6137 小池酸素工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 361 | 368 | 360 | 368 | 9,000 | 736 |
| 1993-12-28 | 350 | 360 | 350 | 360 | 7,000 | 720 |
| 1993-12-27 | 355 | 355 | 340 | 340 | 6,000 | 680 |
| 1993-12-24 | 355 | 360 | 355 | 355 | 6,000 | 710 |
| 1993-12-22 | 360 | 363 | 355 | 355 | 7,000 | 710 |
| 1993-12-21 | 360 | 365 | 354 | 354 | 5,000 | 708 |
| 1993-12-20 | 367 | 370 | 360 | 360 | 33,000 | 720 |
| 1993-12-17 | 370 | 370 | 365 | 365 | 11,000 | 730 |
| 1993-12-16 | 360 | 370 | 360 | 360 | 66,000 | 720 |
| 1993-12-15 | 363 | 363 | 355 | 356 | 33,000 | 712 |
| 1993-12-14 | 385 | 385 | 360 | 360 | 19,000 | 720 |
| 1993-12-13 | 394 | 395 | 385 | 385 | 10,000 | 770 |
| 1993-12-10 | 394 | 394 | 385 | 394 | 21,000 | 788 |
| 1993-12-09 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 1993-12-08 | 390 | 390 | 388 | 388 | 4,000 | 776 |
| 1993-12-07 | 390 | 391 | 390 | 390 | 22,000 | 780 |
| 1993-12-06 | 398 | 398 | 395 | 395 | 4,000 | 790 |
| 1993-12-03 | 395 | 399 | 380 | 393 | 33,000 | 786 |
| 1993-12-02 | 390 | 397 | 390 | 390 | 58,000 | 780 |
| 1993-12-01 | 384 | 384 | 384 | 384 | 11,000 | 768 |
| 1993-11-30 | 346 | 358 | 345 | 357 | 11,000 | 714 |
| 1993-11-29 | 374 | 374 | 339 | 341 | 34,000 | 682 |
| 1993-11-26 | 384 | 384 | 381 | 382 | 8,000 | 764 |
| 1993-11-25 | 399 | 399 | 384 | 384 | 12,000 | 768 |
| 1993-11-24 | 399 | 399 | 399 | 399 | 1,000 | 798 |
| 1993-11-22 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 1993-11-19 | 407 | 410 | 400 | 400 | 22,000 | 800 |
| 1993-11-18 | 421 | 421 | 410 | 410 | 23,000 | 820 |
| 1993-11-17 | 420 | 425 | 417 | 420 | 11,000 | 840 |
| 1993-11-16 | 417 | 417 | 417 | 417 | 6,000 | 834 |
| 1993-11-12 | 430 | 430 | 429 | 430 | 45,000 | 860 |
| 1993-11-11 | 420 | 430 | 415 | 430 | 9,000 | 860 |
| 1993-11-10 | 415 | 418 | 415 | 418 | 19,000 | 836 |
| 1993-11-09 | 415 | 425 | 415 | 420 | 7,000 | 840 |
| 1993-11-08 | 400 | 405 | 400 | 405 | 10,000 | 810 |
| 1993-11-05 | 429 | 429 | 405 | 407 | 13,000 | 814 |
| 1993-11-04 | 449 | 449 | 430 | 430 | 9,000 | 860 |
| 1993-11-02 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 1993-11-01 | 450 | 450 | 450 | 450 | 11,000 | 900 |
| 1993-10-29 | 461 | 461 | 450 | 450 | 15,000 | 900 |
| 1993-10-28 | 464 | 470 | 460 | 460 | 5,000 | 920 |
| 1993-10-27 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 1993-10-26 | 479 | 479 | 475 | 479 | 15,000 | 958 |
| 1993-10-25 | 470 | 475 | 465 | 475 | 15,000 | 950 |
| 1993-10-22 | 470 | 470 | 470 | 470 | 6,000 | 940 |
| 1993-10-21 | 479 | 479 | 479 | 479 | 5,000 | 958 |
| 1993-10-20 | 475 | 479 | 475 | 479 | 5,000 | 958 |
| 1993-10-19 | 484 | 484 | 475 | 475 | 24,000 | 950 |
