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 |
|---|---|---|---|---|---|
| 2009/12/30 | 998 | 998 | 983 | 984 | 992,000 |
| 2009/12/29 | 1,020 | 1,020 | 1,000 | 1,003 | 672,000 |
| 2009/12/28 | 1,019 | 1,026 | 1,009 | 1,012 | 544,000 |
| 2009/12/25 | 1,028 | 1,029 | 1,008 | 1,016 | 730,000 |
| 2009/12/24 | 1,007 | 1,026 | 1,002 | 1,021 | 1,057,000 |
| 2009/12/22 | 993 | 1,003 | 984 | 998 | 1,094,000 |
| 2009/12/21 | 987 | 989 | 973 | 977 | 1,015,000 |
| 2009/12/18 | 976 | 992 | 971 | 989 | 1,335,000 |
| 2009/12/17 | 1,009 | 1,012 | 982 | 986 | 1,779,000 |
| 2009/12/16 | 1,038 | 1,039 | 991 | 999 | 1,393,000 |
| 2009/12/15 | 1,019 | 1,019 | 1,003 | 1,006 | 1,184,000 |
| 2009/12/14 | 1,011 | 1,015 | 998 | 1,011 | 1,593,000 |
| 2009/12/11 | 996 | 1,006 | 985 | 1,003 | 1,832,000 |
| 2009/12/10 | 996 | 1,015 | 976 | 984 | 2,173,000 |
| 2009/12/09 | 1,020 | 1,022 | 1,009 | 1,016 | 2,227,000 |
| 2009/12/08 | 1,035 | 1,047 | 1,022 | 1,043 | 2,183,000 |
| 2009/12/07 | 1,043 | 1,062 | 1,033 | 1,051 | 1,892,000 |
| 2009/12/04 | 1,027 | 1,029 | 1,006 | 1,023 | 2,035,000 |
| 2009/12/03 | 1,002 | 1,035 | 999 | 1,035 | 2,315,000 |
| 2009/12/02 | 975 | 993 | 967 | 985 | 1,645,000 |
| 2009/12/01 | 965 | 996 | 955 | 991 | 2,317,000 |
| 2009/11/30 | 968 | 984 | 968 | 975 | 1,429,000 |
| 2009/11/27 | 965 | 970 | 948 | 956 | 2,033,000 |
| 2009/11/26 | 978 | 1,008 | 975 | 1,000 | 2,083,000 |
| 2009/11/25 | 975 | 998 | 957 | 994 | 1,890,000 |
| 2009/11/24 | 974 | 983 | 961 | 965 | 1,255,000 |
| 2009/11/20 | 963 | 978 | 953 | 969 | 2,402,000 |
| 2009/11/19 | 996 | 1,000 | 967 | 977 | 2,286,000 |
| 2009/11/18 | 987 | 1,009 | 978 | 1,003 | 2,862,000 |
| 2009/11/17 | 1,030 | 1,071 | 981 | 990 | 6,005,000 |
| 2009/11/16 | 1,000 | 1,040 | 991 | 1,040 | 3,801,000 |
| 2009/11/13 | 965 | 969 | 935 | 940 | 1,714,000 |
| 2009/11/12 | 971 | 977 | 948 | 961 | 1,328,000 |
| 2009/11/11 | 985 | 990 | 961 | 970 | 1,462,000 |
| 2009/11/10 | 966 | 983 | 960 | 963 | 1,591,000 |
| 2009/11/09 | 956 | 958 | 936 | 946 | 2,074,000 |
| 2009/11/06 | 980 | 983 | 965 | 970 | 1,240,000 |
| 2009/11/05 | 970 | 976 | 948 | 960 | 1,435,000 |
| 2009/11/04 | 976 | 983 | 935 | 965 | 3,669,000 |
| 2009/11/02 | 986 | 1,014 | 980 | 1,012 | 1,720,000 |
| 2009/10/30 | 997 | 1,032 | 992 | 1,025 | 1,860,000 |
| 2009/10/29 | 971 | 1,002 | 962 | 976 | 4,346,000 |
| 2009/10/28 | 1,028 | 1,038 | 1,007 | 1,014 | 1,607,000 |
| 2009/10/27 | 1,062 | 1,065 | 1,032 | 1,047 | 1,486,000 |
| 2009/10/26 | 1,052 | 1,088 | 1,052 | 1,071 | 1,414,000 |
| 2009/10/23 | 1,071 | 1,085 | 1,056 | 1,063 | 1,531,000 |
