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 |
|---|---|---|---|---|---|
| 2010/12/30 | 719 | 720 | 706 | 717 | 1,478,000 |
| 2010/12/29 | 717 | 728 | 714 | 728 | 1,114,000 |
| 2010/12/28 | 719 | 719 | 712 | 715 | 669,000 |
| 2010/12/27 | 707 | 724 | 705 | 719 | 2,661,000 |
| 2010/12/24 | 699 | 702 | 698 | 700 | 681,000 |
| 2010/12/22 | 705 | 714 | 699 | 700 | 1,395,000 |
| 2010/12/21 | 690 | 703 | 687 | 702 | 1,777,000 |
| 2010/12/20 | 698 | 700 | 686 | 690 | 1,179,000 |
| 2010/12/17 | 699 | 710 | 692 | 695 | 2,510,000 |
| 2010/12/16 | 691 | 693 | 685 | 688 | 1,100,000 |
| 2010/12/15 | 686 | 689 | 681 | 688 | 1,722,000 |
| 2010/12/14 | 678 | 689 | 677 | 688 | 1,577,000 |
| 2010/12/13 | 673 | 684 | 669 | 684 | 1,252,000 |
| 2010/12/10 | 672 | 676 | 667 | 669 | 2,423,000 |
| 2010/12/09 | 680 | 682 | 677 | 679 | 1,311,000 |
| 2010/12/08 | 669 | 676 | 668 | 676 | 1,110,000 |
| 2010/12/07 | 673 | 673 | 668 | 673 | 1,566,000 |
| 2010/12/06 | 668 | 673 | 663 | 670 | 1,740,000 |
| 2010/12/03 | 665 | 667 | 659 | 663 | 1,961,000 |
| 2010/12/02 | 658 | 664 | 654 | 661 | 1,358,000 |
| 2010/12/01 | 654 | 656 | 651 | 656 | 1,102,000 |
| 2010/11/30 | 674 | 675 | 657 | 657 | 1,628,000 |
| 2010/11/29 | 673 | 680 | 667 | 673 | 842,000 |
| 2010/11/26 | 679 | 684 | 675 | 677 | 719,000 |
| 2010/11/25 | 667 | 678 | 662 | 672 | 1,387,000 |
| 2010/11/24 | 658 | 663 | 652 | 657 | 898,000 |
| 2010/11/22 | 664 | 668 | 663 | 666 | 911,000 |
| 2010/11/19 | 670 | 673 | 659 | 664 | 1,428,000 |
| 2010/11/18 | 664 | 671 | 661 | 669 | 1,080,000 |
| 2010/11/17 | 663 | 663 | 653 | 661 | 1,027,000 |
| 2010/11/16 | 676 | 683 | 663 | 666 | 1,976,000 |
| 2010/11/15 | 695 | 697 | 688 | 690 | 855,000 |
| 2010/11/12 | 689 | 701 | 686 | 700 | 1,173,000 |
| 2010/11/11 | 701 | 702 | 688 | 689 | 1,192,000 |
| 2010/11/10 | 693 | 703 | 688 | 694 | 1,124,000 |
| 2010/11/09 | 685 | 693 | 677 | 687 | 1,297,000 |
| 2010/11/08 | 674 | 684 | 672 | 684 | 1,034,000 |
| 2010/11/05 | 653 | 668 | 653 | 668 | 1,088,000 |
| 2010/11/04 | 653 | 658 | 638 | 647 | 2,442,000 |
| 2010/11/02 | 652 | 659 | 648 | 650 | 842,000 |
| 2010/11/01 | 648 | 674 | 643 | 659 | 1,747,000 |
| 2010/10/29 | 644 | 650 | 638 | 647 | 842,000 |
| 2010/10/28 | 656 | 657 | 644 | 647 | 1,228,000 |
| 2010/10/27 | 663 | 664 | 649 | 656 | 1,054,000 |
| 2010/10/26 | 661 | 667 | 658 | 660 | 1,073,000 |
| 2010/10/25 | 671 | 675 | 668 | 671 | 777,000 |
| 2010/10/22 | 668 | 680 | 667 | 676 | 618,000 |
| 2010/10/21 | 675 | 681 | 666 | 672 | 985,000 |