| 1993-10-18 | 490 | 491 | 490 | 490 | 8,000 | 980 |
| 1993-10-15 | 499 | 499 | 490 | 490 | 8,000 | 980 |
| 1993-10-14 | 497 | 499 | 490 | 499 | 22,000 | 998 |
| 1993-10-13 | 500 | 500 | 500 | 500 | 7,000 | 1,000 |
| 1993-10-12 | 497 | 497 | 497 | 497 | 3,000 | 994 |
| 1993-10-08 | 512 | 520 | 510 | 520 | 6,000 | 1,040 |
| 1993-10-07 | 511 | 511 | 511 | 511 | 2,000 | 1,022 |
| 1993-10-06 | 510 | 510 | 510 | 510 | 3,000 | 1,020 |
| 1993-10-04 | 510 | 520 | 510 | 520 | 5,000 | 1,040 |
| 1993-10-01 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 1993-09-30 | 511 | 511 | 490 | 490 | 15,000 | 980 |
| 1993-09-29 | 530 | 530 | 516 | 516 | 15,000 | 1,032 |
| 1993-09-28 | 530 | 530 | 530 | 530 | 167,000 | 1,060 |
| 1993-09-27 | 540 | 540 | 540 | 540 | 2,000 | 1,080 |
| 1993-09-24 | 525 | 540 | 525 | 540 | 15,000 | 1,080 |
| 1993-09-22 | 550 | 550 | 540 | 540 | 14,000 | 1,080 |
| 1993-09-20 | 541 | 541 | 540 | 540 | 3,000 | 1,080 |
| 1993-09-17 | 555 | 555 | 535 | 540 | 8,000 | 1,080 |
| 1993-09-16 | 570 | 570 | 551 | 555 | 8,000 | 1,110 |
| 1993-09-14 | 570 | 570 | 560 | 560 | 9,000 | 1,120 |
| 1993-09-13 | 565 | 571 | 565 | 570 | 5,000 | 1,140 |
| 1993-09-10 | 584 | 584 | 570 | 570 | 3,000 | 1,140 |
| 1993-09-09 | 570 | 570 | 560 | 560 | 9,000 | 1,120 |
| 1993-09-08 | 572 | 572 | 570 | 570 | 8,000 | 1,140 |
| 1993-09-07 | 585 | 585 | 575 | 575 | 9,000 | 1,150 |
| 1993-09-06 | 584 | 584 | 580 | 580 | 6,000 | 1,160 |
| 1993-09-03 | 571 | 589 | 570 | 585 | 24,000 | 1,170 |
| 1993-09-02 | 590 | 590 | 571 | 571 | 50,000 | 1,142 |
| 1993-09-01 | 596 | 596 | 590 | 590 | 6,000 | 1,180 |
| 1993-08-31 | 597 | 598 | 590 | 590 | 7,000 | 1,180 |
| 1993-08-30 | 598 | 598 | 598 | 598 | 3,000 | 1,196 |
| 1993-08-27 | 570 | 571 | 570 | 570 | 18,000 | 1,140 |
| 1993-08-26 | 575 | 576 | 570 | 570 | 11,000 | 1,140 |
| 1993-08-25 | 590 | 590 | 585 | 585 | 5,000 | 1,170 |
| 1993-08-24 | 580 | 590 | 580 | 590 | 6,000 | 1,180 |
| 1993-08-23 | 598 | 598 | 588 | 588 | 8,000 | 1,176 |
| 1993-08-20 | 590 | 590 | 590 | 590 | 8,000 | 1,180 |
| 1993-08-19 | 590 | 592 | 590 | 591 | 5,000 | 1,182 |
| 1993-08-18 | 581 | 590 | 581 | 590 | 7,000 | 1,180 |
| 1993-08-17 | 600 | 600 | 581 | 590 | 13,000 | 1,180 |
| 1993-08-16 | 600 | 600 | 599 | 600 | 8,000 | 1,200 |
| 1993-08-13 | 585 | 600 | 585 | 600 | 35,000 | 1,200 |
| 1993-08-12 | 576 | 583 | 576 | 583 | 35,000 | 1,166 |
| 1993-08-11 | 575 | 579 | 575 | 579 | 14,000 | 1,158 |
| 1993-08-10 | 570 | 570 | 565 | 570 | 10,000 | 1,140 |
| 1993-08-09 | 571 | 575 | 570 | 570 | 9,000 | 1,140 |
| 1993-08-06 | 571 | 571 | 566 | 567 | 16,000 | 1,134 |
| 1993-08-05 | 571 | 571 | 571 | 571 | 11,000 | 1,142 |
