 | 1,091 | 1,073 | 1,085 | 937,000 |
| 2006/12/12 | 1,077 | 1,091 | 1,076 | 1,079 | 1,452,000 |
| 2006/12/11 | 1,063 | 1,074 | 1,063 | 1,070 | 1,367,000 |
| 2006/12/08 | 1,066 | 1,069 | 1,055 | 1,061 | 1,604,000 |
| 2006/12/07 | 1,059 | 1,063 | 1,052 | 1,058 | 715,000 |
| 2006/12/06 | 1,044 | 1,053 | 1,038 | 1,050 | 545,000 |
| 2006/12/05 | 1,060 | 1,063 | 1,045 | 1,046 | 684,000 |
| 2006/12/04 | 1,043 | 1,063 | 1,026 | 1,061 | 1,882,000 |
| 2006/12/01 | 1,041 | 1,049 | 1,038 | 1,044 | 1,144,000 |
| 2006/11/30 | 1,022 | 1,036 | 1,017 | 1,033 | 1,511,000 |
| 2006/11/29 | 1,004 | 1,015 | 1,003 | 1,009 | 1,497,000 |
| 2006/11/28 | 988 | 1,001 | 988 | 999 | 1,262,000 |
| 2006/11/27 | 995 | 1,003 | 990 | 1,000 | 1,478,000 |
| 2006/11/24 | 1,003 | 1,015 | 992 | 996 | 1,258,000 |
| 2006/11/22 | 1,007 | 1,027 | 1,001 | 1,013 | 1,274,000 |
| 2006/11/21 | 995 | 1,011 | 985 | 997 | 1,617,000 |
| 2006/11/20 | 1,020 | 1,021 | 1,000 | 1,000 | 1,803,000 |
| 2006/11/17 | 1,038 | 1,040 | 1,015 | 1,026 | 1,807,000 |
| 2006/11/16 | 1,060 | 1,076 | 1,055 | 1,058 | 1,105,000 |
| 2006/11/15 | 1,070 | 1,077 | 1,058 | 1,063 | 1,619,000 |
| 2006/11/14 | 1,064 | 1,079 | 1,061 | 1,070 | 1,810,000 |
| 2006/11/13 | 1,057 | 1,057 | 1,046 | 1,052 | 1,291,000 |
| 2006/11/10 | 1,049 | 1,059 | 1,042 | 1,050 | 1,719,000 |
| 2006/11/09 | 1,040 | 1,067 | 1,040 | 1,048 | 1,387,000 |
| 2006/11/08 | 1,059 | 1,077 | 1,037 | 1,039 | 2,330,000 |
| 2006/11/07 | 1,059 | 1,061 | 1,038 | 1,043 | 2,311,000 |
| 2006/11/06 | 1,018 | 1,059 | 1,009 | 1,058 | 2,715,000 |
| 2006/11/02 | 1,030 | 1,036 | 1,022 | 1,031 | 734,000 |
| 2006/11/01 | 1,019 | 1,037 | 1,008 | 1,031 | 502,000 |
| 2006/10/31 | 1,028 | 1,040 | 1,020 | 1,028 | 1,093,000 |
| 2006/10/30 | 1,033 | 1,038 | 1,013 | 1,016 | 1,402,000 |
| 2006/10/27 | 1,076 | 1,076 | 1,031 | 1,033 | 1,947,000 |
| 2006/10/26 | 1,074 | 1,080 | 1,065 | 1,080 | 1,115,000 |
| 2006/10/25 | 1,060 | 1,079 | 1,060 | 1,070 | 987,000 |
| 2006/10/24 | 1,048 | 1,057 | 1,041 | 1,050 | 1,295,000 |
| 2006/10/23 | 1,046 | 1,053 | 1,042 | 1,048 | 579,000 |
| 2006/10/20 | 1,048 | 1,055 | 1,043 | 1,046 | 350,000 |
| 2006/10/19 | 1,060 | 1,062 | 1,043 | 1,047 | 975,000 |
| 2006/10/18 | 1,041 | 1,063 | 1,041 | 1,058 | 688,000 |
| 2006/10/17 | 1,074 | 1,074 | 1,044 | 1,056 | 1,009,000 |
| 2006/10/16 | 1,074 | 1,086 | 1,059 | 1,064 | 1,974,000 |
| 2006/10/13 | 1,030 | 1,064 | 1,028 | 1,059 | 2,063,000 |
| 2006/10/12 | 1,020 | 1,031 | 1,013 | 1,014 | 972,000 |
