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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,760 | 3,795 | 3,738 | 3,776 | 807,700 |
| 2023/12/28 | 3,730 | 3,780 | 3,730 | 3,761 | 407,300 |
| 2023/12/27 | 3,688 | 3,753 | 3,678 | 3,746 | 528,200 |
| 2023/12/26 | 3,663 | 3,692 | 3,650 | 3,688 | 289,800 |
| 2023/12/25 | 3,730 | 3,730 | 3,653 | 3,667 | 330,800 |
| 2023/12/22 | 3,675 | 3,705 | 3,650 | 3,698 | 492,600 |
| 2023/12/21 | 3,725 | 3,749 | 3,669 | 3,691 | 956,300 |
| 2023/12/20 | 3,755 | 3,838 | 3,755 | 3,795 | 657,200 |
| 2023/12/19 | 3,765 | 3,780 | 3,700 | 3,756 | 787,900 |
| 2023/12/18 | 3,811 | 3,812 | 3,710 | 3,757 | 725,500 |
| 2023/12/15 | 3,800 | 3,845 | 3,769 | 3,769 | 2,404,500 |
| 2023/12/14 | 3,824 | 3,839 | 3,698 | 3,740 | 947,700 |
| 2023/12/13 | 3,749 | 3,838 | 3,732 | 3,825 | 853,800 |
| 2023/12/12 | 3,769 | 3,791 | 3,683 | 3,706 | 902,400 |
| 2023/12/11 | 3,710 | 3,759 | 3,678 | 3,750 | 884,900 |
| 2023/12/08 | 3,675 | 3,675 | 3,587 | 3,611 | 1,296,900 |
| 2023/12/07 | 3,775 | 3,812 | 3,705 | 3,745 | 916,400 |
| 2023/12/06 | 3,739 | 3,823 | 3,730 | 3,814 | 548,600 |
| 2023/12/05 | 3,766 | 3,821 | 3,750 | 3,757 | 408,100 |
| 2023/12/04 | 3,850 | 3,859 | 3,772 | 3,829 | 564,700 |
| 2023/12/01 | 3,946 | 3,948 | 3,902 | 3,913 | 406,900 |
| 2023/11/30 | 3,856 | 3,916 | 3,843 | 3,883 | 1,344,600 |
| 2023/11/29 | 3,962 | 4,000 | 3,901 | 3,954 | 573,600 |
| 2023/11/28 | 4,047 | 4,096 | 4,021 | 4,056 | 400,000 |
| 2023/11/27 | 4,077 | 4,114 | 4,017 | 4,038 | 310,100 |
| 2023/11/24 | 4,112 | 4,147 | 4,067 | 4,088 | 502,100 |
| 2023/11/22 | 4,001 | 4,119 | 3,991 | 4,102 | 531,700 |
| 2023/11/21 | 3,992 | 4,054 | 3,962 | 4,018 | 698,800 |
| 2023/11/20 | 4,009 | 4,099 | 3,969 | 4,059 | 1,054,300 |
| 2023/11/17 | 3,806 | 3,913 | 3,806 | 3,913 | 1,395,800 |
| 2023/11/16 | 3,836 | 3,853 | 3,739 | 3,777 | 820,500 |
| 2023/11/15 | 3,977 | 4,005 | 3,920 | 3,928 | 616,200 |
| 2023/11/14 | 3,960 | 4,045 | 3,945 | 3,951 | 555,700 |
| 2023/11/13 | 3,976 | 3,998 | 3,929 | 3,971 | 523,400 |
| 2023/11/10 | 3,963 | 4,005 | 3,901 | 3,921 | 784,500 |
| 2023/11/09 | 4,031 | 4,060 | 3,965 | 4,019 | 401,100 |
| 2023/11/08 | 4,078 | 4,078 | 3,891 | 3,992 | 1,207,500 |
| 2023/11/07 | 4,152 | 4,185 | 4,086 | 4,090 | 1,215,400 |
| 2023/11/06 | 4,230 | 4,319 | 4,208 | 4,259 | 908,900 |
| 2023/11/02 | 4,081 | 4,220 | 4,081 | 4,109 | 1,506,700 |
