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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,065 | 1,068 | 1,043 | 1,049 | 591,000 |
| 2007/12/27 | 1,069 | 1,069 | 1,051 | 1,060 | 478,000 |
| 2007/12/26 | 1,059 | 1,068 | 1,046 | 1,067 | 515,000 |
| 2007/12/25 | 1,070 | 1,070 | 1,054 | 1,056 | 416,000 |
| 2007/12/21 | 1,040 | 1,055 | 1,031 | 1,054 | 716,000 |
| 2007/12/20 | 1,044 | 1,050 | 1,034 | 1,039 | 1,032,000 |
| 2007/12/19 | 1,042 | 1,049 | 1,030 | 1,034 | 869,000 |
| 2007/12/18 | 1,023 | 1,047 | 1,019 | 1,041 | 830,000 |
| 2007/12/17 | 1,044 | 1,047 | 1,023 | 1,025 | 575,000 |
| 2007/12/14 | 1,051 | 1,066 | 1,042 | 1,047 | 1,083,000 |
| 2007/12/13 | 1,078 | 1,078 | 1,042 | 1,042 | 1,415,000 |
| 2007/12/12 | 1,091 | 1,091 | 1,054 | 1,077 | 1,687,000 |
| 2007/12/11 | 1,100 | 1,106 | 1,083 | 1,094 | 1,832,000 |
| 2007/12/10 | 1,119 | 1,119 | 1,102 | 1,113 | 828,000 |
| 2007/12/07 | 1,110 | 1,122 | 1,108 | 1,113 | 1,203,000 |
| 2007/12/06 | 1,115 | 1,118 | 1,089 | 1,105 | 1,017,000 |
| 2007/12/05 | 1,076 | 1,109 | 1,075 | 1,100 | 1,112,000 |
| 2007/12/04 | 1,089 | 1,094 | 1,070 | 1,087 | 948,000 |
| 2007/12/03 | 1,090 | 1,098 | 1,073 | 1,086 | 1,584,000 |
| 2007/11/30 | 1,072 | 1,100 | 1,066 | 1,092 | 1,909,000 |
| 2007/11/29 | 1,100 | 1,115 | 1,088 | 1,108 | 1,409,000 |
| 2007/11/28 | 1,090 | 1,106 | 1,082 | 1,097 | 1,349,000 |
| 2007/11/27 | 1,064 | 1,098 | 1,061 | 1,089 | 2,801,000 |
| 2007/11/26 | 1,037 | 1,059 | 1,035 | 1,053 | 1,988,000 |
| 2007/11/22 | 1,026 | 1,040 | 1,020 | 1,027 | 1,176,000 |
| 2007/11/21 | 1,029 | 1,040 | 1,018 | 1,026 | 1,142,000 |
| 2007/11/20 | 988 | 1,011 | 970 | 1,009 | 1,548,000 |
| 2007/11/19 | 1,034 | 1,040 | 1,000 | 1,004 | 1,209,000 |
| 2007/11/16 | 1,003 | 1,034 | 1,003 | 1,025 | 1,477,000 |
| 2007/11/15 | 994 | 1,014 | 994 | 1,011 | 1,644,000 |
| 2007/11/14 | 965 | 990 | 965 | 981 | 1,508,000 |
| 2007/11/13 | 958 | 965 | 948 | 952 | 1,136,000 |
| 2007/11/12 | 973 | 978 | 948 | 965 | 954,000 |
| 2007/11/09 | 1,005 | 1,014 | 981 | 983 | 996,000 |
| 2007/11/08 | 1,011 | 1,015 | 994 | 1,002 | 748,000 |
| 2007/11/07 | 1,049 | 1,049 | 1,028 | 1,033 | 978,000 |
| 2007/11/06 | 1,010 | 1,056 | 1,006 | 1,042 | 1,817,000 |
| 2007/11/05 | 1,028 | 1,028 | 1,004 | 1,010 | 719,000 |
| 2007/11/02 | 1,009 | 1,032 | 1,003 | 1,015 | 870,000 |