| 2006/10/11 | 1,030 | 1,042 | 1,016 | 1,019 | 967,000 |
| 2006/10/10 | 1,018 | 1,035 | 1,018 | 1,020 | 767,000 |
| 2006/10/06 | 1,049 | 1,049 | 1,030 | 1,038 | 579,000 |
| 2006/10/05 | 1,033 | 1,050 | 1,031 | 1,048 | 1,620,000 |
| 2006/10/04 | 1,041 | 1,048 | 1,009 | 1,015 | 1,186,000 |
| 2006/10/03 | 1,048 | 1,048 | 1,026 | 1,040 | 1,167,000 |
| 2006/10/02 | 1,006 | 1,043 | 1,005 | 1,038 | 1,338,000 |
| 2006/09/29 | 1,008 | 1,017 | 999 | 1,003 | 1,292,000 |
| 2006/09/28 | 1,010 | 1,014 | 1,001 | 1,013 | 747,000 |
| 2006/09/27 | 994 | 1,010 | 993 | 1,007 | 1,070,000 |
| 2006/09/26 | 978 | 987 | 968 | 976 | 835,000 |
| 2006/09/25 | 976 | 980 | 955 | 969 | 900,000 |
| 2006/09/22 | 979 | 995 | 971 | 972 | 577,000 |
| 2006/09/21 | 993 | 994 | 978 | 988 | 850,000 |
| 2006/09/20 | 986 | 986 | 970 | 983 | 625,000 |
| 2006/09/19 | 1,002 | 1,009 | 984 | 986 | 909,000 |
| 2006/09/15 | 988 | 998 | 971 | 995 | 1,123,000 |
| 2006/09/14 | 979 | 985 | 969 | 978 | 981,000 |
| 2006/09/13 | 980 | 988 | 955 | 957 | 1,330,000 |
| 2006/09/12 | 966 | 980 | 943 | 961 | 1,100,000 |
| 2006/09/11 | 979 | 983 | 966 | 968 | 802,000 |
| 2006/09/08 | 968 | 999 | 967 | 989 | 1,403,000 |
| 2006/09/07 | 1,011 | 1,017 | 973 | 982 | 2,374,000 |
| 2006/09/06 | 1,014 | 1,031 | 1,010 | 1,021 | 824,000 |
| 2006/09/05 | 1,025 | 1,035 | 1,018 | 1,025 | 1,033,000 |
| 2006/09/04 | 1,026 | 1,049 | 1,025 | 1,035 | 918,000 |
| 2006/09/01 | 1,020 | 1,021 | 1,007 | 1,016 | 532,000 |
| 2006/08/31 | 992 | 1,023 | 989 | 1,023 | 1,406,000 |
| 2006/08/30 | 991 | 1,000 | 986 | 997 | 798,000 |
| 2006/08/29 | 994 | 1,008 | 994 | 999 | 692,000 |
| 2006/08/28 | 1,006 | 1,008 | 982 | 990 | 565,000 |
| 2006/08/25 | 1,010 | 1,019 | 998 | 1,005 | 791,000 |
| 2006/08/24 | 1,011 | 1,013 | 1,003 | 1,009 | 1,171,000 |
| 2006/08/23 | 1,000 | 1,017 | 1,000 | 1,011 | 1,235,000 |
| 2006/08/22 | 998 | 1,009 | 996 | 1,005 | 1,379,000 |
| 2006/08/21 | 1,011 | 1,018 | 1,009 | 1,010 | 711,000 |
| 2006/08/18 | 1,017 | 1,019 | 998 | 1,014 | 1,384,000 |
| 2006/08/17 | 1,021 | 1,026 | 1,011 | 1,016 | 1,303,000 |
| 2006/08/16 | 1,000 | 1,017 | 997 | 1,016 | 2,864,000 |
| 2006/08/15 | 982 | 1,003 | 982 | 992 | 1,968,000 |
| 2006/08/14 | 986 | 997 | 969 | 972 | 1,115,000 |
| 2006/08/11 | 974 | 993 | 974 | 988 | 1,287,000 |
| 2006/08/10 | 975 | 1,006 | 964 | 979 | 2,475,000 |
| 2006/08/09 | 944 | 976 | 925 | 975 | 3,241,000 |
| 2006/08/08 | 916 | 986 | 916 | 984 | 3,298,000 |
