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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,802 | 1,814 | 1,782 | 1,796 | 521,700 |
| 2018/12/27 | 1,814 | 1,830 | 1,789 | 1,815 | 619,400 |
| 2018/12/26 | 1,730 | 1,761 | 1,711 | 1,730 | 540,100 |
| 2018/12/25 | 1,721 | 1,734 | 1,693 | 1,714 | 484,300 |
| 2018/12/21 | 1,800 | 1,806 | 1,777 | 1,795 | 837,300 |
| 2018/12/20 | 1,822 | 1,847 | 1,793 | 1,800 | 1,029,400 |
| 2018/12/19 | 1,879 | 1,879 | 1,819 | 1,841 | 1,183,600 |
| 2018/12/18 | 1,953 | 1,969 | 1,923 | 1,936 | 614,300 |
| 2018/12/17 | 1,973 | 2,003 | 1,952 | 1,969 | 974,200 |
| 2018/12/14 | 1,939 | 1,968 | 1,920 | 1,933 | 921,300 |
| 2018/12/13 | 1,902 | 1,929 | 1,876 | 1,920 | 731,300 |
| 2018/12/12 | 1,878 | 1,915 | 1,874 | 1,901 | 594,300 |
| 2018/12/11 | 1,876 | 1,886 | 1,841 | 1,851 | 590,600 |
| 2018/12/10 | 1,837 | 1,877 | 1,829 | 1,870 | 606,700 |
| 2018/12/07 | 1,874 | 1,905 | 1,873 | 1,898 | 433,000 |
| 2018/12/06 | 1,886 | 1,886 | 1,849 | 1,873 | 563,100 |
| 2018/12/05 | 1,894 | 1,910 | 1,873 | 1,908 | 569,500 |
| 2018/12/04 | 1,969 | 1,976 | 1,931 | 1,932 | 608,800 |
| 2018/12/03 | 1,952 | 1,968 | 1,943 | 1,951 | 436,900 |
| 2018/11/30 | 1,903 | 1,927 | 1,899 | 1,912 | 651,300 |
| 2018/11/29 | 1,950 | 1,957 | 1,889 | 1,903 | 699,500 |
| 2018/11/28 | 1,915 | 1,929 | 1,895 | 1,921 | 628,800 |
| 2018/11/27 | 1,901 | 1,918 | 1,883 | 1,912 | 548,500 |
| 2018/11/26 | 1,852 | 1,894 | 1,840 | 1,890 | 786,800 |
| 2018/11/22 | 1,850 | 1,859 | 1,821 | 1,850 | 387,000 |
| 2018/11/21 | 1,845 | 1,849 | 1,814 | 1,846 | 490,800 |
| 2018/11/20 | 1,870 | 1,875 | 1,848 | 1,856 | 514,800 |
| 2018/11/19 | 1,861 | 1,882 | 1,835 | 1,880 | 797,100 |
| 2018/11/16 | 1,915 | 1,921 | 1,853 | 1,866 | 831,500 |
| 2018/11/15 | 1,889 | 1,934 | 1,877 | 1,910 | 1,147,600 |
| 2018/11/14 | 1,918 | 1,922 | 1,890 | 1,895 | 933,700 |
| 2018/11/13 | 1,929 | 1,969 | 1,912 | 1,958 | 1,062,300 |
| 2018/11/12 | 1,964 | 1,984 | 1,945 | 1,960 | 603,000 |
| 2018/11/09 | 1,934 | 1,968 | 1,924 | 1,962 | 726,200 |
| 2018/11/08 | 1,940 | 1,961 | 1,926 | 1,935 | 1,103,000 |
| 2018/11/07 | 1,950 | 1,972 | 1,922 | 1,928 | 1,260,100 |
| 2018/11/06 | 1,890 | 1,929 | 1,885 | 1,918 | 937,900 |
| 2018/11/05 | 1,895 | 1,897 | 1,860 | 1,875 | 945,200 |
| 2018/11/02 | 1,900 | 1,900 | 1,836 | 1,890 | 1,629,100 |