| 2007/11/01 | 1,023 | 1,032 | 1,009 | 1,017 | 671,000 |
| 2007/10/31 | 1,017 | 1,023 | 1,008 | 1,023 | 1,041,000 |
| 2007/10/30 | 1,025 | 1,025 | 999 | 1,014 | 1,476,000 |
| 2007/10/29 | 1,027 | 1,034 | 1,024 | 1,026 | 730,000 |
| 2007/10/26 | 1,025 | 1,032 | 1,019 | 1,026 | 669,000 |
| 2007/10/25 | 1,024 | 1,033 | 1,023 | 1,026 | 681,000 |
| 2007/10/24 | 1,048 | 1,056 | 1,023 | 1,023 | 965,000 |
| 2007/10/23 | 1,028 | 1,041 | 1,021 | 1,035 | 532,000 |
| 2007/10/22 | 1,011 | 1,030 | 1,010 | 1,028 | 638,000 |
| 2007/10/19 | 1,079 | 1,080 | 1,049 | 1,051 | 1,194,000 |
| 2007/10/18 | 1,089 | 1,094 | 1,084 | 1,092 | 738,000 |
| 2007/10/17 | 1,089 | 1,089 | 1,070 | 1,084 | 817,000 |
| 2007/10/16 | 1,086 | 1,095 | 1,075 | 1,077 | 824,000 |
| 2007/10/15 | 1,097 | 1,099 | 1,078 | 1,085 | 685,000 |
| 2007/10/12 | 1,096 | 1,097 | 1,070 | 1,076 | 639,000 |
| 2007/10/11 | 1,068 | 1,100 | 1,067 | 1,098 | 2,464,000 |
| 2007/10/10 | 1,057 | 1,064 | 1,055 | 1,059 | 860,000 |
| 2007/10/09 | 1,046 | 1,059 | 1,040 | 1,042 | 931,000 |
| 2007/10/05 | 1,045 | 1,064 | 1,045 | 1,055 | 637,000 |
| 2007/10/04 | 1,058 | 1,065 | 1,048 | 1,054 | 387,000 |
| 2007/10/03 | 1,066 | 1,073 | 1,058 | 1,067 | 948,000 |
| 2007/10/02 | 1,035 | 1,057 | 1,033 | 1,049 | 1,990,000 |
| 2007/10/01 | 1,036 | 1,044 | 1,025 | 1,033 | 1,178,000 |
| 2007/09/28 | 1,039 | 1,039 | 1,023 | 1,032 | 716,000 |
| 2007/09/27 | 1,013 | 1,027 | 1,001 | 1,024 | 922,000 |
| 2007/09/26 | 996 | 1,006 | 993 | 1,000 | 770,000 |
| 2007/09/25 | 970 | 977 | 959 | 973 | 900,000 |
| 2007/09/21 | 961 | 971 | 957 | 968 | 2,108,000 |
| 2007/09/20 | 999 | 1,000 | 977 | 981 | 1,576,000 |
| 2007/09/19 | 977 | 998 | 975 | 997 | 1,816,000 |
| 2007/09/18 | 974 | 983 | 955 | 967 | 2,409,000 |
| 2007/09/14 | 1,003 | 1,007 | 981 | 1,004 | 1,635,000 |
| 2007/09/13 | 1,026 | 1,026 | 1,002 | 1,011 | 1,232,000 |
| 2007/09/12 | 1,033 | 1,040 | 1,019 | 1,025 | 1,324,000 |
| 2007/09/11 | 1,017 | 1,033 | 1,000 | 1,028 | 2,175,000 |
| 2007/09/10 | 1,015 | 1,023 | 1,001 | 1,016 | 1,789,000 |
| 2007/09/07 | 1,004 | 1,020 | 1,000 | 1,018 | 1,831,000 |
| 2007/09/06 | 980 | 1,002 | 966 | 1,000 | 1,331,000 |
| 2007/09/05 | 1,006 | 1,009 | 986 | 990 | 893,000 |
| 2007/09/04 | 1,004 | 1,006 | 993 | 1,006 | 664,000 |
| 2007/09/03 | 1,029 | 1,029 | 999 | 1,001 | 1,295,000 |
