6137 小池酸素工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 420 | 424 | 420 | 424 | 9,000 | 848 |
| 1992-12-29 | 410 | 415 | 410 | 415 | 9,000 | 830 |
| 1992-12-28 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 1992-12-25 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 1992-12-24 | 420 | 420 | 415 | 415 | 10,000 | 830 |
| 1992-12-22 | 410 | 425 | 410 | 425 | 63,000 | 850 |
| 1992-12-18 | 394 | 396 | 394 | 395 | 13,000 | 790 |
| 1992-12-17 | 401 | 401 | 401 | 401 | 1,000 | 802 |
| 1992-12-16 | 415 | 415 | 410 | 410 | 5,000 | 820 |
| 1992-12-15 | 416 | 416 | 416 | 416 | 2,000 | 832 |
| 1992-12-14 | 416 | 430 | 416 | 430 | 4,000 | 860 |
| 1992-12-11 | 415 | 432 | 415 | 421 | 17,000 | 842 |
| 1992-12-10 | 396 | 400 | 396 | 400 | 13,000 | 800 |
| 1992-12-09 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 1992-12-07 | 385 | 391 | 385 | 390 | 10,000 | 780 |
| 1992-12-04 | 390 | 395 | 390 | 390 | 9,000 | 780 |
| 1992-12-03 | 390 | 390 | 385 | 390 | 57,000 | 780 |
| 1992-12-02 | 390 | 390 | 390 | 390 | 5,000 | 780 |
| 1992-12-01 | 395 | 395 | 390 | 390 | 21,000 | 780 |
| 1992-11-30 | 400 | 400 | 399 | 399 | 8,000 | 798 |
| 1992-11-27 | 387 | 387 | 380 | 380 | 40,000 | 760 |
| 1992-11-26 | 391 | 395 | 386 | 386 | 31,000 | 772 |
| 1992-11-24 | 396 | 396 | 396 | 396 | 1,000 | 792 |
| 1992-11-20 | 395 | 395 | 395 | 395 | 2,000 | 790 |
| 1992-11-19 | 400 | 400 | 400 | 400 | 10,000 | 800 |
| 1992-11-18 | 392 | 392 | 392 | 392 | 1,000 | 784 |
| 1992-11-17 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 1992-11-16 | 405 | 405 | 400 | 400 | 6,000 | 800 |
| 1992-11-13 | 410 | 410 | 410 | 410 | 4,000 | 820 |
| 1992-11-12 | 410 | 411 | 410 | 410 | 9,000 | 820 |
| 1992-11-11 | 401 | 401 | 401 | 401 | 2,000 | 802 |
| 1992-11-10 | 403 | 403 | 403 | 403 | 1,000 | 806 |
| 1992-11-06 | 404 | 404 | 404 | 404 | 1,000 | 808 |
| 1992-11-04 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 1992-11-02 | 420 | 425 | 410 | 410 | 9,000 | 820 |
| 1992-10-30 | 425 | 425 | 425 | 425 | 12,000 | 850 |
| 1992-10-29 | 416 | 425 | 415 | 425 | 8,000 | 850 |
| 1992-10-28 | 415 | 415 | 415 | 415 | 7,000 | 830 |
| 1992-10-27 | 410 | 425 | 410 | 425 | 10,000 | 850 |
| 1992-10-26 | 425 | 425 | 422 | 425 | 10,000 | 850 |
| 1992-10-23 | 425 | 425 | 422 | 425 | 6,000 | 850 |
| 1992-10-22 | 425 | 425 | 425 | 425 | 8,000 | 850 |
| 1992-10-21 | 410 | 425 | 410 | 425 | 11,000 | 850 |