| 2018/11/01 | 1,833 | 1,900 | 1,831 | 1,867 | 1,703,600 |
| 2018/10/31 | 1,818 | 1,846 | 1,796 | 1,817 | 1,077,900 |
| 2018/10/30 | 1,800 | 1,813 | 1,768 | 1,791 | 1,656,300 |
| 2018/10/29 | 1,729 | 1,769 | 1,723 | 1,732 | 730,000 |
| 2018/10/26 | 1,702 | 1,724 | 1,678 | 1,704 | 964,600 |
| 2018/10/25 | 1,697 | 1,714 | 1,678 | 1,687 | 1,159,100 |
| 2018/10/24 | 1,757 | 1,774 | 1,726 | 1,763 | 1,471,000 |
| 2018/10/23 | 1,765 | 1,837 | 1,750 | 1,779 | 2,946,400 |
| 2018/10/22 | 1,721 | 1,745 | 1,711 | 1,725 | 1,018,300 |
| 2018/10/19 | 1,704 | 1,749 | 1,700 | 1,742 | 1,190,400 |
| 2018/10/18 | 1,715 | 1,746 | 1,702 | 1,718 | 1,218,900 |
| 2018/10/17 | 1,719 | 1,741 | 1,707 | 1,736 | 599,500 |
| 2018/10/16 | 1,639 | 1,710 | 1,639 | 1,707 | 885,800 |
| 2018/10/15 | 1,637 | 1,653 | 1,618 | 1,640 | 569,200 |
| 2018/10/12 | 1,650 | 1,673 | 1,637 | 1,662 | 667,300 |
| 2018/10/11 | 1,679 | 1,710 | 1,648 | 1,680 | 1,036,400 |
| 2018/10/10 | 1,784 | 1,801 | 1,766 | 1,775 | 552,600 |
| 2018/10/09 | 1,819 | 1,826 | 1,783 | 1,791 | 745,400 |
| 2018/10/05 | 1,800 | 1,824 | 1,784 | 1,806 | 932,200 |
| 2018/10/04 | 1,766 | 1,813 | 1,753 | 1,805 | 1,327,700 |
| 2018/10/03 | 1,734 | 1,766 | 1,733 | 1,748 | 727,300 |
| 2018/10/02 | 1,775 | 1,790 | 1,728 | 1,734 | 829,100 |
| 2018/10/01 | 1,686 | 1,749 | 1,673 | 1,743 | 870,300 |
| 2018/09/28 | 1,715 | 1,721 | 1,696 | 1,700 | 558,200 |
| 2018/09/27 | 1,730 | 1,730 | 1,681 | 1,682 | 604,900 |
| 2018/09/26 | 1,694 | 1,740 | 1,694 | 1,735 | 793,500 |
| 2018/09/25 | 1,726 | 1,730 | 1,692 | 1,715 | 1,042,100 |
| 2018/09/21 | 1,695 | 1,735 | 1,690 | 1,726 | 1,195,000 |
| 2018/09/20 | 1,702 | 1,705 | 1,668 | 1,691 | 1,068,500 |
| 2018/09/19 | 1,670 | 1,691 | 1,664 | 1,669 | 1,085,500 |
| 2018/09/18 | 1,642 | 1,675 | 1,641 | 1,668 | 810,500 |
| 2018/09/14 | 1,660 | 1,667 | 1,636 | 1,641 | 1,037,100 |
| 2018/09/13 | 1,631 | 1,653 | 1,630 | 1,649 | 602,500 |
| 2018/09/12 | 1,673 | 1,678 | 1,627 | 1,630 | 557,500 |
| 2018/09/11 | 1,660 | 1,664 | 1,642 | 1,659 | 444,600 |
| 2018/09/10 | 1,644 | 1,684 | 1,637 | 1,660 | 754,700 |
| 2018/09/07 | 1,615 | 1,649 | 1,602 | 1,644 | 778,800 |
| 2018/09/06 | 1,620 | 1,643 | 1,600 | 1,634 | 818,500 |
| 2018/09/05 | 1,604 | 1,629 | 1,602 | 1,616 | 839,400 |
| 2018/09/04 | 1,620 | 1,633 | 1,605 | 1,612 | 345,700 |
| 2018/09/03 | 1,630 | 1,636 | 1,593 | 1,607 | 490,300 |