| 2007/08/31 | 1,007 | 1,024 | 1,005 | 1,024 | 1,394,000 |
| 2007/08/30 | 1,010 | 1,010 | 997 | 1,002 | 2,135,000 |
| 2007/08/29 | 999 | 1,006 | 996 | 1,004 | 1,689,000 |
| 2007/08/28 | 1,003 | 1,017 | 1,003 | 1,010 | 977,000 |
| 2007/08/27 | 1,001 | 1,012 | 996 | 1,001 | 1,159,000 |
| 2007/08/24 | 979 | 993 | 974 | 988 | 873,000 |
| 2007/08/23 | 974 | 991 | 966 | 978 | 1,333,000 |
| 2007/08/22 | 980 | 987 | 961 | 964 | 1,388,000 |
| 2007/08/21 | 973 | 995 | 954 | 990 | 2,166,000 |
| 2007/08/20 | 950 | 995 | 941 | 991 | 3,524,000 |
| 2007/08/17 | 942 | 951 | 910 | 912 | 2,658,000 |
| 2007/08/16 | 957 | 963 | 933 | 952 | 1,905,000 |
| 2007/08/15 | 1,002 | 1,003 | 974 | 977 | 1,509,000 |
| 2007/08/14 | 1,045 | 1,045 | 1,002 | 1,009 | 2,708,000 |
| 2007/08/13 | 1,037 | 1,038 | 990 | 1,007 | 6,325,000 |
| 2007/08/10 | 1,120 | 1,157 | 1,120 | 1,137 | 5,881,000 |
| 2007/08/09 | 1,100 | 1,169 | 1,095 | 1,116 | 6,051,000 |
| 2007/08/08 | 1,065 | 1,097 | 1,056 | 1,097 | 2,520,000 |
| 2007/08/07 | 1,080 | 1,097 | 1,074 | 1,077 | 2,004,000 |
| 2007/08/06 | 1,035 | 1,075 | 1,033 | 1,073 | 1,921,000 |
| 2007/08/03 | 1,044 | 1,072 | 1,022 | 1,053 | 2,950,000 |
| 2007/08/02 | 1,051 | 1,054 | 1,005 | 1,030 | 3,170,000 |
| 2007/08/01 | 1,075 | 1,081 | 1,048 | 1,050 | 1,593,000 |
| 2007/07/31 | 1,060 | 1,083 | 1,059 | 1,075 | 1,386,000 |
| 2007/07/30 | 1,036 | 1,061 | 1,007 | 1,059 | 2,416,000 |
| 2007/07/27 | 1,040 | 1,059 | 1,031 | 1,058 | 2,017,000 |
| 2007/07/26 | 1,110 | 1,110 | 1,075 | 1,080 | 3,073,000 |
| 2007/07/25 | 1,052 | 1,060 | 1,038 | 1,055 | 1,146,000 |
| 2007/07/24 | 1,063 | 1,065 | 1,053 | 1,062 | 1,020,000 |
| 2007/07/23 | 1,056 | 1,064 | 1,052 | 1,063 | 1,210,000 |
| 2007/07/20 | 1,060 | 1,079 | 1,056 | 1,072 | 2,346,000 |
| 2007/07/19 | 1,030 | 1,052 | 1,030 | 1,050 | 2,350,000 |
| 2007/07/18 | 1,029 | 1,031 | 1,021 | 1,029 | 1,891,000 |
| 2007/07/17 | 1,039 | 1,039 | 1,024 | 1,028 | 1,559,000 |
| 2007/07/13 | 1,033 | 1,040 | 1,016 | 1,019 | 2,738,000 |
| 2007/07/12 | 1,014 | 1,024 | 998 | 1,004 | 1,732,000 |
| 2007/07/11 | 986 | 1,003 | 982 | 997 | 2,311,000 |
| 2007/07/10 | 998 | 998 | 981 | 987 | 838,000 |
| 2007/07/09 | 988 | 996 | 987 | 993 | 899,000 |
| 2007/07/06 | 987 | 995 | 973 | 986 | 1,825,000 |
| 2007/07/05 | 970 | 997 | 969 | 986 | 3,615,000 |
| 2007/07/04 | 959 | 970 | 956 | 963 | 983,000 |