| 2010/10/20 | 680 | 684 | 668 | 682 | 895,000 |
| 2010/10/19 | 680 | 696 | 680 | 690 | 622,000 |
| 2010/10/18 | 677 | 687 | 671 | 678 | 1,138,000 |
| 2010/10/15 | 692 | 693 | 681 | 683 | 1,109,000 |
| 2010/10/14 | 703 | 708 | 698 | 700 | 602,000 |
| 2010/10/13 | 696 | 708 | 692 | 694 | 837,000 |
| 2010/10/12 | 722 | 725 | 688 | 690 | 1,016,000 |
| 2010/10/08 | 717 | 735 | 717 | 721 | 1,638,000 |
| 2010/10/07 | 723 | 727 | 711 | 717 | 752,000 |
| 2010/10/06 | 704 | 709 | 695 | 708 | 632,000 |
| 2010/10/05 | 680 | 700 | 680 | 696 | 619,000 |
| 2010/10/04 | 697 | 699 | 684 | 686 | 804,000 |
| 2010/10/01 | 716 | 717 | 691 | 693 | 1,153,000 |
| 2010/09/30 | 729 | 732 | 707 | 710 | 830,000 |
| 2010/09/29 | 721 | 732 | 720 | 728 | 462,000 |
| 2010/09/28 | 727 | 738 | 719 | 722 | 576,000 |
| 2010/09/27 | 731 | 732 | 718 | 728 | 809,000 |
| 2010/09/24 | 720 | 733 | 716 | 721 | 1,096,000 |
| 2010/09/22 | 733 | 744 | 733 | 734 | 512,000 |
| 2010/09/21 | 747 | 755 | 738 | 743 | 1,028,000 |
| 2010/09/17 | 729 | 749 | 728 | 744 | 1,418,000 |
| 2010/09/16 | 739 | 740 | 717 | 722 | 1,135,000 |
| 2010/09/15 | 705 | 736 | 703 | 729 | 1,672,000 |
| 2010/09/14 | 714 | 716 | 702 | 705 | 1,216,000 |
| 2010/09/13 | 714 | 722 | 713 | 717 | 707,000 |
| 2010/09/10 | 705 | 722 | 703 | 711 | 1,298,000 |
| 2010/09/09 | 697 | 697 | 686 | 695 | 744,000 |
| 2010/09/08 | 702 | 703 | 685 | 687 | 1,104,000 |
| 2010/09/07 | 709 | 719 | 708 | 716 | 871,000 |
| 2010/09/06 | 693 | 710 | 690 | 710 | 888,000 |
| 2010/09/03 | 684 | 696 | 684 | 693 | 757,000 |
| 2010/09/02 | 690 | 691 | 675 | 684 | 876,000 |
| 2010/09/01 | 669 | 677 | 662 | 676 | 1,162,000 |
| 2010/08/31 | 669 | 673 | 663 | 665 | 1,135,000 |
| 2010/08/30 | 697 | 704 | 678 | 679 | 1,264,000 |
| 2010/08/27 | 651 | 678 | 644 | 677 | 1,679,000 |
| 2010/08/26 | 661 | 667 | 648 | 661 | 1,468,000 |
| 2010/08/25 | 650 | 655 | 642 | 653 | 2,040,000 |
| 2010/08/24 | 670 | 671 | 655 | 656 | 1,580,000 |
| 2010/08/23 | 683 | 685 | 672 | 679 | 1,290,000 |
| 2010/08/20 | 703 | 708 | 689 | 692 | 1,066,000 |
| 2010/08/19 | 709 | 719 | 709 | 717 | 907,000 |
| 2010/08/18 | 715 | 718 | 704 | 714 | 775,000 |
| 2010/08/17 | 703 | 714 | 701 | 712 | 527,000 |
| 2010/08/16 | 705 | 720 | 702 | 717 | 1,176,000 |
| 2010/08/13 | 704 | 707 | 695 | 704 | 614,000 |
| 2010/08/12 | 696 | 702 | 680 | 702 | 1,533,000 |
| 2010/08/11 | 730 | 730 | 696 | 704 | 1,899,000 |
| 2010/08/10 | 762 | 762 | 732 | 738 | 1,040,000 |