| 2009/10/22 | 1,076 | 1,079 | 1,045 | 1,067 | 1,417,000 |
| 2009/10/21 | 1,068 | 1,119 | 1,063 | 1,088 | 3,013,000 |
| 2009/10/20 | 1,089 | 1,093 | 1,061 | 1,067 | 1,575,000 |
| 2009/10/19 | 1,075 | 1,087 | 1,060 | 1,083 | 899,000 |
| 2009/10/16 | 1,073 | 1,097 | 1,071 | 1,088 | 1,323,000 |
| 2009/10/15 | 1,071 | 1,090 | 1,071 | 1,079 | 1,075,000 |
| 2009/10/14 | 1,094 | 1,094 | 1,050 | 1,062 | 1,587,000 |
| 2009/10/13 | 1,075 | 1,105 | 1,070 | 1,094 | 1,582,000 |
| 2009/10/09 | 1,067 | 1,081 | 1,064 | 1,080 | 1,271,000 |
| 2009/10/08 | 1,070 | 1,084 | 1,050 | 1,070 | 1,239,000 |
| 2009/10/07 | 1,039 | 1,089 | 1,037 | 1,081 | 1,556,000 |
| 2009/10/06 | 1,018 | 1,039 | 1,012 | 1,039 | 1,006,000 |
| 2009/10/05 | 1,040 | 1,040 | 1,007 | 1,014 | 1,185,000 |
| 2009/10/02 | 1,049 | 1,049 | 1,025 | 1,039 | 1,942,000 |
| 2009/10/01 | 1,109 | 1,115 | 1,076 | 1,084 | 2,714,000 |
| 2009/09/30 | 1,033 | 1,069 | 1,031 | 1,069 | 1,226,000 |
| 2009/09/29 | 1,075 | 1,075 | 1,041 | 1,053 | 1,493,000 |
| 2009/09/28 | 1,100 | 1,100 | 1,060 | 1,075 | 1,578,000 |
| 2009/09/25 | 1,131 | 1,131 | 1,110 | 1,110 | 1,369,000 |
| 2009/09/24 | 1,118 | 1,145 | 1,117 | 1,145 | 1,915,000 |
| 2009/09/18 | 1,113 | 1,117 | 1,089 | 1,105 | 1,810,000 |
| 2009/09/17 | 1,095 | 1,115 | 1,088 | 1,113 | 2,526,000 |
| 2009/09/16 | 1,079 | 1,090 | 1,066 | 1,076 | 1,214,000 |
| 2009/09/15 | 1,075 | 1,093 | 1,059 | 1,064 | 1,525,000 |
| 2009/09/14 | 1,098 | 1,098 | 1,055 | 1,072 | 2,096,000 |
| 2009/09/11 | 1,085 | 1,103 | 1,071 | 1,101 | 2,814,000 |
| 2009/09/10 | 1,077 | 1,094 | 1,070 | 1,074 | 2,019,000 |
| 2009/09/09 | 1,080 | 1,080 | 1,054 | 1,070 | 1,929,000 |
| 2009/09/08 | 1,085 | 1,090 | 1,079 | 1,079 | 1,528,000 |
| 2009/09/07 | 1,070 | 1,085 | 1,064 | 1,078 | 2,273,000 |
| 2009/09/04 | 1,041 | 1,063 | 1,033 | 1,063 | 3,056,000 |
| 2009/09/03 | 1,030 | 1,060 | 1,029 | 1,047 | 4,598,000 |
| 2009/09/02 | 975 | 1,045 | 969 | 1,036 | 6,610,000 |
| 2009/09/01 | 982 | 986 | 972 | 980 | 1,879,000 |
| 2009/08/31 | 1,009 | 1,030 | 977 | 985 | 2,475,000 |
| 2009/08/28 | 1,028 | 1,056 | 1,010 | 1,012 | 4,377,000 |
| 2009/08/27 | 980 | 980 | 953 | 969 | 1,307,000 |
| 2009/08/26 | 980 | 997 | 975 | 983 | 1,923,000 |
| 2009/08/25 | 980 | 988 | 971 | 979 | 1,480,000 |
| 2009/08/24 | 980 | 999 | 976 | 999 | 1,923,000 |
| 2009/08/21 | 963 | 963 | 935 | 951 | 1,047,000 |
| 2009/08/20 | 938 | 968 | 923 | 962 | 1,151,000 |
| 2009/08/19 | 956 | 959 | 943 | 944 | 797,000 |
| 2009/08/18 | 964 | 972 | 944 | 955 | 1,753,000 |
| 2009/08/17 | 950 | 982 | 946 | 970 | 4,700,000 |