| 2007/07/03 | 960 | 965 | 955 | 963 | 1,507,000 |
| 2007/07/02 | 948 | 953 | 937 | 945 | 1,079,000 |
| 2007/06/29 | 942 | 956 | 941 | 953 | 993,000 |
| 2007/06/28 | 930 | 939 | 930 | 937 | 978,000 |
| 2007/06/27 | 944 | 947 | 925 | 929 | 1,244,000 |
| 2007/06/26 | 954 | 955 | 937 | 944 | 1,335,000 |
| 2007/06/25 | 960 | 966 | 950 | 950 | 1,081,000 |
| 2007/06/22 | 955 | 963 | 949 | 962 | 1,104,000 |
| 2007/06/21 | 943 | 967 | 930 | 960 | 1,592,000 |
| 2007/06/20 | 945 | 959 | 943 | 944 | 1,548,000 |
| 2007/06/19 | 944 | 954 | 932 | 948 | 1,497,000 |
| 2007/06/18 | 927 | 970 | 927 | 964 | 5,678,000 |
| 2007/06/15 | 911 | 917 | 905 | 907 | 3,179,000 |
| 2007/06/14 | 904 | 927 | 900 | 921 | 3,959,000 |
| 2007/06/13 | 917 | 921 | 900 | 914 | 1,742,000 |
| 2007/06/12 | 937 | 938 | 915 | 919 | 2,197,000 |
| 2007/06/11 | 945 | 952 | 937 | 943 | 1,753,000 |
| 2007/06/08 | 918 | 933 | 903 | 933 | 3,894,000 |
| 2007/06/07 | 955 | 955 | 926 | 942 | 4,134,000 |
| 2007/06/06 | 998 | 998 | 985 | 985 | 1,003,000 |
| 2007/06/05 | 996 | 999 | 986 | 997 | 795,000 |
| 2007/06/04 | 1,005 | 1,007 | 988 | 991 | 895,000 |
| 2007/06/01 | 1,002 | 1,008 | 989 | 995 | 1,164,000 |
| 2007/05/31 | 992 | 993 | 982 | 993 | 1,771,000 |
| 2007/05/30 | 1,009 | 1,013 | 982 | 992 | 1,673,000 |
| 2007/05/29 | 989 | 1,015 | 986 | 1,002 | 1,671,000 |
| 2007/05/28 | 990 | 991 | 969 | 991 | 2,413,000 |
| 2007/05/25 | 1,009 | 1,012 | 986 | 994 | 1,955,000 |
| 2007/05/24 | 1,012 | 1,012 | 1,006 | 1,008 | 993,000 |
| 2007/05/23 | 1,017 | 1,027 | 1,008 | 1,011 | 1,060,000 |
| 2007/05/22 | 1,012 | 1,018 | 1,007 | 1,015 | 1,020,000 |
| 2007/05/21 | 1,022 | 1,023 | 1,009 | 1,018 | 906,000 |
| 2007/05/18 | 1,035 | 1,037 | 1,012 | 1,019 | 704,000 |
| 2007/05/17 | 1,029 | 1,047 | 1,024 | 1,035 | 1,696,000 |
| 2007/05/16 | 1,002 | 1,017 | 1,002 | 1,012 | 1,590,000 |
| 2007/05/15 | 1,036 | 1,039 | 1,021 | 1,022 | 1,258,000 |
| 2007/05/14 | 1,039 | 1,048 | 1,011 | 1,034 | 1,789,000 |
| 2007/05/11 | 1,037 | 1,042 | 1,034 | 1,038 | 1,218,000 |
| 2007/05/10 | 1,046 | 1,053 | 1,035 | 1,039 | 1,059,000 |
| 2007/05/09 | 1,032 | 1,059 | 1,032 | 1,047 | 1,231,000 |
| 2007/05/08 | 1,050 | 1,050 | 1,033 | 1,039 | 897,000 |
| 2007/05/07 | 1,051 | 1,057 | 1,045 | 1,047 | 1,156,000 |
| 2007/05/02 | 1,033 | 1,043 | 1,032 | 1,042 | 722,000 |