| 2023/11/01 | 4,051 | 4,093 | 3,932 | 4,011 | 1,505,800 |
| 2023/10/31 | 3,770 | 3,790 | 3,690 | 3,771 | 517,600 |
| 2023/10/30 | 3,690 | 3,755 | 3,675 | 3,747 | 455,000 |
| 2023/10/27 | 3,635 | 3,740 | 3,618 | 3,724 | 379,400 |
| 2023/10/26 | 3,696 | 3,722 | 3,602 | 3,620 | 446,600 |
| 2023/10/25 | 3,744 | 3,777 | 3,729 | 3,735 | 486,600 |
| 2023/10/24 | 3,681 | 3,712 | 3,572 | 3,688 | 481,800 |
| 2023/10/23 | 3,682 | 3,708 | 3,660 | 3,660 | 333,400 |
| 2023/10/20 | 3,693 | 3,723 | 3,647 | 3,697 | 647,600 |
| 2023/10/19 | 3,719 | 3,742 | 3,629 | 3,682 | 512,500 |
| 2023/10/18 | 3,755 | 3,811 | 3,726 | 3,789 | 520,800 |
| 2023/10/17 | 3,782 | 3,845 | 3,736 | 3,755 | 537,700 |
| 2023/10/16 | 3,720 | 3,769 | 3,709 | 3,748 | 666,000 |
| 2023/10/13 | 3,782 | 3,787 | 3,737 | 3,787 | 597,500 |
| 2023/10/12 | 3,650 | 3,731 | 3,649 | 3,712 | 498,500 |
| 2023/10/11 | 3,600 | 3,642 | 3,594 | 3,614 | 537,300 |
| 2023/10/10 | 3,557 | 3,607 | 3,545 | 3,585 | 534,600 |
| 2023/10/06 | 3,470 | 3,561 | 3,470 | 3,513 | 395,000 |
| 2023/10/05 | 3,409 | 3,491 | 3,382 | 3,480 | 576,300 |
| 2023/10/04 | 3,395 | 3,417 | 3,337 | 3,357 | 547,200 |
| 2023/10/03 | 3,470 | 3,491 | 3,419 | 3,446 | 385,900 |
| 2023/10/02 | 3,578 | 3,609 | 3,442 | 3,475 | 536,500 |
| 2023/09/29 | 3,588 | 3,600 | 3,525 | 3,545 | 411,900 |
| 2023/09/28 | 3,539 | 3,596 | 3,527 | 3,567 | 540,000 |
| 2023/09/27 | 3,555 | 3,565 | 3,496 | 3,540 | 621,000 |
| 2023/09/26 | 3,622 | 3,626 | 3,577 | 3,603 | 457,100 |
| 2023/09/25 | 3,627 | 3,636 | 3,579 | 3,603 | 360,100 |
| 2023/09/22 | 3,576 | 3,645 | 3,571 | 3,626 | 366,000 |
| 2023/09/21 | 3,670 | 3,677 | 3,617 | 3,619 | 468,000 |
| 2023/09/20 | 3,647 | 3,688 | 3,620 | 3,647 | 650,900 |
| 2023/09/19 | 3,598 | 3,630 | 3,571 | 3,608 | 379,100 |
| 2023/09/15 | 3,610 | 3,644 | 3,594 | 3,621 | 674,500 |
| 2023/09/14 | 3,534 | 3,635 | 3,534 | 3,613 | 439,500 |
| 2023/09/13 | 3,552 | 3,575 | 3,511 | 3,516 | 420,200 |
| 2023/09/12 | 3,600 | 3,640 | 3,564 | 3,605 | 278,700 |
| 2023/09/11 | 3,598 | 3,610 | 3,545 | 3,563 | 294,600 |
| 2023/09/08 | 3,546 | 3,616 | 3,514 | 3,586 | 887,100 |
| 2023/09/07 | 3,507 | 3,544 | 3,488 | 3,536 | 624,600 |
| 2023/09/06 | 3,586 | 3,586 | 3,501 | 3,523 | 450,900 |
| 2023/09/05 | 3,577 | 3,586 | 3,520 | 3,580 | 378,900 |
| 2023/09/04 | 3,547 | 3,573 | 3,527 | 3,573 | 426,800 |