| 1992-10-20 | 414 | 414 | 414 | 414 | 2,000 | 828 |
| 1992-10-19 | 422 | 422 | 420 | 420 | 10,000 | 840 |
| 1992-10-16 | 425 | 425 | 422 | 422 | 6,000 | 844 |
| 1992-10-13 | 422 | 422 | 421 | 421 | 6,000 | 842 |
| 1992-10-12 | 425 | 425 | 422 | 422 | 3,000 | 844 |
| 1992-10-09 | 422 | 425 | 422 | 425 | 9,000 | 850 |
| 1992-10-08 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 1992-10-07 | 411 | 421 | 411 | 421 | 2,000 | 842 |
| 1992-10-06 | 424 | 424 | 424 | 424 | 1,000 | 848 |
| 1992-10-02 | 430 | 430 | 430 | 430 | 8,000 | 860 |
| 1992-10-01 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 1992-09-30 | 435 | 442 | 430 | 430 | 16,000 | 860 |
| 1992-09-29 | 450 | 450 | 435 | 435 | 6,000 | 870 |
| 1992-09-28 | 453 | 453 | 443 | 443 | 8,000 | 886 |
| 1992-09-25 | 449 | 449 | 433 | 433 | 7,000 | 866 |
| 1992-09-24 | 441 | 441 | 441 | 441 | 2,000 | 882 |
| 1992-09-22 | 426 | 430 | 426 | 426 | 7,000 | 852 |
| 1992-09-21 | 411 | 426 | 411 | 426 | 4,000 | 852 |
| 1992-09-18 | 413 | 413 | 410 | 410 | 9,000 | 820 |
| 1992-09-17 | 415 | 424 | 410 | 410 | 12,000 | 820 |
| 1992-09-16 | 418 | 418 | 415 | 415 | 8,000 | 830 |
| 1992-09-14 | 430 | 430 | 412 | 416 | 11,000 | 832 |
| 1992-09-11 | 430 | 439 | 430 | 430 | 14,000 | 860 |
| 1992-09-10 | 453 | 453 | 441 | 445 | 12,000 | 890 |
| 1992-09-09 | 440 | 448 | 430 | 448 | 22,000 | 896 |
| 1992-09-08 | 448 | 448 | 440 | 440 | 9,000 | 880 |
| 1992-09-07 | 460 | 460 | 440 | 446 | 26,000 | 892 |
| 1992-09-04 | 451 | 461 | 451 | 460 | 19,000 | 920 |
| 1992-09-03 | 430 | 430 | 430 | 430 | 17,000 | 860 |
| 1992-09-02 | 470 | 470 | 465 | 465 | 21,000 | 930 |
| 1992-09-01 | 494 | 515 | 480 | 480 | 77,000 | 960 |
| 1992-08-31 | 475 | 495 | 475 | 495 | 40,000 | 990 |
| 1992-08-28 | 413 | 460 | 410 | 460 | 110,000 | 920 |
| 1992-08-27 | 370 | 408 | 370 | 408 | 286,000 | 816 |
| 1992-08-26 | 370 | 370 | 365 | 369 | 70,000 | 738 |
| 1992-08-25 | 359 | 378 | 359 | 365 | 186,000 | 730 |
| 1992-08-24 | 350 | 359 | 340 | 359 | 166,000 | 718 |
| 1992-08-21 | 315 | 350 | 315 | 345 | 80,000 | 690 |
| 1992-08-20 | 310 | 320 | 305 | 310 | 48,000 | 620 |
| 1992-08-19 | 300 | 310 | 300 | 310 | 6,000 | 620 |
| 1992-08-18 | 321 | 325 | 310 | 310 | 11,000 | 620 |
| 1992-08-17 | 321 | 321 | 321 | 321 | 2,000 | 642 |
| 1992-08-14 | 320 | 325 | 320 | 320 | 8,000 | 640 |
| 1992-08-13 | 330 | 330 | 320 | 325 | 11,000 | 650 |
| 1992-08-12 | 350 | 350 | 350 | 350 | 4,000 | 700 |