| 2007/05/01 | 1,041 | 1,042 | 1,029 | 1,032 | 1,280,000 |
| 2007/04/27 | 1,030 | 1,050 | 1,029 | 1,046 | 2,342,000 |
| 2007/04/26 | 998 | 1,031 | 997 | 1,026 | 1,818,000 |
| 2007/04/25 | 990 | 997 | 977 | 988 | 1,525,000 |
| 2007/04/24 | 997 | 1,006 | 985 | 1,001 | 1,160,000 |
| 2007/04/23 | 1,004 | 1,012 | 994 | 997 | 1,014,000 |
| 2007/04/20 | 1,007 | 1,008 | 999 | 1,003 | 582,000 |
| 2007/04/19 | 1,014 | 1,014 | 996 | 1,008 | 1,137,000 |
| 2007/04/18 | 1,024 | 1,034 | 1,005 | 1,028 | 1,355,000 |
| 2007/04/17 | 1,021 | 1,022 | 994 | 1,005 | 976,000 |
| 2007/04/16 | 1,007 | 1,026 | 1,007 | 1,021 | 1,328,000 |
| 2007/04/13 | 1,040 | 1,040 | 1,015 | 1,017 | 940,000 |
| 2007/04/12 | 1,038 | 1,038 | 1,021 | 1,031 | 835,000 |
| 2007/04/11 | 1,050 | 1,053 | 1,032 | 1,036 | 600,000 |
| 2007/04/10 | 1,053 | 1,053 | 1,031 | 1,040 | 603,000 |
| 2007/04/09 | 1,030 | 1,049 | 1,024 | 1,049 | 857,000 |
| 2007/04/06 | 1,039 | 1,047 | 1,029 | 1,030 | 880,000 |
| 2007/04/05 | 1,042 | 1,042 | 1,031 | 1,033 | 1,212,000 |
| 2007/04/04 | 1,054 | 1,057 | 1,039 | 1,042 | 1,413,000 |
| 2007/04/03 | 1,054 | 1,057 | 1,044 | 1,051 | 1,330,000 |
| 2007/04/02 | 1,066 | 1,068 | 1,037 | 1,037 | 1,189,000 |
| 2007/03/30 | 1,072 | 1,076 | 1,055 | 1,064 | 715,000 |
| 2007/03/29 | 1,071 | 1,079 | 1,057 | 1,076 | 891,000 |
| 2007/03/28 | 1,073 | 1,085 | 1,069 | 1,079 | 1,747,000 |
| 2007/03/27 | 1,064 | 1,081 | 1,063 | 1,071 | 1,481,000 |
| 2007/03/26 | 1,068 | 1,068 | 1,052 | 1,057 | 866,000 |
| 2007/03/23 | 1,073 | 1,073 | 1,060 | 1,070 | 679,000 |
| 2007/03/22 | 1,073 | 1,081 | 1,064 | 1,073 | 1,256,000 |
| 2007/03/20 | 1,063 | 1,074 | 1,059 | 1,069 | 1,079,000 |
| 2007/03/19 | 1,036 | 1,061 | 1,034 | 1,058 | 1,017,000 |
| 2007/03/16 | 1,037 | 1,045 | 1,032 | 1,035 | 1,051,000 |
| 2007/03/15 | 1,035 | 1,046 | 1,033 | 1,042 | 1,706,000 |
| 2007/03/14 | 1,060 | 1,063 | 1,029 | 1,033 | 2,437,000 |
| 2007/03/13 | 1,080 | 1,081 | 1,067 | 1,071 | 1,030,000 |
| 2007/03/12 | 1,082 | 1,088 | 1,075 | 1,081 | 730,000 |
| 2007/03/09 | 1,090 | 1,099 | 1,074 | 1,077 | 1,799,000 |
| 2007/03/08 | 1,051 | 1,070 | 1,041 | 1,070 | 1,095,000 |
| 2007/03/07 | 1,059 | 1,067 | 1,047 | 1,055 | 1,167,000 |
| 2007/03/06 | 1,034 | 1,062 | 1,034 | 1,057 | 1,064,000 |
| 2007/03/05 | 1,052 | 1,059 | 1,039 | 1,040 | 1,769,000 |