| 2023/09/01 | 3,481 | 3,549 | 3,460 | 3,544 | 450,500 |
| 2023/08/31 | 3,427 | 3,552 | 3,427 | 3,517 | 1,265,000 |
| 2023/08/30 | 3,400 | 3,427 | 3,391 | 3,411 | 518,400 |
| 2023/08/29 | 3,350 | 3,369 | 3,337 | 3,366 | 296,900 |
| 2023/08/28 | 3,307 | 3,349 | 3,301 | 3,335 | 287,900 |
| 2023/08/25 | 3,250 | 3,288 | 3,242 | 3,279 | 293,500 |
| 2023/08/24 | 3,249 | 3,279 | 3,232 | 3,241 | 396,400 |
| 2023/08/23 | 3,234 | 3,282 | 3,229 | 3,271 | 213,900 |
| 2023/08/22 | 3,252 | 3,252 | 3,224 | 3,244 | 185,200 |
| 2023/08/21 | 3,247 | 3,258 | 3,209 | 3,226 | 220,000 |
| 2023/08/18 | 3,246 | 3,276 | 3,230 | 3,247 | 281,600 |
| 2023/08/17 | 3,333 | 3,342 | 3,261 | 3,295 | 338,900 |
| 2023/08/16 | 3,356 | 3,365 | 3,313 | 3,333 | 305,400 |
| 2023/08/15 | 3,358 | 3,404 | 3,323 | 3,385 | 397,700 |
| 2023/08/14 | 3,404 | 3,409 | 3,308 | 3,347 | 457,200 |
| 2023/08/10 | 3,420 | 3,438 | 3,380 | 3,424 | 473,700 |
| 2023/08/09 | 3,430 | 3,461 | 3,402 | 3,453 | 335,300 |
| 2023/08/08 | 3,400 | 3,414 | 3,381 | 3,406 | 423,600 |
| 2023/08/07 | 3,328 | 3,389 | 3,309 | 3,384 | 420,100 |
| 2023/08/04 | 3,339 | 3,359 | 3,310 | 3,320 | 386,500 |
| 2023/08/03 | 3,380 | 3,383 | 3,318 | 3,349 | 646,200 |
| 2023/08/02 | 3,462 | 3,484 | 3,408 | 3,427 | 595,600 |
| 2023/08/01 | 3,384 | 3,476 | 3,347 | 3,432 | 1,173,700 |
| 2023/07/31 | 3,280 | 3,441 | 3,246 | 3,432 | 1,745,200 |
| 2023/07/28 | 3,150 | 3,239 | 3,127 | 3,231 | 1,178,200 |
| 2023/07/27 | 3,158 | 3,191 | 3,153 | 3,191 | 702,100 |
| 2023/07/26 | 3,165 | 3,178 | 3,135 | 3,158 | 459,800 |
| 2023/07/25 | 3,122 | 3,173 | 3,112 | 3,165 | 887,600 |
| 2023/07/24 | 3,080 | 3,113 | 3,070 | 3,109 | 770,100 |
| 2023/07/21 | 3,012 | 3,040 | 3,001 | 3,034 | 350,300 |
| 2023/07/20 | 3,046 | 3,065 | 3,025 | 3,029 | 358,500 |
| 2023/07/19 | 3,060 | 3,067 | 3,026 | 3,046 | 517,100 |
| 2023/07/18 | 3,003 | 3,040 | 2,993 | 3,040 | 364,800 |
| 2023/07/14 | 3,005 | 3,018 | 2,969 | 2,986 | 572,800 |
| 2023/07/13 | 2,963 | 3,009 | 2,940 | 2,989 | 537,700 |
| 2023/07/12 | 2,989 | 2,990 | 2,948 | 2,953 | 672,100 |
| 2023/07/11 | 3,052 | 3,074 | 2,968 | 2,984 | 945,700 |
| 2023/07/10 | 3,094 | 3,094 | 3,053 | 3,070 | 470,400 |
| 2023/07/07 | 3,098 | 3,105 | 3,059 | 3,083 | 447,300 |
| 2023/07/06 | 3,096 | 3,134 | 3,081 | 3,123 | 541,800 |
| 2023/07/05 | 3,118 | 3,130 | 3,092 | 3,114 | 302,800 |