| 1993-08-04 | 573 | 573 | 565 | 570 | 19,000 | 1,140 |
| 1993-08-03 | 590 | 591 | 570 | 571 | 10,000 | 1,142 |
| 1993-08-02 | 599 | 599 | 599 | 599 | 1,000 | 1,198 |
| 1993-07-30 | 600 | 600 | 600 | 600 | 23,000 | 1,200 |
| 1993-07-29 | 556 | 580 | 556 | 580 | 18,000 | 1,160 |
| 1993-07-28 | 560 | 566 | 555 | 560 | 8,000 | 1,120 |
| 1993-07-27 | 560 | 560 | 555 | 560 | 7,000 | 1,120 |
| 1993-07-26 | 571 | 571 | 560 | 569 | 16,000 | 1,138 |
| 1993-07-23 | 585 | 585 | 570 | 570 | 9,000 | 1,140 |
| 1993-07-22 | 590 | 590 | 590 | 590 | 10,000 | 1,180 |
| 1993-07-21 | 580 | 580 | 580 | 580 | 6,000 | 1,160 |
| 1993-07-20 | 600 | 600 | 587 | 587 | 5,000 | 1,174 |
| 1993-07-19 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 1993-07-16 | 604 | 604 | 590 | 591 | 9,000 | 1,182 |
| 1993-07-15 | 600 | 600 | 600 | 600 | 13,000 | 1,200 |
| 1993-07-14 | 600 | 610 | 600 | 610 | 4,000 | 1,220 |
| 1993-07-13 | 586 | 586 | 586 | 586 | 1,000 | 1,172 |
| 1993-07-12 | 590 | 600 | 588 | 600 | 5,000 | 1,200 |
| 1993-07-09 | 596 | 600 | 590 | 590 | 6,000 | 1,180 |
| 1993-07-08 | 610 | 610 | 596 | 596 | 9,000 | 1,192 |
| 1993-07-07 | 591 | 595 | 590 | 595 | 4,000 | 1,190 |
| 1993-07-06 | 591 | 591 | 586 | 591 | 6,000 | 1,182 |
| 1993-07-05 | 591 | 592 | 591 | 592 | 5,000 | 1,184 |
| 1993-07-02 | 610 | 610 | 592 | 592 | 6,000 | 1,184 |
| 1993-07-01 | 610 | 610 | 590 | 590 | 4,000 | 1,180 |
| 1993-06-30 | 620 | 620 | 612 | 612 | 12,000 | 1,224 |
| 1993-06-29 | 640 | 640 | 620 | 620 | 4,000 | 1,240 |
| 1993-06-28 | 640 | 640 | 640 | 640 | 4,000 | 1,280 |
| 1993-06-25 | 620 | 620 | 612 | 620 | 23,000 | 1,240 |
| 1993-06-24 | 585 | 610 | 585 | 600 | 12,000 | 1,200 |
| 1993-06-23 | 585 | 591 | 585 | 587 | 9,000 | 1,174 |
| 1993-06-22 | 567 | 585 | 567 | 585 | 21,000 | 1,170 |
| 1993-06-21 | 613 | 613 | 590 | 590 | 24,000 | 1,180 |
| 1993-06-18 | 621 | 621 | 613 | 613 | 7,000 | 1,226 |
| 1993-06-17 | 606 | 610 | 606 | 610 | 23,000 | 1,220 |
| 1993-06-16 | 614 | 614 | 605 | 610 | 44,000 | 1,220 |
| 1993-06-15 | 642 | 645 | 624 | 624 | 22,000 | 1,248 |
| 1993-06-14 | 660 | 660 | 645 | 645 | 9,000 | 1,290 |
| 1993-06-11 | 660 | 661 | 660 | 660 | 26,000 | 1,320 |
| 1993-06-10 | 680 | 680 | 666 | 666 | 31,000 | 1,332 |
| 1993-06-08 | 680 | 690 | 671 | 671 | 16,000 | 1,342 |
| 1993-06-07 | 675 | 685 | 670 | 673 | 18,000 | 1,346 |
| 1993-06-04 | 673 | 680 | 670 | 670 | 33,000 | 1,340 |
| 1993-06-03 | 652 | 672 | 652 | 672 | 30,000 | 1,344 |
| 1993-06-02 | 670 | 675 | 649 | 650 | 47,000 | 1,300 |
| 1993-06-01 | 672 | 680 | 672 | 676 | 16,000 | 1,352 |
| 1993-05-31 | 671 | 682 | 671 | 676 | 30,000 | 1,352 |
| 1993-05-28 | 689 | 689 | 670 | 675 | 28,000 | 1,350 |