| 2006/08/07 | 949 | 949 | 922 | 924 | 1,296,000 |
| 2006/08/04 | 930 | 943 | 915 | 935 | 1,410,000 |
| 2006/08/03 | 922 | 928 | 917 | 919 | 627,000 |
| 2006/08/02 | 908 | 925 | 905 | 925 | 1,012,000 |
| 2006/08/01 | 906 | 914 | 897 | 902 | 724,000 |
| 2006/07/31 | 900 | 913 | 892 | 902 | 996,000 |
| 2006/07/28 | 882 | 895 | 878 | 891 | 729,000 |
| 2006/07/27 | 870 | 888 | 868 | 877 | 835,000 |
| 2006/07/26 | 880 | 882 | 868 | 870 | 565,000 |
| 2006/07/25 | 884 | 893 | 870 | 874 | 565,000 |
| 2006/07/24 | 870 | 876 | 867 | 874 | 542,000 |
| 2006/07/21 | 878 | 884 | 871 | 880 | 503,000 |
| 2006/07/20 | 879 | 885 | 870 | 885 | 839,000 |
| 2006/07/19 | 845 | 865 | 845 | 859 | 1,090,000 |
| 2006/07/18 | 855 | 865 | 838 | 851 | 1,251,000 |
| 2006/07/14 | 855 | 877 | 850 | 870 | 1,092,000 |
| 2006/07/13 | 876 | 879 | 866 | 870 | 1,394,000 |
| 2006/07/12 | 909 | 910 | 874 | 886 | 754,000 |
| 2006/07/11 | 903 | 915 | 898 | 908 | 1,629,000 |
| 2006/07/10 | 895 | 902 | 871 | 902 | 920,000 |
| 2006/07/07 | 901 | 909 | 895 | 895 | 820,000 |
| 2006/07/06 | 905 | 906 | 892 | 900 | 961,000 |
| 2006/07/05 | 897 | 912 | 890 | 908 | 687,000 |
| 2006/07/04 | 915 | 921 | 890 | 897 | 1,295,000 |
| 2006/07/03 | 900 | 905 | 894 | 899 | 647,000 |
| 2006/06/30 | 892 | 908 | 888 | 908 | 995,000 |
| 2006/06/29 | 878 | 895 | 878 | 892 | 551,000 |
| 2006/06/28 | 885 | 885 | 870 | 877 | 674,000 |
| 2006/06/27 | 890 | 896 | 877 | 883 | 987,000 |
| 2006/06/26 | 886 | 904 | 884 | 900 | 581,000 |
| 2006/06/23 | 878 | 888 | 872 | 885 | 645,000 |
| 2006/06/22 | 882 | 898 | 880 | 898 | 500,000 |
| 2006/06/21 | 872 | 875 | 859 | 874 | 812,000 |
| 2006/06/20 | 871 | 880 | 859 | 872 | 1,253,000 |
| 2006/06/19 | 887 | 894 | 871 | 881 | 882,000 |
| 2006/06/16 | 878 | 903 | 878 | 897 | 1,406,000 |
| 2006/06/15 | 866 | 885 | 865 | 868 | 1,537,000 |
| 2006/06/14 | 829 | 871 | 820 | 860 | 1,562,000 |
| 2006/06/13 | 857 | 867 | 849 | 849 | 1,075,000 |
| 2006/06/12 | 869 | 883 | 863 | 882 | 835,000 |
| 2006/06/09 | 870 | 880 | 864 | 871 | 2,731,000 |
| 2006/06/08 | 853 | 861 | 842 | 852 | 1,465,000 |
| 2006/06/07 | 875 | 898 | 867 | 871 | 871,000 |
| 2006/06/06 | 872 | 891 | 871 | 884 | 944,000 |
| 2006/06/05 | 900 | 907 | 886 | 892 | 1,546,000 |
| 2006/06/02 | 900 | 917 | 870 | 916 | 1,989,000 |
| 2006/06/01 | 913 | 925 | 910 | 914 | 1,128,000 |
| 2006/05/31 | 915 | 919 | 902 | 903 | 1,290,000 |
| 2006/05/30 | 917 | 926 | 916 | 923 | 753,000 |
| 2006/05/29 | 927 | 934 | 915 | 916 | 1,184,000 |