| 2023/07/04 | 3,136 | 3,160 | 3,114 | 3,136 | 297,700 |
| 2023/07/03 | 3,142 | 3,179 | 3,141 | 3,176 | 287,700 |
| 2023/06/30 | 3,112 | 3,132 | 3,079 | 3,112 | 523,100 |
| 2023/06/29 | 3,170 | 3,184 | 3,123 | 3,141 | 317,500 |
| 2023/06/28 | 3,092 | 3,150 | 3,091 | 3,149 | 325,500 |
| 2023/06/27 | 3,139 | 3,146 | 3,063 | 3,088 | 477,900 |
| 2023/06/26 | 3,097 | 3,137 | 3,074 | 3,108 | 533,900 |
| 2023/06/23 | 3,148 | 3,164 | 3,077 | 3,101 | 611,900 |
| 2023/06/22 | 3,114 | 3,170 | 3,102 | 3,143 | 483,800 |
| 2023/06/21 | 3,088 | 3,141 | 3,066 | 3,131 | 605,500 |
| 2023/06/20 | 3,159 | 3,184 | 3,126 | 3,138 | 549,400 |
| 2023/06/19 | 3,152 | 3,215 | 3,149 | 3,203 | 843,800 |
| 2023/06/16 | 3,113 | 3,180 | 3,104 | 3,107 | 2,231,000 |
| 2023/06/15 | 3,165 | 3,172 | 3,112 | 3,142 | 904,100 |
| 2023/06/14 | 3,230 | 3,247 | 3,180 | 3,180 | 799,200 |
| 2023/06/13 | 3,163 | 3,215 | 3,153 | 3,197 | 649,600 |
| 2023/06/12 | 3,120 | 3,166 | 3,118 | 3,147 | 493,500 |
| 2023/06/09 | 3,110 | 3,110 | 3,060 | 3,092 | 804,400 |
| 2023/06/08 | 3,080 | 3,119 | 3,052 | 3,073 | 641,800 |
| 2023/06/07 | 3,150 | 3,238 | 3,086 | 3,095 | 1,363,200 |
| 2023/06/06 | 2,995 | 3,078 | 2,985 | 3,075 | 568,900 |
| 2023/06/05 | 3,042 | 3,046 | 3,016 | 3,033 | 585,400 |
| 2023/06/02 | 2,930 | 3,000 | 2,930 | 3,000 | 633,300 |
| 2023/06/01 | 2,850 | 2,909 | 2,839 | 2,904 | 483,300 |
| 2023/05/31 | 2,888 | 2,902 | 2,859 | 2,860 | 1,129,600 |
| 2023/05/30 | 2,893 | 2,919 | 2,876 | 2,914 | 371,400 |
| 2023/05/29 | 2,968 | 2,980 | 2,910 | 2,910 | 594,900 |
| 2023/05/26 | 2,959 | 2,989 | 2,948 | 2,955 | 581,900 |
| 2023/05/25 | 2,918 | 2,972 | 2,894 | 2,941 | 591,700 |
| 2023/05/24 | 2,923 | 2,928 | 2,886 | 2,920 | 580,800 |
| 2023/05/23 | 2,932 | 2,948 | 2,905 | 2,937 | 830,700 |
| 2023/05/22 | 2,905 | 2,938 | 2,899 | 2,915 | 451,400 |
| 2023/05/19 | 2,923 | 2,949 | 2,902 | 2,947 | 915,900 |
| 2023/05/18 | 2,866 | 2,919 | 2,846 | 2,899 | 715,600 |
| 2023/05/17 | 2,824 | 2,863 | 2,818 | 2,856 | 797,200 |
| 2023/05/16 | 2,815 | 2,828 | 2,790 | 2,820 | 605,300 |
| 2023/05/15 | 2,785 | 2,800 | 2,757 | 2,792 | 853,900 |
| 2023/05/12 | 2,682 | 2,792 | 2,682 | 2,754 | 2,573,400 |
| 2023/05/11 | 2,508 | 2,534 | 2,489 | 2,532 | 621,600 |
| 2023/05/10 | 2,529 | 2,544 | 2,497 | 2,520 | 472,500 |
| 2023/05/09 | 2,489 | 2,525 | 2,483 | 2,522 | 570,100 |