| 2009/08/14 | 921 | 950 | 921 | 940 | 2,132,000 |
| 2009/08/13 | 900 | 930 | 894 | 927 | 3,307,000 |
| 2009/08/12 | 896 | 897 | 881 | 886 | 1,234,000 |
| 2009/08/11 | 900 | 902 | 894 | 900 | 1,083,000 |
| 2009/08/10 | 894 | 900 | 884 | 899 | 1,187,000 |
| 2009/08/07 | 872 | 881 | 860 | 877 | 686,000 |
| 2009/08/06 | 879 | 883 | 869 | 872 | 959,000 |
| 2009/08/05 | 891 | 893 | 867 | 869 | 1,477,000 |
| 2009/08/04 | 900 | 901 | 883 | 890 | 1,624,000 |
| 2009/08/03 | 919 | 920 | 894 | 900 | 778,000 |
| 2009/07/31 | 909 | 916 | 900 | 910 | 1,038,000 |
| 2009/07/30 | 921 | 924 | 894 | 901 | 1,232,000 |
| 2009/07/29 | 916 | 939 | 915 | 919 | 1,020,000 |
| 2009/07/28 | 933 | 936 | 909 | 918 | 1,043,000 |
| 2009/07/27 | 952 | 955 | 921 | 924 | 1,524,000 |
| 2009/07/24 | 949 | 967 | 948 | 955 | 2,251,000 |
| 2009/07/23 | 931 | 942 | 925 | 936 | 1,563,000 |
| 2009/07/22 | 927 | 943 | 924 | 936 | 1,272,000 |
| 2009/07/21 | 917 | 926 | 914 | 926 | 1,073,000 |
| 2009/07/17 | 903 | 905 | 893 | 897 | 657,000 |
| 2009/07/16 | 926 | 929 | 899 | 901 | 1,238,000 |
| 2009/07/15 | 898 | 911 | 871 | 906 | 2,466,000 |
| 2009/07/14 | 871 | 893 | 862 | 889 | 1,594,000 |
| 2009/07/13 | 876 | 883 | 850 | 851 | 1,562,000 |
| 2009/07/10 | 867 | 886 | 864 | 875 | 1,149,000 |
| 2009/07/09 | 857 | 870 | 848 | 866 | 1,632,000 |
| 2009/07/08 | 880 | 880 | 842 | 857 | 1,946,000 |
| 2009/07/07 | 900 | 918 | 895 | 898 | 1,685,000 |
| 2009/07/06 | 902 | 920 | 894 | 903 | 1,073,000 |
| 2009/07/03 | 904 | 923 | 900 | 911 | 1,837,000 |
| 2009/07/02 | 924 | 933 | 917 | 924 | 1,563,000 |
| 2009/07/01 | 909 | 925 | 903 | 912 | 1,944,000 |
| 2009/06/30 | 923 | 929 | 914 | 924 | 1,639,000 |
| 2009/06/29 | 923 | 933 | 900 | 903 | 1,702,000 |
| 2009/06/26 | 900 | 942 | 899 | 933 | 1,914,000 |
| 2009/06/25 | 906 | 946 | 902 | 928 | 2,743,000 |
| 2009/06/24 | 900 | 907 | 881 | 895 | 1,560,000 |
| 2009/06/23 | 903 | 909 | 890 | 900 | 3,140,000 |
| 2009/06/22 | 883 | 969 | 874 | 951 | 3,463,000 |
| 2009/06/19 | 881 | 894 | 850 | 869 | 1,240,000 |
| 2009/06/18 | 870 | 874 | 861 | 871 | 614,000 |
| 2009/06/17 | 853 | 877 | 841 | 872 | 1,246,000 |
| 2009/06/16 | 889 | 889 | 861 | 862 | 1,036,000 |
| 2009/06/15 | 890 | 894 | 885 | 891 | 889,000 |
| 2009/06/12 | 863 | 886 | 856 | 882 | 1,283,000 |
| 2009/06/11 | 879 | 879 | 860 | 867 | 686,000 |
| 2009/06/10 | 862 | 879 | 854 | 875 | 1,286,000 |
| 2009/06/09 | 834 | 853 | 828 | 852 | 999,000 |
| 2009/06/08 | 850 | 855 | 828 | 834 | 744,000 |
| 2009/06/05 | 851 | 851 | 834 | 841 | 484,000 |