| 2006/05/26 | 931 | 941 | 908 | 925 | 1,663,000 |
| 2006/05/25 | 897 | 917 | 890 | 911 | 2,065,000 |
| 2006/05/24 | 868 | 892 | 868 | 890 | 1,785,000 |
| 2006/05/23 | 870 | 883 | 868 | 868 | 1,215,000 |
| 2006/05/22 | 883 | 899 | 870 | 870 | 760,000 |
| 2006/05/19 | 870 | 885 | 866 | 879 | 2,418,000 |
| 2006/05/18 | 882 | 913 | 877 | 905 | 1,872,000 |
| 2006/05/17 | 890 | 909 | 872 | 902 | 1,942,000 |
| 2006/05/16 | 889 | 893 | 872 | 879 | 1,284,000 |
| 2006/05/15 | 857 | 884 | 840 | 879 | 2,079,000 |
| 2006/05/12 | 888 | 891 | 873 | 887 | 1,066,000 |
| 2006/05/11 | 935 | 935 | 884 | 898 | 2,146,000 |
| 2006/05/10 | 948 | 952 | 929 | 945 | 1,370,000 |
| 2006/05/09 | 943 | 963 | 940 | 958 | 1,493,000 |
| 2006/05/08 | 937 | 957 | 932 | 952 | 1,641,000 |
| 2006/05/02 | 925 | 939 | 918 | 921 | 840,000 |
| 2006/05/01 | 913 | 928 | 909 | 926 | 1,455,000 |
| 2006/04/28 | 901 | 901 | 885 | 899 | 1,344,000 |
| 2006/04/27 | 900 | 918 | 898 | 911 | 1,186,000 |
| 2006/04/26 | 882 | 902 | 879 | 899 | 1,311,000 |
| 2006/04/25 | 883 | 885 | 862 | 879 | 1,456,000 |
| 2006/04/24 | 889 | 912 | 889 | 903 | 4,376,000 |
| 2006/04/21 | 877 | 885 | 872 | 883 | 749,000 |
| 2006/04/20 | 868 | 875 | 868 | 872 | 929,000 |
| 2006/04/19 | 878 | 883 | 870 | 876 | 851,000 |
| 2006/04/18 | 870 | 878 | 866 | 875 | 443,000 |
| 2006/04/17 | 878 | 878 | 866 | 870 | 298,000 |
| 2006/04/14 | 875 | 878 | 865 | 876 | 464,000 |
| 2006/04/13 | 868 | 878 | 857 | 872 | 761,000 |
| 2006/04/12 | 879 | 879 | 861 | 862 | 530,000 |
| 2006/04/11 | 880 | 882 | 872 | 874 | 597,000 |
| 2006/04/10 | 880 | 880 | 870 | 877 | 328,000 |
| 2006/04/07 | 882 | 886 | 868 | 877 | 503,000 |
| 2006/04/06 | 862 | 879 | 862 | 876 | 520,000 |
| 2006/04/05 | 863 | 869 | 854 | 860 | 629,000 |
| 2006/04/04 | 863 | 877 | 862 | 864 | 1,133,000 |
| 2006/04/03 | 862 | 887 | 862 | 871 | 1,201,000 |
| 2006/03/31 | 870 | 877 | 868 | 870 | 487,000 |
| 2006/03/30 | 865 | 877 | 865 | 869 | 405,000 |
| 2006/03/29 | 853 | 871 | 847 | 864 | 517,000 |
| 2006/03/28 | 851 | 858 | 835 | 852 | 1,436,000 |
| 2006/03/27 | 865 | 868 | 855 | 861 | 1,080,000 |
| 2006/03/24 | 861 | 865 | 855 | 860 | 772,000 |
| 2006/03/23 | 860 | 867 | 856 | 858 | 921,000 |
| 2006/03/22 | 848 | 858 | 843 | 852 | 1,376,000 |
| 2006/03/20 | 831 | 848 | 831 | 841 | 789,000 |
| 2006/03/17 | 824 | 833 | 820 | 829 | 880,000 |
| 2006/03/16 | 830 | 832 | 815 | 822 | 1,020,000 |
| 2006/03/15 | 814 | 828 | 798 | 827 | 1,182,000 |
