6137 小池酸素工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,226 | 1,244 | 1,213 | 1,240 | 42,200 | 1,240 |
| 2025-05-08 | 1,210 | 1,225 | 1,200 | 1,219 | 23,200 | 1,219 |
| 2025-05-07 | 1,207 | 1,243 | 1,197 | 1,216 | 53,800 | 1,216 |
| 2025-05-02 | 1,206 | 1,207 | 1,175 | 1,207 | 28,100 | 1,207 |
| 2025-05-01 | 1,199 | 1,227 | 1,195 | 1,202 | 27,700 | 1,202 |
| 2025-04-30 | 1,140 | 1,209 | 1,140 | 1,202 | 59,300 | 1,202 |
| 2025-04-28 | 1,134 | 1,160 | 1,130 | 1,142 | 28,400 | 1,142 |
| 2025-04-25 | 1,099 | 1,117 | 1,077 | 1,104 | 41,000 | 1,104 |
| 2025-04-24 | 1,090 | 1,094 | 1,068 | 1,081 | 22,500 | 1,081 |
| 2025-04-23 | 1,092 | 1,092 | 1,069 | 1,087 | 36,500 | 1,087 |
| 2025-04-22 | 1,058 | 1,074 | 1,053 | 1,070 | 21,800 | 1,070 |
| 2025-04-21 | 1,095 | 1,100 | 1,067 | 1,067 | 26,400 | 1,067 |
| 2025-04-18 | 1,101 | 1,110 | 1,098 | 1,103 | 12,300 | 1,103 |
| 2025-04-17 | 1,052 | 1,119 | 1,052 | 1,101 | 26,000 | 1,101 |
| 2025-04-16 | 1,093 | 1,106 | 1,059 | 1,066 | 22,700 | 1,066 |
| 2025-04-15 | 1,099 | 1,115 | 1,094 | 1,099 | 12,400 | 1,099 |
| 2025-04-14 | 1,118 | 1,118 | 1,086 | 1,091 | 29,400 | 1,091 |
| 2025-04-11 | 1,079 | 1,116 | 1,055 | 1,109 | 34,000 | 1,109 |
| 2025-04-10 | 1,126 | 1,126 | 1,079 | 1,111 | 57,600 | 1,111 |
| 2025-04-09 | 1,014 | 1,040 | 992 | 1,006 | 45,600 | 1,006 |
| 2025-04-08 | 1,061 | 1,089 | 1,008 | 1,044 | 49,200 | 1,044 |
| 2025-04-07 | 978 | 1,038 | 931 | 941 | 142,600 | 941 |
| 2025-04-04 | 1,192 | 1,218 | 1,053 | 1,128 | 106,500 | 1,128 |
| 2025-04-03 | 1,220 | 1,264 | 1,213 | 1,228 | 46,800 | 1,228 |
| 2025-04-02 | 1,286 | 1,296 | 1,227 | 1,293 | 67,800 | 1,293 |
| 2025-04-01 | 1,262 | 1,364 | 1,240 | 1,325 | 141,400 | 1,325 |
| 2025-03-31 | 1,260 | 1,311 | 1,232 | 1,261 | 37,800 | 1,261 |
| 2025-03-28 | 1,298 | 1,323 | 1,264 | 1,281 | 51,500 | 1,281 |
| 2025-03-27 | 6,740 | 6,890 | 6,710 | 6,740 | 5,600 | 1,348 |
| 2025-03-26 | 6,810 | 6,810 | 6,630 | 6,740 | 11,600 | 1,348 |
| 2025-03-25 | 6,730 | 6,930 | 6,660 | 6,840 | 11,000 | 1,368 |
| 2025-03-24 | 6,610 | 6,730 | 6,600 | 6,730 | 6,000 | 1,346 |
| 2025-03-21 | 6,720 | 6,720 | 6,570 | 6,610 | 3,600 | 1,322 |
| 2025-03-19 | 6,660 | 6,730 | 6,620 | 6,620 | 4,200 | 1,324 |
| 2025-03-18 | 6,620 | 6,710 | 6,590 | 6,660 | 6,800 | 1,332 |
| 2025-03-17 | 6,680 | 6,680 | 6,510 | 6,610 | 7,900 | 1,322 |
| 2025-03-14 | 6,700 | 6,750 | 6,630 | 6,660 | 4,700 | 1,332 |
| 2025-03-13 | 6,500 | 6,800 | 6,490 | 6,700 | 9,700 | 1,340 |
| 2025-03-12 | 6,430 | 6,540 | 6,430 | 6,450 | 5,700 | 1,290 |
| 2025-03-11 | 6,300 | 6,430 | 6,200 | 6,430 | 4,900 | 1,286 |
| 2025-03-10 | 6,270 | 6,420 | 6,270 | 6,320 | 5,400 | 1,264 |
| 2025-03-07 | 6,250 | 6,310 | 6,230 | 6,300 | 5,300 | 1,260 |