| 2009/06/04 | 847 | 855 | 835 | 841 | 929,000 |
| 2009/06/03 | 831 | 862 | 831 | 857 | 841,000 |
| 2009/06/02 | 848 | 853 | 837 | 840 | 892,000 |
| 2009/06/01 | 815 | 844 | 810 | 828 | 1,262,000 |
| 2009/05/29 | 812 | 814 | 794 | 814 | 927,000 |
| 2009/05/28 | 777 | 815 | 777 | 811 | 1,389,000 |
| 2009/05/27 | 792 | 798 | 780 | 792 | 852,000 |
| 2009/05/26 | 791 | 791 | 772 | 786 | 670,000 |
| 2009/05/25 | 772 | 791 | 772 | 786 | 668,000 |
| 2009/05/22 | 778 | 779 | 759 | 769 | 1,300,000 |
| 2009/05/21 | 793 | 796 | 781 | 792 | 1,319,000 |
| 2009/05/20 | 796 | 813 | 784 | 813 | 1,979,000 |
| 2009/05/19 | 781 | 792 | 772 | 782 | 979,000 |
| 2009/05/18 | 771 | 781 | 766 | 768 | 971,000 |
| 2009/05/15 | 753 | 784 | 749 | 782 | 1,513,000 |
| 2009/05/14 | 738 | 755 | 734 | 734 | 937,000 |
| 2009/05/13 | 764 | 767 | 748 | 757 | 925,000 |
| 2009/05/12 | 751 | 766 | 750 | 757 | 1,075,000 |
| 2009/05/11 | 754 | 769 | 734 | 750 | 1,701,000 |
| 2009/05/08 | 753 | 753 | 733 | 751 | 1,019,000 |
| 2009/05/07 | 753 | 755 | 738 | 753 | 1,524,000 |
| 2009/05/01 | 695 | 715 | 691 | 713 | 858,000 |
| 2009/04/30 | 699 | 726 | 676 | 685 | 2,345,000 |
| 2009/04/28 | 726 | 739 | 690 | 690 | 1,057,000 |
| 2009/04/27 | 747 | 747 | 719 | 725 | 750,000 |
| 2009/04/24 | 731 | 738 | 723 | 727 | 1,802,000 |
| 2009/04/23 | 765 | 769 | 735 | 741 | 1,597,000 |
| 2009/04/22 | 752 | 767 | 739 | 755 | 1,443,000 |
| 2009/04/21 | 764 | 767 | 738 | 748 | 1,154,000 |
| 2009/04/20 | 755 | 779 | 748 | 772 | 1,685,000 |
| 2009/04/17 | 714 | 758 | 713 | 746 | 1,835,000 |
| 2009/04/16 | 724 | 728 | 704 | 709 | 1,162,000 |
| 2009/04/15 | 721 | 732 | 704 | 709 | 1,472,000 |
| 2009/04/14 | 714 | 725 | 702 | 720 | 1,212,000 |
| 2009/04/13 | 707 | 715 | 698 | 704 | 1,007,000 |
| 2009/04/10 | 720 | 720 | 687 | 698 | 675,000 |
| 2009/04/09 | 668 | 705 | 668 | 702 | 1,265,000 |
| 2009/04/08 | 677 | 677 | 656 | 666 | 1,091,000 |
| 2009/04/07 | 678 | 693 | 678 | 687 | 1,241,000 |
| 2009/04/06 | 690 | 690 | 669 | 673 | 788,000 |
| 2009/04/03 | 673 | 677 | 664 | 670 | 815,000 |
| 2009/04/02 | 668 | 672 | 654 | 663 | 1,304,000 |
| 2009/04/01 | 632 | 649 | 625 | 648 | 1,178,000 |
| 2009/03/31 | 669 | 677 | 627 | 641 | 2,019,000 |
| 2009/03/30 | 689 | 697 | 639 | 639 | 1,429,000 |
| 2009/03/27 | 681 | 707 | 677 | 695 | 1,695,000 |
| 2009/03/26 | 651 | 664 | 641 | 661 | 986,000 |
| 2009/03/25 | 657 | 661 | 637 | 647 | 1,118,000 |
| 2009/03/24 | 646 | 653 | 628 | 647 | 1,037,000 |
| 2009/03/23 | 609 | 626 | 601 | 626 | 926,000 |
| 2009/03/19 | 616 | 618 | 600 | 600 | 671,000 |