| 2006/03/14 | 819 | 824 | 804 | 810 | 662,000 |
| 2006/03/13 | 802 | 819 | 795 | 808 | 948,000 |
| 2006/03/10 | 782 | 804 | 780 | 792 | 1,185,000 |
| 2006/03/09 | 760 | 778 | 758 | 776 | 953,000 |
| 2006/03/08 | 761 | 791 | 742 | 751 | 1,929,000 |
| 2006/03/07 | 747 | 755 | 746 | 751 | 1,006,000 |
| 2006/03/06 | 744 | 744 | 729 | 743 | 1,092,000 |
| 2006/03/03 | 760 | 760 | 743 | 744 | 706,000 |
| 2006/03/02 | 783 | 786 | 767 | 769 | 825,000 |
| 2006/03/01 | 809 | 809 | 782 | 785 | 1,037,000 |
| 2006/02/28 | 815 | 823 | 797 | 815 | 722,000 |
| 2006/02/27 | 814 | 833 | 800 | 819 | 909,000 |
| 2006/02/24 | 807 | 809 | 781 | 804 | 727,000 |
| 2006/02/23 | 804 | 820 | 791 | 801 | 1,854,000 |
| 2006/02/22 | 770 | 770 | 749 | 754 | 672,000 |
| 2006/02/21 | 747 | 783 | 745 | 769 | 1,110,000 |
| 2006/02/20 | 749 | 749 | 722 | 729 | 1,070,000 |
| 2006/02/17 | 775 | 785 | 749 | 754 | 1,043,000 |
| 2006/02/16 | 785 | 785 | 763 | 774 | 1,378,000 |
| 2006/02/15 | 825 | 831 | 780 | 783 | 1,974,000 |
| 2006/02/14 | 805 | 829 | 799 | 810 | 1,324,000 |
| 2006/02/13 | 836 | 840 | 794 | 798 | 1,582,000 |
| 2006/02/10 | 868 | 868 | 833 | 849 | 534,000 |
| 2006/02/09 | 863 | 875 | 858 | 867 | 640,000 |
| 2006/02/08 | 869 | 879 | 854 | 856 | 655,000 |
| 2006/02/07 | 871 | 874 | 866 | 869 | 374,000 |
| 2006/02/06 | 882 | 887 | 863 | 872 | 1,064,000 |
| 2006/02/03 | 888 | 888 | 877 | 887 | 494,000 |
| 2006/02/02 | 892 | 897 | 883 | 887 | 547,000 |
| 2006/02/01 | 882 | 892 | 876 | 881 | 742,000 |
| 2006/01/31 | 888 | 897 | 884 | 890 | 956,000 |
| 2006/01/30 | 878 | 905 | 875 | 888 | 1,544,000 |
| 2006/01/27 | 858 | 867 | 841 | 858 | 873,000 |
| 2006/01/26 | 849 | 859 | 840 | 855 | 1,046,000 |
| 2006/01/25 | 823 | 856 | 809 | 844 | 1,662,000 |
| 2006/01/24 | 791 | 803 | 786 | 793 | 772,000 |
| 2006/01/23 | 786 | 816 | 786 | 795 | 630,000 |
| 2006/01/20 | 839 | 839 | 804 | 806 | 993,000 |
| 2006/01/19 | 790 | 829 | 790 | 819 | 850,000 |
| 2006/01/18 | 823 | 825 | 787 | 798 | 1,190,000 |
| 2006/01/17 | 860 | 867 | 823 | 823 | 970,000 |
| 2006/01/16 | 861 | 887 | 846 | 870 | 1,379,000 |
| 2006/01/13 | 849 | 851 | 841 | 851 | 547,000 |
| 2006/01/12 | 839 | 850 | 830 | 850 | 691,000 |
| 2006/01/11 | 833 | 846 | 825 | 832 | 607,000 |
| 2006/01/10 | 850 | 850 | 822 | 831 | 1,330,000 |
| 2006/01/06 | 811 | 858 | 810 | 858 | 2,307,000 |
| 2006/01/05 | 791 | 806 | 789 | 805 | 1,310,000 |
| 2006/01/04 | 787 | 792 | 785 | 789 | 313,000 |