| 2023/05/08 | 2,486 | 2,492 | 2,456 | 2,484 | 417,800 |
| 2023/05/02 | 2,489 | 2,493 | 2,469 | 2,476 | 310,500 |
| 2023/05/01 | 2,460 | 2,477 | 2,452 | 2,476 | 310,900 |
| 2023/04/28 | 2,435 | 2,445 | 2,407 | 2,440 | 579,800 |
| 2023/04/27 | 2,373 | 2,393 | 2,366 | 2,391 | 352,500 |
| 2023/04/26 | 2,383 | 2,422 | 2,380 | 2,412 | 425,100 |
| 2023/04/25 | 2,422 | 2,434 | 2,405 | 2,408 | 274,600 |
| 2023/04/24 | 2,420 | 2,433 | 2,405 | 2,412 | 303,400 |
| 2023/04/21 | 2,333 | 2,424 | 2,332 | 2,416 | 587,300 |
| 2023/04/20 | 2,366 | 2,373 | 2,358 | 2,358 | 215,100 |
| 2023/04/19 | 2,375 | 2,383 | 2,363 | 2,374 | 250,600 |
| 2023/04/18 | 2,356 | 2,399 | 2,355 | 2,375 | 425,200 |
| 2023/04/17 | 2,364 | 2,374 | 2,349 | 2,356 | 463,600 |
| 2023/04/14 | 2,356 | 2,377 | 2,345 | 2,355 | 487,200 |
| 2023/04/13 | 2,356 | 2,368 | 2,351 | 2,361 | 386,700 |
| 2023/04/12 | 2,395 | 2,411 | 2,376 | 2,385 | 565,300 |
| 2023/04/11 | 2,376 | 2,392 | 2,371 | 2,382 | 346,900 |
| 2023/04/10 | 2,360 | 2,360 | 2,334 | 2,348 | 232,100 |
| 2023/04/07 | 2,315 | 2,347 | 2,310 | 2,338 | 304,500 |
| 2023/04/06 | 2,356 | 2,357 | 2,310 | 2,318 | 480,000 |
| 2023/04/05 | 2,385 | 2,391 | 2,351 | 2,360 | 301,700 |
| 2023/04/04 | 2,421 | 2,429 | 2,405 | 2,416 | 407,600 |
| 2023/04/03 | 2,406 | 2,421 | 2,386 | 2,421 | 433,200 |
| 2023/03/31 | 2,387 | 2,399 | 2,377 | 2,382 | 395,600 |
| 2023/03/30 | 2,375 | 2,397 | 2,360 | 2,373 | 407,300 |
| 2023/03/29 | 2,365 | 2,379 | 2,361 | 2,374 | 714,900 |
| 2023/03/28 | 2,379 | 2,386 | 2,346 | 2,348 | 452,700 |
| 2023/03/27 | 2,361 | 2,365 | 2,330 | 2,344 | 382,800 |
| 2023/03/24 | 2,362 | 2,372 | 2,356 | 2,360 | 382,600 |
| 2023/03/23 | 2,335 | 2,370 | 2,314 | 2,362 | 454,900 |
| 2023/03/22 | 2,379 | 2,379 | 2,343 | 2,354 | 493,900 |
| 2023/03/20 | 2,381 | 2,386 | 2,341 | 2,341 | 530,400 |
| 2023/03/17 | 2,364 | 2,422 | 2,358 | 2,412 | 821,000 |
| 2023/03/16 | 2,338 | 2,359 | 2,323 | 2,359 | 670,500 |
| 2023/03/15 | 2,425 | 2,435 | 2,377 | 2,388 | 806,300 |
| 2023/03/14 | 2,404 | 2,416 | 2,375 | 2,407 | 730,900 |
| 2023/03/13 | 2,444 | 2,446 | 2,422 | 2,446 | 392,800 |
| 2023/03/10 | 2,469 | 2,500 | 2,463 | 2,476 | 749,900 |
| 2023/03/09 | 2,524 | 2,533 | 2,501 | 2,513 | 398,400 |
| 2023/03/08 | 2,493 | 2,513 | 2,490 | 2,498 | 346,100 |
| 2023/03/07 | 2,483 | 2,518 | 2,482 | 2,504 | 388,400 |
| 2023/03/06 | 2,512 | 2,529 | 2,493 | 2,496 | 523,700 |