| 1993-05-27 | 695 | 695 | 681 | 690 | 38,000 | 1,380 |
| 1993-05-26 | 690 | 698 | 686 | 691 | 49,000 | 1,382 |
| 1993-05-25 | 680 | 698 | 680 | 690 | 36,000 | 1,380 |
| 1993-05-24 | 666 | 694 | 665 | 680 | 60,000 | 1,360 |
| 1993-05-21 | 658 | 660 | 650 | 660 | 41,000 | 1,320 |
| 1993-05-20 | 660 | 660 | 650 | 660 | 62,000 | 1,320 |
| 1993-05-19 | 666 | 680 | 661 | 670 | 24,000 | 1,340 |
| 1993-05-18 | 681 | 685 | 660 | 660 | 69,000 | 1,320 |
| 1993-05-17 | 700 | 710 | 680 | 680 | 63,000 | 1,360 |
| 1993-05-14 | 714 | 716 | 696 | 712 | 149,000 | 1,424 |
| 1993-05-13 | 690 | 719 | 690 | 715 | 205,000 | 1,430 |
| 1993-05-12 | 700 | 709 | 681 | 690 | 281,000 | 1,380 |
| 1993-05-11 | 650 | 690 | 650 | 680 | 256,000 | 1,360 |
| 1993-05-10 | 631 | 640 | 625 | 640 | 144,000 | 1,280 |
| 1993-05-07 | 630 | 635 | 620 | 621 | 80,000 | 1,242 |
| 1993-05-06 | 640 | 641 | 600 | 600 | 115,000 | 1,200 |
| 1993-04-30 | 605 | 640 | 600 | 640 | 340,000 | 1,280 |
| 1993-04-28 | 592 | 597 | 586 | 595 | 137,000 | 1,190 |
| 1993-04-27 | 540 | 587 | 540 | 572 | 118,000 | 1,144 |
| 1993-04-26 | 530 | 540 | 530 | 530 | 59,000 | 1,060 |
| 1993-04-23 | 540 | 540 | 530 | 530 | 28,000 | 1,060 |
| 1993-04-22 | 536 | 545 | 531 | 544 | 16,000 | 1,088 |
| 1993-04-21 | 549 | 549 | 535 | 540 | 18,000 | 1,080 |
| 1993-04-20 | 561 | 565 | 550 | 550 | 32,000 | 1,100 |
| 1993-04-19 | 585 | 588 | 573 | 573 | 68,000 | 1,146 |
| 1993-04-16 | 581 | 595 | 579 | 579 | 85,000 | 1,158 |
| 1993-04-15 | 590 | 595 | 575 | 580 | 175,000 | 1,160 |
| 1993-04-14 | 570 | 598 | 570 | 580 | 358,000 | 1,160 |
| 1993-04-13 | 551 | 570 | 544 | 558 | 149,000 | 1,116 |
| 1993-04-12 | 530 | 550 | 530 | 544 | 164,000 | 1,088 |
| 1993-04-09 | 520 | 530 | 506 | 523 | 189,000 | 1,046 |
| 1993-04-08 | 494 | 530 | 490 | 520 | 213,000 | 1,040 |
| 1993-04-07 | 466 | 470 | 465 | 470 | 77,000 | 940 |
| 1993-04-06 | 466 | 467 | 466 | 466 | 48,000 | 932 |
| 1993-04-05 | 476 | 476 | 465 | 466 | 69,000 | 932 |
| 1993-04-02 | 476 | 490 | 466 | 466 | 116,000 | 932 |
| 1993-04-01 | 474 | 480 | 473 | 473 | 37,000 | 946 |
| 1993-03-31 | 477 | 489 | 477 | 489 | 42,000 | 978 |
| 1993-03-30 | 482 | 490 | 470 | 470 | 59,000 | 940 |
| 1993-03-29 | 446 | 466 | 445 | 466 | 23,000 | 932 |
| 1993-03-26 | 440 | 450 | 435 | 450 | 31,000 | 900 |
| 1993-03-25 | 438 | 445 | 434 | 434 | 55,000 | 868 |
| 1993-03-24 | 436 | 440 | 433 | 433 | 35,000 | 866 |
| 1993-03-23 | 435 | 436 | 435 | 435 | 16,000 | 870 |
| 1993-03-22 | 431 | 442 | 431 | 431 | 48,000 | 862 |
| 1993-03-19 | 440 | 442 | 431 | 431 | 62,000 | 862 |
| 1993-03-18 | 434 | 440 | 433 | 438 | 51,000 | 876 |
| 1993-03-17 | 447 | 447 | 432 | 433 | 42,000 | 866 |
| 1993-03-16 | 448 | 449 | 441 | 443 | 76,000 | 886 |