| 2009/03/18 | 607 | 614 | 601 | 605 | 1,385,000 |
| 2009/03/17 | 596 | 603 | 584 | 594 | 1,084,000 |
| 2009/03/16 | 590 | 611 | 588 | 595 | 1,844,000 |
| 2009/03/13 | 550 | 563 | 542 | 563 | 2,985,000 |
| 2009/03/12 | 576 | 576 | 547 | 551 | 1,755,000 |
| 2009/03/11 | 578 | 585 | 569 | 581 | 1,499,000 |
| 2009/03/10 | 555 | 556 | 531 | 548 | 2,371,000 |
| 2009/03/09 | 565 | 570 | 546 | 565 | 1,991,000 |
| 2009/03/06 | 571 | 592 | 566 | 570 | 1,703,000 |
| 2009/03/05 | 585 | 599 | 576 | 590 | 1,704,000 |
| 2009/03/04 | 554 | 582 | 545 | 576 | 2,600,000 |
| 2009/03/03 | 582 | 582 | 556 | 574 | 2,616,000 |
| 2009/03/02 | 615 | 615 | 595 | 605 | 1,548,000 |
| 2009/02/27 | 619 | 634 | 608 | 625 | 1,526,000 |
| 2009/02/26 | 635 | 642 | 617 | 622 | 908,000 |
| 2009/02/25 | 639 | 639 | 617 | 634 | 776,000 |
| 2009/02/24 | 617 | 622 | 608 | 620 | 779,000 |
| 2009/02/23 | 613 | 643 | 610 | 633 | 1,964,000 |
| 2009/02/20 | 614 | 617 | 602 | 612 | 1,097,000 |
| 2009/02/19 | 612 | 616 | 598 | 613 | 1,134,000 |
| 2009/02/18 | 588 | 619 | 583 | 619 | 1,004,000 |
| 2009/02/17 | 592 | 611 | 592 | 608 | 762,000 |
| 2009/02/16 | 612 | 616 | 603 | 609 | 687,000 |
| 2009/02/13 | 601 | 615 | 593 | 607 | 959,000 |
| 2009/02/12 | 594 | 598 | 581 | 591 | 974,000 |
| 2009/02/10 | 655 | 655 | 603 | 604 | 1,598,000 |
| 2009/02/09 | 629 | 651 | 620 | 625 | 2,195,000 |
| 2009/02/06 | 606 | 612 | 587 | 599 | 1,136,000 |
| 2009/02/05 | 614 | 614 | 596 | 596 | 1,072,000 |
| 2009/02/04 | 594 | 619 | 590 | 614 | 1,234,000 |
| 2009/02/03 | 587 | 607 | 586 | 594 | 1,247,000 |
| 2009/02/02 | 586 | 588 | 564 | 578 | 1,110,000 |
| 2009/01/30 | 576 | 594 | 576 | 589 | 914,000 |
| 2009/01/29 | 607 | 617 | 602 | 616 | 1,890,000 |
| 2009/01/28 | 580 | 588 | 563 | 584 | 1,128,000 |
| 2009/01/27 | 565 | 587 | 564 | 582 | 1,338,000 |
| 2009/01/26 | 565 | 567 | 554 | 562 | 1,231,000 |
| 2009/01/23 | 562 | 562 | 548 | 551 | 1,433,000 |
| 2009/01/22 | 587 | 591 | 561 | 570 | 1,204,000 |
| 2009/01/21 | 567 | 593 | 561 | 581 | 1,541,000 |
| 2009/01/20 | 589 | 589 | 571 | 577 | 742,000 |
| 2009/01/19 | 609 | 609 | 589 | 593 | 875,000 |
| 2009/01/16 | 590 | 606 | 590 | 604 | 1,351,000 |
| 2009/01/15 | 576 | 579 | 563 | 573 | 2,490,000 |
| 2009/01/14 | 615 | 616 | 597 | 607 | 2,374,000 |
| 2009/01/13 | 654 | 654 | 625 | 629 | 1,591,000 |
| 2009/01/09 | 690 | 694 | 655 | 660 | 1,511,000 |
| 2009/01/08 | 694 | 699 | 680 | 680 | 1,186,000 |
| 2009/01/07 | 700 | 725 | 700 | 714 | 1,538,000 |
| 2009/01/06 | 691 | 704 | 688 | 697 | 1,691,000 |
| 2009/01/05 | 704 | 706 | 683 | 690 | 794,000 |