6137 小池酸素工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 538 | 538 | 535 | 535 | 11,000 | 5,350 |
| 1994-12-29 | 524 | 524 | 520 | 524 | 10,000 | 5,240 |
| 1994-12-28 | 525 | 525 | 524 | 524 | 6,000 | 5,240 |
| 1994-12-27 | 534 | 534 | 523 | 524 | 7,000 | 5,240 |
| 1994-12-26 | 520 | 540 | 520 | 540 | 9,000 | 5,400 |
| 1994-12-22 | 520 | 530 | 520 | 530 | 19,000 | 5,300 |
| 1994-12-21 | 520 | 520 | 518 | 520 | 7,000 | 5,200 |
| 1994-12-20 | 540 | 540 | 534 | 540 | 6,000 | 5,400 |
| 1994-12-19 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1994-12-16 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1994-12-15 | 539 | 539 | 520 | 520 | 20,000 | 5,200 |
| 1994-12-14 | 556 | 559 | 556 | 559 | 7,000 | 5,590 |
| 1994-12-13 | 569 | 569 | 556 | 556 | 16,000 | 5,560 |
| 1994-12-12 | 554 | 571 | 554 | 563 | 30,000 | 5,630 |
| 1994-12-09 | 565 | 565 | 551 | 559 | 63,000 | 5,590 |
| 1994-12-08 | 514 | 535 | 514 | 525 | 16,000 | 5,250 |
| 1994-12-07 | 514 | 514 | 514 | 514 | 5,000 | 5,140 |
| 1994-12-06 | 525 | 529 | 520 | 520 | 14,000 | 5,200 |
| 1994-12-05 | 525 | 525 | 524 | 525 | 8,000 | 5,250 |
| 1994-12-02 | 526 | 526 | 514 | 514 | 12,000 | 5,140 |
| 1994-12-01 | 515 | 530 | 513 | 513 | 11,000 | 5,130 |
| 1994-11-30 | 513 | 514 | 510 | 513 | 11,000 | 5,130 |
| 1994-11-28 | 506 | 510 | 506 | 509 | 27,000 | 5,090 |
| 1994-11-25 | 530 | 530 | 520 | 520 | 11,000 | 5,200 |
| 1994-11-24 | 505 | 505 | 500 | 505 | 20,000 | 5,050 |
| 1994-11-22 | 515 | 521 | 515 | 515 | 22,000 | 5,150 |
| 1994-11-21 | 541 | 541 | 515 | 521 | 11,000 | 5,210 |
| 1994-11-18 | 545 | 550 | 545 | 548 | 6,000 | 5,480 |
| 1994-11-17 | 549 | 549 | 545 | 545 | 6,000 | 5,450 |
| 1994-11-16 | 542 | 550 | 539 | 550 | 6,000 | 5,500 |
| 1994-11-15 | 533 | 542 | 530 | 542 | 16,000 | 5,420 |
| 1994-11-14 | 542 | 542 | 532 | 542 | 13,000 | 5,420 |
| 1994-11-11 | 550 | 555 | 530 | 530 | 26,000 | 5,300 |
| 1994-11-10 | 550 | 550 | 531 | 532 | 8,000 | 5,320 |
| 1994-11-09 | 579 | 580 | 560 | 560 | 8,000 | 5,600 |
| 1994-11-08 | 580 | 580 | 560 | 580 | 23,000 | 5,800 |
| 1994-11-07 | 588 | 588 | 570 | 570 | 19,000 | 5,700 |
| 1994-11-04 | 561 | 578 | 561 | 578 | 18,000 | 5,780 |
| 1994-11-02 | 540 | 545 | 540 | 545 | 9,000 | 5,450 |
| 1994-11-01 | 537 | 537 | 537 | 537 | 1,000 | 5,370 |
| 1994-10-31 | 545 | 545 | 536 | 536 | 6,000 | 5,360 |
| 1994-10-28 | 533 | 535 | 533 | 535 | 5,000 | 5,350 |
| 1994-10-27 | 533 | 534 | 533 | 534 | 5,000 | 5,340 |
| 1994-10-26 | 530 | 532 | 530 | 532 | 8,000 | 5,320 |
| 1994-10-25 | 579 | 579 | 550 | 550 | 12,000 | 5,500 |
| 1994-10-24 | 564 | 564 | 564 | 564 | 2,000 | 5,640 |
| 1994-10-21 | 570 | 570 | 564 | 564 | 6,000 | 5,640 |
| 1994-10-20 | 566 | 574 | 560 | 560 | 8,000 | 5,600 |
| 1994-10-19 | 551 | 580 | 551 | 575 | 29,000 | 5,750 |
| 1994-10-18 | 535 | 556 | 535 | 550 | 15,000 | 5,500 |
| 1994-10-17 | 539 | 539 | 531 | 533 | 8,000 | 5,330 |
| 1994-10-14 | 558 | 558 | 540 | 540 | 8,000 | 5,400 |
| 1994-10-13 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1994-10-12 | 540 | 550 | 530 | 550 | 20,000 | 5,500 |