| 1992-08-10 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 1992-08-07 | 380 | 380 | 380 | 380 | 5,000 | 760 |
| 1992-08-06 | 380 | 380 | 380 | 380 | 21,000 | 760 |
| 1992-08-05 | 380 | 380 | 380 | 380 | 30,000 | 760 |
| 1992-08-04 | 400 | 401 | 380 | 380 | 15,000 | 760 |
| 1992-07-31 | 400 | 400 | 400 | 400 | 7,000 | 800 |
| 1992-07-28 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 1992-07-27 | 440 | 440 | 431 | 431 | 8,000 | 862 |
| 1992-07-24 | 440 | 440 | 440 | 440 | 27,000 | 880 |
| 1992-07-23 | 440 | 440 | 440 | 440 | 29,000 | 880 |
| 1992-07-22 | 440 | 440 | 440 | 440 | 21,000 | 880 |
| 1992-07-20 | 449 | 449 | 449 | 449 | 2,000 | 898 |
| 1992-07-17 | 455 | 470 | 455 | 470 | 3,000 | 940 |
| 1992-07-16 | 462 | 465 | 461 | 465 | 10,000 | 930 |
| 1992-07-15 | 455 | 455 | 455 | 455 | 6,000 | 910 |
| 1992-07-14 | 440 | 440 | 440 | 440 | 5,000 | 880 |
| 1992-07-13 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 1992-07-10 | 450 | 450 | 450 | 450 | 6,000 | 900 |
| 1992-07-09 | 440 | 440 | 430 | 430 | 23,000 | 860 |
| 1992-07-08 | 430 | 440 | 430 | 440 | 26,000 | 880 |
| 1992-07-07 | 451 | 451 | 430 | 430 | 48,000 | 860 |
| 1992-07-06 | 480 | 480 | 450 | 450 | 33,000 | 900 |
| 1992-07-03 | 445 | 465 | 445 | 465 | 27,000 | 930 |
| 1992-07-02 | 440 | 440 | 435 | 440 | 17,000 | 880 |
| 1992-07-01 | 440 | 440 | 440 | 440 | 7,000 | 880 |
| 1992-06-30 | 450 | 450 | 450 | 450 | 16,000 | 900 |
| 1992-06-29 | 450 | 460 | 450 | 460 | 15,000 | 920 |
| 1992-06-26 | 470 | 470 | 460 | 460 | 10,000 | 920 |
| 1992-06-25 | 480 | 480 | 468 | 468 | 11,000 | 936 |
| 1992-06-24 | 485 | 489 | 483 | 484 | 9,000 | 968 |
| 1992-06-23 | 509 | 509 | 500 | 500 | 5,000 | 1,000 |
| 1992-06-19 | 529 | 529 | 529 | 529 | 1,000 | 1,058 |
| 1992-06-18 | 526 | 526 | 525 | 525 | 2,000 | 1,050 |
| 1992-06-17 | 535 | 535 | 530 | 530 | 3,000 | 1,060 |
| 1992-06-16 | 545 | 545 | 540 | 540 | 2,000 | 1,080 |
| 1992-06-12 | 535 | 535 | 535 | 535 | 1,000 | 1,070 |
| 1992-06-11 | 551 | 551 | 551 | 551 | 2,000 | 1,102 |
| 1992-06-10 | 556 | 556 | 551 | 551 | 9,000 | 1,102 |
| 1992-06-09 | 556 | 556 | 556 | 556 | 1,000 | 1,112 |
| 1992-06-08 | 555 | 555 | 555 | 555 | 1,000 | 1,110 |
| 1992-06-05 | 570 | 570 | 569 | 570 | 3,000 | 1,140 |
| 1992-06-04 | 570 | 570 | 570 | 570 | 6,000 | 1,140 |
| 1992-06-03 | 552 | 552 | 552 | 552 | 2,000 | 1,104 |
| 1992-06-01 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1992-05-29 | 585 | 585 | 580 | 585 | 9,000 | 1,170 |