| 2018/08/31 | 1,626 | 1,651 | 1,624 | 1,636 | 550,900 |
| 2018/08/30 | 1,647 | 1,674 | 1,637 | 1,654 | 1,195,900 |
| 2018/08/29 | 1,591 | 1,628 | 1,586 | 1,618 | 771,900 |
| 2018/08/28 | 1,635 | 1,639 | 1,612 | 1,615 | 428,600 |
| 2018/08/27 | 1,584 | 1,633 | 1,573 | 1,617 | 694,500 |
| 2018/08/24 | 1,571 | 1,575 | 1,548 | 1,566 | 554,700 |
| 2018/08/23 | 1,625 | 1,625 | 1,569 | 1,570 | 892,500 |
| 2018/08/22 | 1,564 | 1,638 | 1,564 | 1,630 | 1,372,800 |
| 2018/08/21 | 1,511 | 1,556 | 1,508 | 1,550 | 632,200 |
| 2018/08/20 | 1,525 | 1,531 | 1,515 | 1,520 | 521,100 |
| 2018/08/17 | 1,544 | 1,548 | 1,511 | 1,540 | 700,700 |
| 2018/08/16 | 1,548 | 1,550 | 1,512 | 1,539 | 970,300 |
| 2018/08/15 | 1,539 | 1,574 | 1,523 | 1,548 | 1,055,900 |
| 2018/08/14 | 1,511 | 1,543 | 1,508 | 1,534 | 949,200 |
| 2018/08/13 | 1,506 | 1,539 | 1,504 | 1,517 | 769,900 |
| 2018/08/10 | 1,547 | 1,549 | 1,517 | 1,524 | 754,900 |
| 2018/08/09 | 1,561 | 1,561 | 1,535 | 1,541 | 769,900 |
| 2018/08/08 | 1,574 | 1,586 | 1,555 | 1,567 | 943,300 |
| 2018/08/07 | 1,592 | 1,602 | 1,569 | 1,576 | 1,318,400 |
| 2018/08/06 | 1,665 | 1,684 | 1,644 | 1,647 | 962,500 |
| 2018/08/03 | 1,697 | 1,705 | 1,682 | 1,689 | 769,300 |
| 2018/08/02 | 1,694 | 1,712 | 1,687 | 1,699 | 708,600 |
| 2018/08/01 | 1,700 | 1,713 | 1,642 | 1,702 | 1,752,100 |
| 2018/07/31 | 1,680 | 1,768 | 1,649 | 1,710 | 2,610,300 |
| 2018/07/30 | 1,848 | 1,873 | 1,828 | 1,862 | 793,200 |
| 2018/07/27 | 1,872 | 1,872 | 1,844 | 1,849 | 454,400 |
| 2018/07/26 | 1,863 | 1,879 | 1,837 | 1,847 | 462,800 |
| 2018/07/25 | 1,840 | 1,845 | 1,813 | 1,833 | 660,100 |
| 2018/07/24 | 1,805 | 1,830 | 1,791 | 1,825 | 468,900 |
| 2018/07/23 | 1,795 | 1,818 | 1,779 | 1,784 | 482,500 |
| 2018/07/20 | 1,802 | 1,832 | 1,776 | 1,795 | 1,057,300 |
| 2018/07/19 | 1,855 | 1,864 | 1,834 | 1,834 | 302,400 |
| 2018/07/18 | 1,883 | 1,897 | 1,847 | 1,855 | 439,500 |
| 2018/07/17 | 1,826 | 1,889 | 1,811 | 1,866 | 616,400 |
| 2018/07/13 | 1,854 | 1,857 | 1,783 | 1,826 | 931,800 |
| 2018/07/12 | 1,835 | 1,848 | 1,786 | 1,837 | 839,200 |
| 2018/07/11 | 1,837 | 1,865 | 1,802 | 1,824 | 991,700 |
| 2018/07/10 | 1,784 | 1,867 | 1,783 | 1,839 | 1,605,000 |
| 2018/07/09 | 1,679 | 1,759 | 1,660 | 1,742 | 1,957,500 |
| 2018/07/06 | 1,700 | 1,786 | 1,646 | 1,670 | 4,768,000 |
| 2018/07/05 | 1,503 | 1,514 | 1,485 | 1,494 | 536,100 |