| 1993-03-15 | 450 | 460 | 450 | 450 | 20,000 | 900 |
| 1993-03-12 | 450 | 451 | 448 | 450 | 14,000 | 900 |
| 1993-03-11 | 460 | 460 | 446 | 446 | 30,000 | 892 |
| 1993-03-10 | 472 | 472 | 465 | 465 | 12,000 | 930 |
| 1993-03-09 | 471 | 480 | 471 | 472 | 45,000 | 944 |
| 1993-03-08 | 461 | 470 | 460 | 469 | 20,000 | 938 |
| 1993-03-05 | 456 | 470 | 456 | 461 | 819,000 | 922 |
| 1993-03-04 | 455 | 456 | 452 | 456 | 818,000 | 912 |
| 1993-03-03 | 460 | 461 | 451 | 460 | 13,000 | 920 |
| 1993-03-02 | 474 | 474 | 470 | 470 | 9,000 | 940 |
| 1993-03-01 | 461 | 461 | 461 | 461 | 7,000 | 922 |
| 1993-02-26 | 479 | 480 | 470 | 478 | 67,000 | 956 |
| 1993-02-25 | 484 | 485 | 471 | 471 | 60,000 | 942 |
| 1993-02-24 | 475 | 485 | 470 | 480 | 88,000 | 960 |
| 1993-02-23 | 460 | 470 | 460 | 470 | 22,000 | 940 |
| 1993-02-22 | 466 | 476 | 460 | 460 | 17,000 | 920 |
| 1993-02-19 | 470 | 474 | 465 | 465 | 29,000 | 930 |
| 1993-02-18 | 475 | 479 | 465 | 465 | 30,000 | 930 |
| 1993-02-17 | 460 | 480 | 460 | 480 | 31,000 | 960 |
| 1993-02-16 | 465 | 470 | 465 | 465 | 20,000 | 930 |
| 1993-02-15 | 474 | 475 | 465 | 465 | 22,000 | 930 |
| 1993-02-12 | 494 | 495 | 475 | 475 | 70,000 | 950 |
| 1993-02-10 | 485 | 488 | 475 | 488 | 77,000 | 976 |
| 1993-02-09 | 465 | 494 | 465 | 480 | 190,000 | 960 |
| 1993-02-08 | 476 | 481 | 460 | 460 | 80,000 | 920 |
| 1993-02-05 | 450 | 484 | 450 | 478 | 439,000 | 956 |
| 1993-02-04 | 460 | 460 | 442 | 450 | 129,000 | 900 |
| 1993-02-03 | 460 | 472 | 450 | 450 | 320,000 | 900 |
| 1993-02-02 | 430 | 459 | 430 | 455 | 113,000 | 910 |
| 1993-02-01 | 420 | 420 | 413 | 415 | 108,000 | 830 |
| 1993-01-29 | 407 | 420 | 407 | 420 | 56,000 | 840 |
| 1993-01-28 | 386 | 400 | 386 | 400 | 26,000 | 800 |
| 1993-01-27 | 395 | 395 | 385 | 385 | 25,000 | 770 |
| 1993-01-26 | 400 | 400 | 395 | 400 | 9,000 | 800 |
| 1993-01-25 | 391 | 391 | 391 | 391 | 2,000 | 782 |
| 1993-01-22 | 395 | 395 | 390 | 390 | 8,000 | 780 |
| 1993-01-21 | 400 | 400 | 390 | 390 | 10,000 | 780 |
| 1993-01-20 | 400 | 400 | 400 | 400 | 14,000 | 800 |
| 1993-01-19 | 405 | 405 | 400 | 400 | 58,000 | 800 |
| 1993-01-18 | 416 | 416 | 400 | 400 | 104,000 | 800 |
| 1993-01-14 | 410 | 410 | 401 | 401 | 6,000 | 802 |
| 1993-01-13 | 414 | 414 | 410 | 410 | 9,000 | 820 |
| 1993-01-12 | 419 | 419 | 419 | 419 | 1,000 | 838 |
| 1993-01-11 | 425 | 425 | 419 | 419 | 6,000 | 838 |
| 1993-01-08 | 430 | 430 | 425 | 425 | 6,000 | 850 |
| 1993-01-07 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 1993-01-06 | 428 | 429 | 427 | 429 | 21,000 | 858 |
| 1993-01-04 | 413 | 413 | 413 | 413 | 3,000 | 826 |
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