| 1992-05-27 | 585 | 585 | 580 | 580 | 5,000 | 1,160 |
| 1992-05-26 | 585 | 585 | 580 | 585 | 16,000 | 1,170 |
| 1992-05-25 | 600 | 600 | 580 | 585 | 14,000 | 1,170 |
| 1992-05-22 | 636 | 636 | 602 | 602 | 7,000 | 1,204 |
| 1992-05-21 | 650 | 650 | 638 | 638 | 13,000 | 1,276 |
| 1992-05-19 | 580 | 585 | 580 | 580 | 16,000 | 1,160 |
| 1992-05-15 | 581 | 591 | 580 | 580 | 12,000 | 1,160 |
| 1992-05-14 | 623 | 625 | 600 | 600 | 22,000 | 1,200 |
| 1992-05-13 | 624 | 624 | 623 | 623 | 52,000 | 1,246 |
| 1992-05-12 | 594 | 624 | 594 | 624 | 22,000 | 1,248 |
| 1992-05-11 | 565 | 580 | 565 | 578 | 38,000 | 1,156 |
| 1992-05-08 | 540 | 545 | 540 | 545 | 28,000 | 1,090 |
| 1992-05-07 | 545 | 545 | 540 | 540 | 2,000 | 1,080 |
| 1992-05-06 | 540 | 545 | 540 | 545 | 6,000 | 1,090 |
| 1992-05-01 | 545 | 545 | 525 | 530 | 59,000 | 1,060 |
| 1992-04-30 | 545 | 545 | 545 | 545 | 6,000 | 1,090 |
| 1992-04-28 | 555 | 565 | 545 | 560 | 31,000 | 1,120 |
| 1992-04-27 | 575 | 575 | 575 | 575 | 7,000 | 1,150 |
| 1992-04-23 | 544 | 545 | 544 | 545 | 21,000 | 1,090 |
| 1992-04-22 | 545 | 545 | 545 | 545 | 28,000 | 1,090 |
| 1992-04-21 | 560 | 560 | 550 | 555 | 7,000 | 1,110 |
| 1992-04-20 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 1992-04-17 | 575 | 575 | 575 | 575 | 2,000 | 1,150 |
| 1992-04-16 | 575 | 575 | 575 | 575 | 2,000 | 1,150 |
| 1992-04-15 | 545 | 564 | 545 | 545 | 5,000 | 1,090 |
| 1992-04-14 | 554 | 554 | 554 | 554 | 1,000 | 1,108 |
| 1992-04-13 | 540 | 546 | 540 | 545 | 10,000 | 1,090 |
| 1992-04-10 | 535 | 535 | 525 | 535 | 20,000 | 1,070 |
| 1992-04-08 | 585 | 585 | 570 | 570 | 21,000 | 1,140 |
| 1992-04-06 | 600 | 600 | 600 | 600 | 3,000 | 1,200 |
| 1992-04-02 | 620 | 620 | 610 | 610 | 12,000 | 1,220 |
| 1992-03-31 | 610 | 610 | 610 | 610 | 12,000 | 1,220 |
| 1992-03-30 | 640 | 640 | 635 | 640 | 26,000 | 1,280 |
| 1992-03-27 | 640 | 640 | 640 | 640 | 2,000 | 1,280 |
| 1992-03-26 | 650 | 650 | 642 | 645 | 11,000 | 1,290 |
| 1992-03-25 | 650 | 650 | 650 | 650 | 3,000 | 1,300 |
| 1992-03-24 | 638 | 638 | 630 | 630 | 3,000 | 1,260 |
| 1992-03-23 | 640 | 645 | 638 | 638 | 5,000 | 1,276 |
| 1992-03-19 | 650 | 650 | 650 | 650 | 5,000 | 1,300 |
| 1992-03-18 | 680 | 680 | 670 | 670 | 3,000 | 1,340 |
| 1992-03-16 | 680 | 680 | 680 | 680 | 5,000 | 1,360 |
| 1992-03-12 | 685 | 685 | 685 | 685 | 1,000 | 1,370 |