| 2018/07/04 | 1,493 | 1,514 | 1,490 | 1,509 | 584,800 |
| 2018/07/03 | 1,533 | 1,544 | 1,494 | 1,511 | 625,000 |
| 2018/07/02 | 1,583 | 1,587 | 1,523 | 1,526 | 651,400 |
| 2018/06/29 | 1,615 | 1,621 | 1,578 | 1,588 | 563,200 |
| 2018/06/28 | 1,601 | 1,613 | 1,593 | 1,598 | 382,300 |
| 2018/06/27 | 1,613 | 1,613 | 1,593 | 1,604 | 342,100 |
| 2018/06/26 | 1,574 | 1,613 | 1,558 | 1,606 | 449,800 |
| 2018/06/25 | 1,622 | 1,623 | 1,587 | 1,591 | 674,900 |
| 2018/06/22 | 1,621 | 1,638 | 1,615 | 1,631 | 760,500 |
| 2018/06/21 | 1,703 | 1,725 | 1,633 | 1,640 | 1,180,300 |
| 2018/06/20 | 1,632 | 1,666 | 1,625 | 1,663 | 570,500 |
| 2018/06/19 | 1,645 | 1,671 | 1,632 | 1,633 | 433,400 |
| 2018/06/18 | 1,670 | 1,670 | 1,641 | 1,656 | 426,000 |
| 2018/06/15 | 1,710 | 1,710 | 1,677 | 1,686 | 654,900 |
| 2018/06/14 | 1,731 | 1,734 | 1,707 | 1,714 | 636,200 |
| 2018/06/13 | 1,765 | 1,769 | 1,741 | 1,764 | 488,400 |
| 2018/06/12 | 1,821 | 1,821 | 1,762 | 1,766 | 615,100 |
| 2018/06/11 | 1,788 | 1,848 | 1,780 | 1,827 | 608,000 |
| 2018/06/08 | 1,775 | 1,782 | 1,757 | 1,769 | 650,400 |
| 2018/06/07 | 1,761 | 1,789 | 1,744 | 1,775 | 683,000 |
| 2018/06/06 | 1,700 | 1,748 | 1,700 | 1,744 | 604,900 |
| 2018/06/05 | 1,679 | 1,700 | 1,676 | 1,692 | 308,500 |
| 2018/06/04 | 1,647 | 1,676 | 1,637 | 1,670 | 504,400 |
| 2018/06/01 | 1,611 | 1,638 | 1,598 | 1,629 | 519,900 |
| 2018/05/31 | 1,623 | 1,639 | 1,614 | 1,614 | 786,000 |
| 2018/05/30 | 1,613 | 1,622 | 1,593 | 1,607 | 789,400 |
| 2018/05/29 | 1,675 | 1,684 | 1,640 | 1,652 | 423,800 |
| 2018/05/28 | 1,684 | 1,694 | 1,673 | 1,678 | 279,500 |
| 2018/05/25 | 1,705 | 1,715 | 1,680 | 1,682 | 423,300 |
| 2018/05/24 | 1,720 | 1,720 | 1,696 | 1,703 | 366,700 |
| 2018/05/23 | 1,720 | 1,759 | 1,718 | 1,724 | 539,400 |
| 2018/05/22 | 1,713 | 1,724 | 1,709 | 1,718 | 371,100 |
| 2018/05/21 | 1,719 | 1,736 | 1,715 | 1,721 | 310,800 |
| 2018/05/18 | 1,731 | 1,744 | 1,725 | 1,728 | 536,000 |
| 2018/05/17 | 1,680 | 1,734 | 1,679 | 1,725 | 645,700 |
| 2018/05/16 | 1,646 | 1,670 | 1,641 | 1,667 | 433,900 |
| 2018/05/15 | 1,649 | 1,661 | 1,642 | 1,648 | 577,500 |
| 2018/05/14 | 1,647 | 1,653 | 1,634 | 1,648 | 330,400 |
| 2018/05/11 | 1,661 | 1,672 | 1,646 | 1,654 | 562,600 |
| 2018/05/10 | 1,643 | 1,662 | 1,604 | 1,658 | 1,017,800 |
| 2018/05/09 | 1,679 | 1,694 | 1,669 | 1,683 | 471,600 |