| 2010/08/09 | 745 | 754 | 743 | 754 | 763,000 |
| 2010/08/06 | 758 | 762 | 748 | 757 | 1,082,000 |
| 2010/08/05 | 763 | 770 | 754 | 768 | 637,000 |
| 2010/08/04 | 761 | 763 | 748 | 749 | 985,000 |
| 2010/08/03 | 772 | 776 | 764 | 772 | 566,000 |
| 2010/08/02 | 762 | 778 | 758 | 761 | 462,000 |
| 2010/07/30 | 778 | 778 | 756 | 757 | 714,000 |
| 2010/07/29 | 771 | 781 | 770 | 779 | 571,000 |
| 2010/07/28 | 781 | 786 | 779 | 783 | 602,000 |
| 2010/07/27 | 771 | 772 | 763 | 766 | 485,000 |
| 2010/07/26 | 767 | 773 | 767 | 771 | 434,000 |
| 2010/07/23 | 763 | 766 | 757 | 760 | 935,000 |
| 2010/07/22 | 733 | 746 | 728 | 745 | 798,000 |
| 2010/07/21 | 737 | 748 | 732 | 741 | 1,104,000 |
| 2010/07/20 | 729 | 745 | 726 | 727 | 1,207,000 |
| 2010/07/16 | 755 | 763 | 743 | 744 | 541,000 |
| 2010/07/15 | 772 | 772 | 764 | 764 | 457,000 |
| 2010/07/14 | 773 | 779 | 768 | 776 | 571,000 |
| 2010/07/13 | 763 | 770 | 760 | 762 | 717,000 |
| 2010/07/12 | 766 | 773 | 760 | 762 | 759,000 |
| 2010/07/09 | 760 | 769 | 757 | 767 | 782,000 |
| 2010/07/08 | 754 | 764 | 753 | 760 | 1,087,000 |
| 2010/07/07 | 738 | 745 | 736 | 742 | 1,053,000 |
| 2010/07/06 | 719 | 745 | 714 | 743 | 1,200,000 |
| 2010/07/05 | 715 | 730 | 714 | 730 | 863,000 |
| 2010/07/02 | 721 | 722 | 703 | 707 | 1,535,000 |
| 2010/07/01 | 712 | 724 | 711 | 721 | 1,749,000 |
| 2010/06/30 | 701 | 714 | 690 | 711 | 1,342,000 |
| 2010/06/29 | 734 | 738 | 713 | 715 | 831,000 |
| 2010/06/28 | 741 | 742 | 725 | 728 | 665,000 |
| 2010/06/25 | 739 | 742 | 733 | 739 | 903,000 |
| 2010/06/24 | 740 | 754 | 740 | 750 | 1,145,000 |
| 2010/06/23 | 737 | 744 | 734 | 737 | 857,000 |
| 2010/06/22 | 758 | 761 | 750 | 753 | 890,000 |
| 2010/06/21 | 764 | 771 | 761 | 762 | 943,000 |
| 2010/06/18 | 773 | 773 | 750 | 755 | 1,640,000 |
| 2010/06/17 | 773 | 780 | 769 | 776 | 1,072,000 |
| 2010/06/16 | 777 | 792 | 777 | 784 | 1,520,000 |
| 2010/06/15 | 750 | 765 | 749 | 762 | 1,173,000 |
| 2010/06/14 | 745 | 779 | 743 | 762 | 3,025,000 |
| 2010/06/11 | 715 | 734 | 708 | 732 | 2,222,000 |
| 2010/06/10 | 703 | 708 | 697 | 701 | 1,208,000 |
| 2010/06/09 | 706 | 712 | 698 | 702 | 1,493,000 |
| 2010/06/08 | 695 | 717 | 695 | 714 | 1,571,000 |
| 2010/06/07 | 712 | 714 | 689 | 695 | 1,790,000 |
| 2010/06/04 | 732 | 737 | 723 | 727 | 1,107,000 |
| 2010/06/03 | 729 | 739 | 720 | 736 | 2,580,000 |
| 2010/06/02 | 717 | 745 | 715 | 720 | 2,398,000 |
| 2010/06/01 | 712 | 720 | 709 | 714 | 820,000 |
| 2010/05/31 | 714 | 725 | 709 | 717 | 1,588,000 |