| 2023/03/03 | 2,492 | 2,499 | 2,452 | 2,498 | 686,000 |
| 2023/03/02 | 2,464 | 2,485 | 2,425 | 2,442 | 489,900 |
| 2023/03/01 | 2,428 | 2,444 | 2,421 | 2,429 | 490,500 |
| 2023/02/28 | 2,410 | 2,437 | 2,408 | 2,428 | 797,500 |
| 2023/02/27 | 2,367 | 2,408 | 2,354 | 2,401 | 640,300 |
| 2023/02/24 | 2,341 | 2,361 | 2,312 | 2,332 | 775,600 |
| 2023/02/22 | 2,354 | 2,367 | 2,337 | 2,352 | 699,100 |
| 2023/02/21 | 2,360 | 2,399 | 2,346 | 2,383 | 401,600 |
| 2023/02/20 | 2,370 | 2,373 | 2,355 | 2,363 | 195,300 |
| 2023/02/17 | 2,351 | 2,383 | 2,344 | 2,367 | 406,800 |
| 2023/02/16 | 2,381 | 2,395 | 2,341 | 2,380 | 999,500 |
| 2023/02/15 | 2,319 | 2,319 | 2,275 | 2,299 | 534,800 |
| 2023/02/14 | 2,319 | 2,326 | 2,296 | 2,312 | 497,300 |
| 2023/02/13 | 2,296 | 2,296 | 2,254 | 2,283 | 482,400 |
| 2023/02/10 | 2,315 | 2,354 | 2,304 | 2,311 | 824,900 |
| 2023/02/09 | 2,252 | 2,312 | 2,251 | 2,308 | 560,000 |
| 2023/02/08 | 2,257 | 2,289 | 2,257 | 2,263 | 455,300 |
| 2023/02/07 | 2,260 | 2,274 | 2,244 | 2,260 | 679,500 |
| 2023/02/06 | 2,233 | 2,264 | 2,227 | 2,249 | 1,218,100 |
| 2023/02/03 | 2,270 | 2,305 | 2,206 | 2,254 | 2,632,800 |
| 2023/02/02 | 2,132 | 2,133 | 2,078 | 2,096 | 999,800 |
| 2023/02/01 | 2,136 | 2,146 | 2,112 | 2,126 | 719,900 |
| 2023/01/31 | 2,121 | 2,122 | 2,090 | 2,107 | 546,700 |
| 2023/01/30 | 2,113 | 2,122 | 2,094 | 2,108 | 532,500 |
| 2023/01/27 | 2,120 | 2,125 | 2,106 | 2,116 | 342,100 |
| 2023/01/26 | 2,110 | 2,132 | 2,096 | 2,104 | 556,400 |
| 2023/01/25 | 2,081 | 2,100 | 2,078 | 2,096 | 523,900 |
| 2023/01/24 | 2,067 | 2,082 | 2,052 | 2,080 | 641,800 |
| 2023/01/23 | 2,050 | 2,068 | 2,038 | 2,062 | 750,100 |
| 2023/01/20 | 1,984 | 2,027 | 1,984 | 2,025 | 838,900 |
| 2023/01/19 | 1,998 | 2,000 | 1,973 | 1,975 | 388,000 |
| 2023/01/18 | 1,954 | 2,017 | 1,954 | 2,006 | 901,300 |
| 2023/01/17 | 1,966 | 1,972 | 1,950 | 1,950 | 474,600 |
| 2023/01/16 | 1,963 | 1,982 | 1,956 | 1,965 | 489,600 |
| 2023/01/13 | 2,001 | 2,024 | 1,980 | 1,983 | 534,100 |
| 2023/01/12 | 2,034 | 2,043 | 2,017 | 2,023 | 776,200 |
| 2023/01/11 | 2,000 | 2,025 | 1,986 | 2,024 | 1,279,100 |
| 2023/01/10 | 1,998 | 2,020 | 1,960 | 1,977 | 894,400 |
| 2023/01/06 | 1,939 | 1,963 | 1,934 | 1,958 | 712,400 |
| 2023/01/05 | 1,920 | 1,960 | 1,915 | 1,958 | 1,412,100 |
| 2023/01/04 | 1,939 | 1,953 | 1,915 | 1,915 | 952,700 |