| 2018/05/08 | 1,647 | 1,698 | 1,647 | 1,680 | 637,700 |
| 2018/05/07 | 1,650 | 1,653 | 1,630 | 1,643 | 589,400 |
| 2018/05/02 | 1,630 | 1,654 | 1,611 | 1,642 | 576,900 |
| 2018/05/01 | 1,607 | 1,622 | 1,596 | 1,610 | 631,500 |
| 2018/04/27 | 1,640 | 1,646 | 1,615 | 1,623 | 423,200 |
| 2018/04/26 | 1,640 | 1,646 | 1,617 | 1,628 | 452,400 |
| 2018/04/25 | 1,646 | 1,647 | 1,623 | 1,635 | 508,100 |
| 2018/04/24 | 1,655 | 1,667 | 1,634 | 1,648 | 454,800 |
| 2018/04/23 | 1,657 | 1,666 | 1,643 | 1,652 | 480,400 |
| 2018/04/20 | 1,666 | 1,676 | 1,644 | 1,665 | 518,800 |
| 2018/04/19 | 1,704 | 1,717 | 1,675 | 1,677 | 465,200 |
| 2018/04/18 | 1,665 | 1,704 | 1,658 | 1,699 | 389,900 |
| 2018/04/17 | 1,676 | 1,696 | 1,658 | 1,659 | 463,600 |
| 2018/04/16 | 1,667 | 1,685 | 1,656 | 1,677 | 502,000 |
| 2018/04/13 | 1,607 | 1,664 | 1,607 | 1,654 | 885,300 |
| 2018/04/12 | 1,598 | 1,604 | 1,585 | 1,594 | 417,400 |
| 2018/04/11 | 1,614 | 1,620 | 1,588 | 1,608 | 408,300 |
| 2018/04/10 | 1,583 | 1,618 | 1,581 | 1,611 | 550,600 |
| 2018/04/09 | 1,594 | 1,608 | 1,584 | 1,588 | 335,800 |
| 2018/04/06 | 1,609 | 1,620 | 1,583 | 1,592 | 445,800 |
| 2018/04/05 | 1,622 | 1,626 | 1,593 | 1,606 | 474,800 |
| 2018/04/04 | 1,610 | 1,616 | 1,574 | 1,609 | 473,100 |
| 2018/04/03 | 1,613 | 1,630 | 1,601 | 1,617 | 615,800 |
| 2018/04/02 | 1,600 | 1,633 | 1,597 | 1,619 | 368,400 |
| 2018/03/30 | 1,608 | 1,619 | 1,591 | 1,611 | 609,700 |
| 2018/03/29 | 1,602 | 1,619 | 1,564 | 1,591 | 608,700 |
| 2018/03/28 | 1,560 | 1,587 | 1,550 | 1,587 | 390,500 |
| 2018/03/27 | 1,560 | 1,605 | 1,556 | 1,600 | 594,100 |
| 2018/03/26 | 1,526 | 1,539 | 1,499 | 1,532 | 461,000 |
| 2018/03/23 | 1,557 | 1,571 | 1,517 | 1,531 | 671,400 |
| 2018/03/22 | 1,557 | 1,592 | 1,543 | 1,590 | 543,200 |
| 2018/03/20 | 1,560 | 1,577 | 1,549 | 1,576 | 431,800 |
| 2018/03/19 | 1,594 | 1,613 | 1,561 | 1,571 | 589,100 |
| 2018/03/16 | 1,570 | 1,600 | 1,564 | 1,594 | 1,029,200 |
| 2018/03/15 | 1,548 | 1,567 | 1,527 | 1,560 | 626,300 |
| 2018/03/14 | 1,515 | 1,557 | 1,512 | 1,546 | 520,900 |
| 2018/03/13 | 1,496 | 1,515 | 1,491 | 1,515 | 408,000 |
| 2018/03/12 | 1,494 | 1,513 | 1,489 | 1,509 | 415,100 |
| 2018/03/09 | 1,489 | 1,509 | 1,470 | 1,474 | 563,000 |
| 2018/03/08 | 1,485 | 1,490 | 1,456 | 1,463 | 344,600 |
| 2018/03/07 | 1,472 | 1,483 | 1,451 | 1,460 | 477,000 |
| 2018/03/06 | 1,489 | 1,502 | 1,476 | 1,482 | 369,900 |