| 2010/05/28 | 720 | 733 | 714 | 719 | 2,198,000 |
| 2010/05/27 | 689 | 732 | 689 | 729 | 2,117,000 |
| 2010/05/26 | 713 | 717 | 695 | 702 | 2,443,000 |
| 2010/05/25 | 724 | 729 | 708 | 712 | 1,498,000 |
| 2010/05/24 | 737 | 740 | 724 | 732 | 1,121,000 |
| 2010/05/21 | 740 | 740 | 725 | 736 | 1,648,000 |
| 2010/05/20 | 774 | 774 | 753 | 759 | 1,061,000 |
| 2010/05/19 | 762 | 776 | 752 | 776 | 1,472,000 |
| 2010/05/18 | 788 | 791 | 763 | 768 | 1,545,000 |
| 2010/05/17 | 793 | 793 | 772 | 791 | 1,876,000 |
| 2010/05/14 | 807 | 816 | 796 | 808 | 981,000 |
| 2010/05/13 | 812 | 822 | 803 | 822 | 1,234,000 |
| 2010/05/12 | 812 | 814 | 794 | 803 | 978,000 |
| 2010/05/11 | 830 | 830 | 804 | 806 | 880,000 |
| 2010/05/10 | 808 | 824 | 802 | 823 | 867,000 |
| 2010/05/07 | 800 | 812 | 791 | 809 | 1,572,000 |
| 2010/05/06 | 830 | 831 | 822 | 824 | 1,252,000 |
| 2010/04/30 | 842 | 851 | 842 | 848 | 981,000 |
| 2010/04/28 | 837 | 844 | 835 | 836 | 1,204,000 |
| 2010/04/27 | 850 | 853 | 840 | 852 | 1,757,000 |
| 2010/04/26 | 843 | 849 | 840 | 847 | 1,060,000 |
| 2010/04/23 | 826 | 833 | 821 | 830 | 914,000 |
| 2010/04/22 | 833 | 835 | 823 | 831 | 1,042,000 |
| 2010/04/21 | 825 | 846 | 823 | 841 | 1,953,000 |
| 2010/04/20 | 822 | 828 | 818 | 820 | 977,000 |
| 2010/04/19 | 825 | 826 | 817 | 817 | 1,278,000 |
| 2010/04/16 | 850 | 852 | 840 | 841 | 1,005,000 |
| 2010/04/15 | 856 | 860 | 841 | 855 | 1,399,000 |
| 2010/04/14 | 861 | 866 | 845 | 852 | 1,081,000 |
| 2010/04/13 | 867 | 867 | 845 | 857 | 1,551,000 |
| 2010/04/12 | 875 | 883 | 866 | 866 | 1,359,000 |
| 2010/04/09 | 874 | 878 | 868 | 876 | 742,000 |
| 2010/04/08 | 873 | 882 | 873 | 874 | 735,000 |
| 2010/04/07 | 885 | 891 | 879 | 881 | 979,000 |
| 2010/04/06 | 896 | 898 | 878 | 885 | 1,336,000 |
| 2010/04/05 | 899 | 904 | 885 | 889 | 1,391,000 |
| 2010/04/02 | 910 | 910 | 893 | 893 | 1,300,000 |
| 2010/04/01 | 907 | 908 | 873 | 897 | 4,182,000 |
| 2010/03/31 | 919 | 920 | 905 | 914 | 1,986,000 |
| 2010/03/30 | 910 | 920 | 898 | 919 | 1,696,000 |
| 2010/03/29 | 889 | 915 | 888 | 908 | 2,449,000 |
| 2010/03/26 | 877 | 901 | 876 | 897 | 3,271,000 |
| 2010/03/25 | 868 | 875 | 863 | 867 | 2,744,000 |
| 2010/03/24 | 840 | 859 | 836 | 859 | 3,128,000 |
| 2010/03/23 | 831 | 844 | 829 | 832 | 1,583,000 |
| 2010/03/19 | 821 | 833 | 817 | 830 | 2,054,000 |
| 2010/03/18 | 823 | 826 | 812 | 814 | 2,222,000 |
| 2010/03/17 | 832 | 834 | 823 | 827 | 1,259,000 |
| 2010/03/16 | 830 | 832 | 822 | 826 | 1,000,000 |