| 2025-03-06 | 6,220 | 6,360 | 6,220 | 6,320 | 4,300 | 1,264 |
| 2025-03-05 | 6,110 | 6,250 | 6,110 | 6,210 | 7,000 | 1,242 |
| 2025-03-04 | 6,140 | 6,150 | 6,010 | 6,150 | 2,900 | 1,230 |
| 2025-03-03 | 6,160 | 6,160 | 6,110 | 6,140 | 1,200 | 1,228 |
| 2025-02-28 | 6,050 | 6,120 | 6,020 | 6,110 | 3,300 | 1,222 |
| 2025-02-27 | 6,020 | 6,130 | 6,020 | 6,060 | 3,800 | 1,212 |
| 2025-02-26 | 5,900 | 6,130 | 5,860 | 6,120 | 9,900 | 1,224 |
| 2025-02-25 | 6,020 | 6,060 | 5,920 | 5,940 | 10,300 | 1,188 |
| 2025-02-21 | 6,120 | 6,130 | 6,010 | 6,040 | 10,400 | 1,208 |
| 2025-02-20 | 6,180 | 6,220 | 6,120 | 6,170 | 6,900 | 1,234 |
| 2025-02-19 | 6,250 | 6,280 | 6,160 | 6,180 | 6,000 | 1,236 |
| 2025-02-18 | 6,310 | 6,310 | 6,190 | 6,280 | 6,500 | 1,256 |
| 2025-02-17 | 6,260 | 6,310 | 6,260 | 6,310 | 2,000 | 1,262 |
| 2025-02-14 | 6,290 | 6,400 | 6,200 | 6,250 | 21,700 | 1,250 |
| 2025-02-13 | 6,400 | 6,490 | 6,140 | 6,280 | 36,500 | 1,256 |
| 2025-02-12 | 6,010 | 6,240 | 6,010 | 6,240 | 3,900 | 1,248 |
| 2025-02-10 | 5,970 | 6,020 | 5,950 | 5,980 | 4,800 | 1,196 |
| 2025-02-07 | 6,040 | 6,040 | 5,990 | 6,010 | 2,100 | 1,202 |
| 2025-02-06 | 5,990 | 6,090 | 5,980 | 6,080 | 2,500 | 1,216 |
| 2025-02-05 | 6,040 | 6,040 | 5,980 | 5,980 | 3,100 | 1,196 |
| 2025-02-04 | 6,020 | 6,050 | 6,010 | 6,030 | 3,500 | 1,206 |
| 2025-02-03 | 6,050 | 6,070 | 5,970 | 5,970 | 6,600 | 1,194 |
| 2025-01-31 | 6,050 | 6,180 | 6,020 | 6,100 | 20,000 | 1,220 |
| 2025-01-30 | 6,140 | 6,140 | 6,060 | 6,060 | 1,400 | 1,212 |
| 2025-01-29 | 6,040 | 6,130 | 6,000 | 6,050 | 3,600 | 1,210 |
| 2025-01-28 | 6,090 | 6,140 | 6,020 | 6,070 | 6,800 | 1,214 |
| 2025-01-27 | 6,140 | 6,150 | 6,090 | 6,090 | 2,300 | 1,218 |
| 2025-01-24 | 6,120 | 6,200 | 6,110 | 6,140 | 3,500 | 1,228 |
| 2025-01-23 | 6,180 | 6,320 | 6,090 | 6,110 | 5,400 | 1,222 |
| 2025-01-22 | 6,080 | 6,180 | 6,080 | 6,180 | 3,800 | 1,236 |
| 2025-01-21 | 6,090 | 6,090 | 6,040 | 6,070 | 1,700 | 1,214 |
| 2025-01-20 | 6,050 | 6,100 | 6,010 | 6,080 | 2,100 | 1,216 |
| 2025-01-17 | 6,090 | 6,090 | 5,950 | 6,040 | 7,500 | 1,208 |
| 2025-01-16 | 6,110 | 6,140 | 6,050 | 6,140 | 500 | 1,228 |
| 2025-01-15 | 5,990 | 6,100 | 5,990 | 6,040 | 900 | 1,208 |
| 2025-01-14 | 6,120 | 6,130 | 5,970 | 5,980 | 4,700 | 1,196 |
| 2025-01-10 | 6,160 | 6,190 | 6,120 | 6,190 | 1,800 | 1,238 |
| 2025-01-09 | 6,230 | 6,230 | 6,090 | 6,200 | 8,200 | 1,240 |
| 2025-01-08 | 6,350 | 6,350 | 6,210 | 6,260 | 7,400 | 1,252 |
| 2025-01-07 | 6,390 | 6,440 | 6,300 | 6,440 | 6,300 | 1,288 |
| 2025-01-06 | 6,280 | 6,360 | 6,220 | 6,350 | 3,300 | 1,270 |
分割・併合履歴 ： [2025-03-28]1株→5株 [2017-09-27]1株→0.1株 [1991-09-25]1株→1.1株 [1989-03-28]1株→1.1株 [1988-08-27]1株→1.1株