| 1994-10-11 | 541 | 545 | 540 | 540 | 4,000 | 5,400 |
| 1994-10-07 | 530 | 535 | 530 | 535 | 7,000 | 5,350 |
| 1994-10-06 | 535 | 536 | 531 | 531 | 7,000 | 5,310 |
| 1994-10-05 | 565 | 565 | 553 | 553 | 20,000 | 5,530 |
| 1994-10-04 | 563 | 585 | 563 | 563 | 22,000 | 5,630 |
| 1994-10-03 | 560 | 565 | 560 | 562 | 20,000 | 5,620 |
| 1994-09-30 | 521 | 560 | 521 | 560 | 19,000 | 5,600 |
| 1994-09-29 | 516 | 520 | 516 | 520 | 4,000 | 5,200 |
| 1994-09-28 | 520 | 520 | 514 | 514 | 4,000 | 5,140 |
| 1994-09-27 | 521 | 521 | 515 | 515 | 27,000 | 5,150 |
| 1994-09-26 | 525 | 540 | 511 | 511 | 15,000 | 5,110 |
| 1994-09-22 | 510 | 510 | 498 | 505 | 18,000 | 5,050 |
| 1994-09-21 | 520 | 520 | 510 | 515 | 9,000 | 5,150 |
| 1994-09-20 | 498 | 520 | 498 | 520 | 22,000 | 5,200 |
| 1994-09-19 | 510 | 510 | 498 | 498 | 5,000 | 4,980 |
| 1994-09-16 | 496 | 510 | 496 | 510 | 20,000 | 5,100 |
| 1994-09-14 | 510 | 510 | 500 | 500 | 19,000 | 5,000 |
| 1994-09-13 | 530 | 535 | 515 | 515 | 41,000 | 5,150 |
| 1994-09-12 | 540 | 540 | 525 | 525 | 15,000 | 5,250 |
| 1994-09-09 | 530 | 532 | 530 | 530 | 7,000 | 5,300 |
| 1994-09-08 | 525 | 531 | 525 | 530 | 19,000 | 5,300 |
| 1994-09-07 | 543 | 543 | 525 | 526 | 37,000 | 5,260 |
| 1994-09-06 | 560 | 560 | 540 | 549 | 16,000 | 5,490 |
| 1994-09-05 | 580 | 580 | 560 | 565 | 26,000 | 5,650 |
| 1994-09-02 | 587 | 590 | 571 | 571 | 11,000 | 5,710 |
| 1994-09-01 | 585 | 587 | 579 | 587 | 23,000 | 5,870 |
| 1994-08-31 | 599 | 599 | 579 | 579 | 9,000 | 5,790 |
| 1994-08-30 | 597 | 605 | 597 | 600 | 7,000 | 6,000 |
| 1994-08-29 | 590 | 595 | 590 | 595 | 3,000 | 5,950 |
| 1994-08-25 | 595 | 597 | 590 | 590 | 14,000 | 5,900 |
| 1994-08-24 | 581 | 586 | 576 | 586 | 15,000 | 5,860 |
| 1994-08-23 | 584 | 588 | 580 | 580 | 10,000 | 5,800 |
| 1994-08-22 | 595 | 595 | 584 | 584 | 7,000 | 5,840 |
| 1994-08-19 | 593 | 596 | 593 | 596 | 12,000 | 5,960 |
| 1994-08-18 | 583 | 583 | 583 | 583 | 5,000 | 5,830 |
| 1994-08-17 | 590 | 598 | 580 | 580 | 10,000 | 5,800 |
| 1994-08-15 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1994-08-12 | 598 | 600 | 598 | 600 | 4,000 | 6,000 |
| 1994-08-09 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1994-08-05 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1994-08-04 | 597 | 597 | 576 | 576 | 16,000 | 5,760 |
| 1994-08-03 | 574 | 596 | 574 | 596 | 12,000 | 5,960 |
| 1994-08-02 | 572 | 573 | 572 | 573 | 5,000 | 5,730 |
| 1994-08-01 | 572 | 575 | 572 | 575 | 5,000 | 5,750 |
| 1994-07-29 | 576 | 576 | 570 | 570 | 3,000 | 5,700 |
| 1994-07-28 | 585 | 591 | 560 | 560 | 14,000 | 5,600 |
| 1994-07-27 | 587 | 601 | 587 | 590 | 25,000 | 5,900 |
| 1994-07-26 | 599 | 601 | 590 | 596 | 16,000 | 5,960 |
| 1994-07-25 | 601 | 601 | 580 | 586 | 17,000 | 5,860 |
| 1994-07-22 | 607 | 620 | 607 | 620 | 16,000 | 6,200 |
| 1994-07-21 | 620 | 625 | 616 | 617 | 7,000 | 6,170 |
| 1994-07-20 | 640 | 649 | 620 | 620 | 13,000 | 6,200 |
| 1994-07-19 | 640 | 640 | 635 | 635 | 12,000 | 6,350 |
| 1994-07-18 | 640 | 640 | 640 | 640 | 6,000 | 6,400 |