| 2007/03/02 | 1,079 | 1,079 | 1,063 | 1,069 | 1,399,000 |
| 2007/03/01 | 1,061 | 1,076 | 1,061 | 1,074 | 1,490,000 |
| 2007/02/28 | 1,014 | 1,059 | 1,012 | 1,058 | 1,789,000 |
| 2007/02/27 | 1,100 | 1,103 | 1,077 | 1,087 | 1,462,000 |
| 2007/02/26 | 1,109 | 1,112 | 1,097 | 1,101 | 782,000 |
| 2007/02/23 | 1,112 | 1,112 | 1,101 | 1,108 | 776,000 |
| 2007/02/22 | 1,105 | 1,112 | 1,101 | 1,103 | 880,000 |
| 2007/02/21 | 1,099 | 1,114 | 1,091 | 1,096 | 1,723,000 |
| 2007/02/20 | 1,095 | 1,102 | 1,089 | 1,098 | 1,025,000 |
| 2007/02/19 | 1,113 | 1,118 | 1,107 | 1,109 | 739,000 |
| 2007/02/16 | 1,102 | 1,118 | 1,102 | 1,114 | 854,000 |
| 2007/02/15 | 1,115 | 1,118 | 1,101 | 1,111 | 1,034,000 |
| 2007/02/14 | 1,107 | 1,126 | 1,085 | 1,107 | 1,609,000 |
| 2007/02/13 | 1,098 | 1,103 | 1,086 | 1,095 | 667,000 |
| 2007/02/09 | 1,072 | 1,098 | 1,072 | 1,096 | 832,000 |
| 2007/02/08 | 1,092 | 1,094 | 1,072 | 1,074 | 986,000 |
| 2007/02/07 | 1,105 | 1,107 | 1,086 | 1,095 | 1,123,000 |
| 2007/02/06 | 1,082 | 1,103 | 1,082 | 1,095 | 835,000 |
| 2007/02/05 | 1,091 | 1,099 | 1,077 | 1,082 | 1,723,000 |
| 2007/02/02 | 1,116 | 1,116 | 1,101 | 1,105 | 873,000 |
| 2007/02/01 | 1,112 | 1,119 | 1,105 | 1,116 | 558,000 |
| 2007/01/31 | 1,115 | 1,117 | 1,093 | 1,100 | 893,000 |
| 2007/01/30 | 1,108 | 1,125 | 1,108 | 1,113 | 1,222,000 |
| 2007/01/29 | 1,130 | 1,143 | 1,113 | 1,119 | 2,102,000 |
| 2007/01/26 | 1,109 | 1,131 | 1,102 | 1,131 | 1,826,000 |
| 2007/01/25 | 1,094 | 1,127 | 1,089 | 1,107 | 2,673,000 |
| 2007/01/24 | 1,064 | 1,086 | 1,064 | 1,083 | 982,000 |
| 2007/01/23 | 1,081 | 1,089 | 1,077 | 1,084 | 547,000 |
| 2007/01/22 | 1,073 | 1,090 | 1,067 | 1,088 | 1,536,000 |
| 2007/01/19 | 1,058 | 1,067 | 1,053 | 1,059 | 1,144,000 |
| 2007/01/18 | 1,067 | 1,073 | 1,063 | 1,068 | 1,004,000 |
| 2007/01/17 | 1,071 | 1,074 | 1,063 | 1,069 | 1,097,000 |
| 2007/01/16 | 1,085 | 1,085 | 1,070 | 1,074 | 576,000 |
| 2007/01/15 | 1,084 | 1,092 | 1,077 | 1,085 | 830,000 |
| 2007/01/12 | 1,076 | 1,082 | 1,072 | 1,073 | 1,201,000 |
| 2007/01/11 | 1,071 | 1,079 | 1,067 | 1,073 | 866,000 |
| 2007/01/10 | 1,090 | 1,090 | 1,069 | 1,071 | 1,024,000 |
| 2007/01/09 | 1,068 | 1,100 | 1,061 | 1,089 | 1,710,000 |
| 2007/01/05 | 1,089 | 1,089 | 1,065 | 1,070 | 1,038,000 |
| 2007/01/04 | 1,078 | 1,086 | 1,074 | 1,082 | 314,000 |