| 2010/03/15 | 842 | 843 | 828 | 829 | 1,057,000 |
| 2010/03/12 | 839 | 844 | 832 | 838 | 1,751,000 |
| 2010/03/11 | 831 | 840 | 826 | 836 | 1,424,000 |
| 2010/03/10 | 835 | 843 | 821 | 824 | 1,497,000 |
| 2010/03/09 | 815 | 838 | 813 | 836 | 2,567,000 |
| 2010/03/08 | 828 | 829 | 803 | 814 | 3,111,000 |
| 2010/03/05 | 819 | 825 | 805 | 813 | 2,313,000 |
| 2010/03/04 | 830 | 840 | 812 | 821 | 2,824,000 |
| 2010/03/03 | 820 | 825 | 816 | 825 | 886,000 |
| 2010/03/02 | 827 | 828 | 813 | 824 | 900,000 |
| 2010/03/01 | 815 | 826 | 810 | 822 | 1,012,000 |
| 2010/02/26 | 818 | 822 | 801 | 808 | 2,106,000 |
| 2010/02/25 | 840 | 842 | 812 | 822 | 1,796,000 |
| 2010/02/24 | 836 | 839 | 822 | 834 | 2,083,000 |
| 2010/02/23 | 860 | 865 | 848 | 851 | 1,612,000 |
| 2010/02/22 | 868 | 887 | 867 | 875 | 1,818,000 |
| 2010/02/19 | 868 | 876 | 850 | 853 | 3,374,000 |
| 2010/02/18 | 855 | 871 | 855 | 864 | 3,466,000 |
| 2010/02/17 | 859 | 862 | 844 | 849 | 3,576,000 |
| 2010/02/16 | 853 | 857 | 847 | 851 | 2,669,000 |
| 2010/02/15 | 903 | 903 | 859 | 865 | 3,179,000 |
| 2010/02/12 | 903 | 918 | 898 | 913 | 2,547,000 |
| 2010/02/10 | 861 | 879 | 861 | 873 | 1,169,000 |
| 2010/02/09 | 858 | 866 | 850 | 860 | 940,000 |
| 2010/02/08 | 884 | 892 | 867 | 871 | 908,000 |
| 2010/02/05 | 869 | 886 | 863 | 884 | 1,395,000 |
| 2010/02/04 | 895 | 900 | 878 | 892 | 943,000 |
| 2010/02/03 | 899 | 915 | 893 | 899 | 1,787,000 |
| 2010/02/02 | 873 | 888 | 866 | 884 | 938,000 |
| 2010/02/01 | 877 | 877 | 856 | 872 | 1,432,000 |
| 2010/01/29 | 886 | 898 | 885 | 892 | 1,045,000 |
| 2010/01/28 | 901 | 914 | 888 | 899 | 1,097,000 |
| 2010/01/27 | 919 | 921 | 900 | 904 | 1,217,000 |
| 2010/01/26 | 948 | 948 | 925 | 926 | 938,000 |
| 2010/01/25 | 946 | 948 | 935 | 946 | 1,331,000 |
| 2010/01/22 | 945 | 953 | 932 | 953 | 2,621,000 |
| 2010/01/21 | 920 | 959 | 915 | 956 | 2,874,000 |
| 2010/01/20 | 929 | 941 | 918 | 920 | 2,048,000 |
| 2010/01/19 | 958 | 964 | 932 | 940 | 1,667,000 |
| 2010/01/18 | 958 | 958 | 949 | 953 | 818,000 |
| 2010/01/15 | 975 | 980 | 960 | 967 | 1,971,000 |
| 2010/01/14 | 970 | 984 | 969 | 984 | 1,396,000 |
| 2010/01/13 | 973 | 975 | 962 | 964 | 1,654,000 |
| 2010/01/12 | 950 | 975 | 944 | 972 | 1,992,000 |
| 2010/01/08 | 951 | 955 | 926 | 948 | 3,796,000 |
| 2010/01/07 | 959 | 959 | 942 | 951 | 3,172,000 |
| 2010/01/06 | 987 | 992 | 956 | 961 | 2,769,000 |
| 2010/01/05 | 995 | 1,006 | 984 | 985 | 1,231,000 |
| 2010/01/04 | 985 | 995 | 977 | 991 | 836,000 |