| 1992-03-11 | 692 | 692 | 690 | 690 | 2,000 | 1,380 |
| 1992-03-10 | 696 | 696 | 695 | 695 | 4,000 | 1,390 |
| 1992-03-09 | 697 | 700 | 697 | 699 | 14,000 | 1,398 |
| 1992-03-06 | 700 | 700 | 696 | 696 | 14,000 | 1,392 |
| 1992-03-05 | 700 | 700 | 700 | 700 | 10,000 | 1,400 |
| 1992-03-04 | 700 | 700 | 700 | 700 | 4,000 | 1,400 |
| 1992-03-03 | 705 | 710 | 700 | 700 | 26,000 | 1,400 |
| 1992-03-02 | 710 | 710 | 701 | 702 | 8,000 | 1,404 |
| 1992-02-27 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
| 1992-02-26 | 691 | 695 | 691 | 695 | 6,000 | 1,390 |
| 1992-02-25 | 689 | 691 | 685 | 690 | 22,000 | 1,380 |
| 1992-02-24 | 696 | 696 | 685 | 691 | 6,000 | 1,382 |
| 1992-02-21 | 696 | 696 | 696 | 696 | 1,000 | 1,392 |
| 1992-02-20 | 700 | 700 | 693 | 696 | 26,000 | 1,392 |
| 1992-02-19 | 705 | 705 | 696 | 700 | 17,000 | 1,400 |
| 1992-02-18 | 710 | 710 | 705 | 705 | 8,000 | 1,410 |
| 1992-02-17 | 705 | 705 | 702 | 705 | 7,000 | 1,410 |
| 1992-02-14 | 706 | 706 | 706 | 706 | 3,000 | 1,412 |
| 1992-02-13 | 707 | 708 | 706 | 706 | 4,000 | 1,412 |
| 1992-02-12 | 710 | 710 | 708 | 708 | 2,000 | 1,416 |
| 1992-02-10 | 720 | 720 | 720 | 720 | 2,000 | 1,440 |
| 1992-02-07 | 722 | 722 | 706 | 706 | 33,000 | 1,412 |
| 1992-02-06 | 711 | 711 | 700 | 702 | 26,000 | 1,404 |
| 1992-02-05 | 701 | 709 | 699 | 701 | 24,000 | 1,402 |
| 1992-02-04 | 699 | 699 | 699 | 699 | 6,000 | 1,398 |
| 1992-02-03 | 720 | 720 | 711 | 711 | 4,000 | 1,422 |
| 1992-01-31 | 740 | 740 | 740 | 740 | 6,000 | 1,480 |
| 1992-01-30 | 690 | 700 | 690 | 700 | 12,000 | 1,400 |
| 1992-01-29 | 670 | 675 | 670 | 675 | 8,000 | 1,350 |
| 1992-01-28 | 669 | 669 | 666 | 666 | 9,000 | 1,332 |
| 1992-01-27 | 681 | 690 | 676 | 676 | 29,000 | 1,352 |
| 1992-01-24 | 690 | 690 | 681 | 690 | 14,000 | 1,380 |
| 1992-01-23 | 690 | 690 | 680 | 681 | 4,000 | 1,362 |
| 1992-01-22 | 699 | 699 | 690 | 690 | 2,000 | 1,380 |
| 1992-01-17 | 723 | 723 | 717 | 720 | 23,000 | 1,440 |
| 1992-01-16 | 725 | 725 | 725 | 725 | 3,000 | 1,450 |
| 1992-01-14 | 725 | 725 | 725 | 725 | 3,000 | 1,450 |
| 1992-01-13 | 725 | 735 | 725 | 735 | 3,000 | 1,470 |
| 1992-01-10 | 725 | 725 | 725 | 725 | 1,000 | 1,450 |
| 1992-01-09 | 726 | 726 | 725 | 725 | 3,000 | 1,450 |
| 1992-01-08 | 726 | 726 | 726 | 726 | 6,000 | 1,452 |
| 1992-01-07 | 726 | 726 | 725 | 725 | 2,000 | 1,450 |
| 1992-01-06 | 716 | 716 | 716 | 716 | 1,000 | 1,432 |
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