| 2018/03/05 | 1,470 | 1,473 | 1,454 | 1,464 | 365,800 |
| 2018/03/02 | 1,480 | 1,497 | 1,465 | 1,475 | 405,800 |
| 2018/03/01 | 1,550 | 1,555 | 1,510 | 1,517 | 540,600 |
| 2018/02/28 | 1,575 | 1,606 | 1,565 | 1,571 | 552,600 |
| 2018/02/27 | 1,587 | 1,588 | 1,562 | 1,578 | 349,800 |
| 2018/02/26 | 1,584 | 1,584 | 1,566 | 1,569 | 256,500 |
| 2018/02/23 | 1,564 | 1,577 | 1,558 | 1,569 | 306,700 |
| 2018/02/22 | 1,556 | 1,576 | 1,554 | 1,563 | 304,400 |
| 2018/02/21 | 1,579 | 1,594 | 1,569 | 1,577 | 291,900 |
| 2018/02/20 | 1,592 | 1,596 | 1,557 | 1,575 | 382,500 |
| 2018/02/19 | 1,531 | 1,582 | 1,531 | 1,579 | 362,600 |
| 2018/02/16 | 1,507 | 1,526 | 1,496 | 1,510 | 423,600 |
| 2018/02/15 | 1,488 | 1,513 | 1,488 | 1,508 | 463,600 |
| 2018/02/14 | 1,514 | 1,520 | 1,484 | 1,488 | 362,900 |
| 2018/02/13 | 1,542 | 1,552 | 1,513 | 1,514 | 548,600 |
| 2018/02/09 | 1,499 | 1,527 | 1,499 | 1,521 | 562,500 |
| 2018/02/08 | 1,558 | 1,587 | 1,541 | 1,566 | 672,500 |
| 2018/02/07 | 1,630 | 1,633 | 1,561 | 1,563 | 1,078,300 |
| 2018/02/06 | 1,618 | 1,684 | 1,574 | 1,607 | 1,488,100 |
| 2018/02/05 | 1,670 | 1,674 | 1,654 | 1,658 | 593,700 |
| 2018/02/02 | 1,708 | 1,720 | 1,703 | 1,707 | 585,800 |
| 2018/02/01 | 1,702 | 1,734 | 1,691 | 1,729 | 533,800 |
| 2018/01/31 | 1,751 | 1,761 | 1,686 | 1,687 | 818,800 |
| 2018/01/30 | 1,761 | 1,764 | 1,705 | 1,711 | 586,300 |
| 2018/01/29 | 1,728 | 1,768 | 1,728 | 1,752 | 503,200 |
| 2018/01/26 | 1,737 | 1,752 | 1,728 | 1,728 | 334,900 |
| 2018/01/25 | 1,733 | 1,733 | 1,715 | 1,732 | 491,200 |
| 2018/01/24 | 1,721 | 1,759 | 1,721 | 1,754 | 618,000 |
| 2018/01/23 | 1,700 | 1,713 | 1,693 | 1,712 | 275,800 |
| 2018/01/22 | 1,688 | 1,706 | 1,678 | 1,706 | 420,200 |
| 2018/01/19 | 1,660 | 1,696 | 1,639 | 1,686 | 700,600 |
| 2018/01/18 | 1,701 | 1,707 | 1,640 | 1,641 | 450,200 |
| 2018/01/17 | 1,671 | 1,697 | 1,667 | 1,686 | 343,000 |
| 2018/01/16 | 1,681 | 1,706 | 1,664 | 1,693 | 332,500 |
| 2018/01/15 | 1,703 | 1,708 | 1,673 | 1,683 | 295,400 |
| 2018/01/12 | 1,690 | 1,703 | 1,680 | 1,694 | 381,600 |
| 2018/01/11 | 1,656 | 1,690 | 1,651 | 1,690 | 528,600 |
| 2018/01/10 | 1,660 | 1,686 | 1,656 | 1,680 | 324,100 |
| 2018/01/09 | 1,692 | 1,698 | 1,637 | 1,659 | 640,100 |
| 2018/01/05 | 1,650 | 1,684 | 1,649 | 1,682 | 576,500 |
| 2018/01/04 | 1,597 | 1,627 | 1,592 | 1,627 | 407,000 |