| 1994-07-15 | 655 | 657 | 645 | 652 | 16,000 | 6,520 |
| 1994-07-14 | 641 | 660 | 641 | 655 | 23,000 | 6,550 |
| 1994-07-13 | 640 | 655 | 640 | 640 | 32,000 | 6,400 |
| 1994-07-12 | 651 | 660 | 645 | 645 | 59,000 | 6,450 |
| 1994-07-11 | 650 | 665 | 644 | 665 | 66,000 | 6,650 |
| 1994-07-08 | 650 | 669 | 650 | 660 | 91,000 | 6,600 |
| 1994-07-07 | 646 | 650 | 641 | 646 | 32,000 | 6,460 |
| 1994-07-06 | 654 | 655 | 632 | 636 | 32,000 | 6,360 |
| 1994-07-05 | 664 | 670 | 650 | 655 | 101,000 | 6,550 |
| 1994-07-04 | 650 | 664 | 640 | 655 | 105,000 | 6,550 |
| 1994-07-01 | 625 | 635 | 616 | 630 | 61,000 | 6,300 |
| 1994-06-30 | 615 | 625 | 610 | 615 | 41,000 | 6,150 |
| 1994-06-29 | 620 | 620 | 600 | 615 | 36,000 | 6,150 |
| 1994-06-28 | 610 | 625 | 610 | 625 | 16,000 | 6,250 |
| 1994-06-27 | 610 | 610 | 595 | 595 | 49,000 | 5,950 |
| 1994-06-24 | 630 | 640 | 625 | 630 | 38,000 | 6,300 |
| 1994-06-23 | 623 | 630 | 620 | 625 | 34,000 | 6,250 |
| 1994-06-22 | 590 | 615 | 589 | 603 | 40,000 | 6,030 |
| 1994-06-21 | 625 | 626 | 610 | 620 | 22,000 | 6,200 |
| 1994-06-20 | 629 | 635 | 625 | 630 | 34,000 | 6,300 |
| 1994-06-17 | 654 | 660 | 625 | 625 | 66,000 | 6,250 |
| 1994-06-16 | 660 | 660 | 645 | 652 | 86,000 | 6,520 |
| 1994-06-15 | 649 | 669 | 645 | 660 | 273,000 | 6,600 |
| 1994-06-14 | 640 | 643 | 630 | 636 | 114,000 | 6,360 |
| 1994-06-13 | 631 | 635 | 622 | 630 | 101,000 | 6,300 |
| 1994-06-10 | 626 | 630 | 601 | 601 | 98,000 | 6,010 |
| 1994-06-09 | 645 | 650 | 621 | 630 | 99,000 | 6,300 |
| 1994-06-08 | 657 | 660 | 640 | 641 | 197,000 | 6,410 |
| 1994-06-07 | 649 | 656 | 615 | 656 | 317,000 | 6,560 |
| 1994-06-06 | 638 | 659 | 637 | 649 | 462,000 | 6,490 |
| 1994-06-03 | 580 | 595 | 565 | 595 | 94,000 | 5,950 |
| 1994-06-02 | 589 | 589 | 575 | 580 | 72,000 | 5,800 |
| 1994-06-01 | 555 | 580 | 545 | 580 | 88,000 | 5,800 |
| 1994-05-31 | 565 | 570 | 556 | 557 | 107,000 | 5,570 |
| 1994-05-30 | 556 | 579 | 556 | 565 | 232,000 | 5,650 |
| 1994-05-27 | 518 | 537 | 510 | 536 | 34,000 | 5,360 |
| 1994-05-26 | 533 | 538 | 513 | 520 | 73,000 | 5,200 |
| 1994-05-25 | 501 | 533 | 501 | 533 | 193,000 | 5,330 |
| 1994-05-24 | 494 | 499 | 487 | 498 | 55,000 | 4,980 |
| 1994-05-23 | 490 | 496 | 487 | 494 | 41,000 | 4,940 |
| 1994-05-20 | 486 | 494 | 480 | 490 | 21,000 | 4,900 |
| 1994-05-19 | 475 | 478 | 471 | 471 | 6,000 | 4,710 |
| 1994-05-18 | 472 | 475 | 471 | 475 | 10,000 | 4,750 |
| 1994-05-17 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1994-05-16 | 484 | 484 | 471 | 471 | 13,000 | 4,710 |
| 1994-05-13 | 480 | 484 | 471 | 484 | 13,000 | 4,840 |
| 1994-05-12 | 480 | 484 | 480 | 484 | 4,000 | 4,840 |
| 1994-05-11 | 495 | 495 | 480 | 480 | 20,000 | 4,800 |
| 1994-05-10 | 472 | 495 | 472 | 495 | 20,000 | 4,950 |
| 1994-05-09 | 472 | 477 | 472 | 477 | 7,000 | 4,770 |
| 1994-05-06 | 469 | 469 | 467 | 469 | 36,000 | 4,690 |
| 1994-05-02 | 471 | 471 | 469 | 469 | 35,000 | 4,690 |
| 1994-04-28 | 475 | 475 | 471 | 471 | 19,000 | 4,710 |
| 1994-04-27 | 476 | 477 | 471 | 471 | 31,000 | 4,710 |
| 1994-04-26 | 481 | 481 | 475 | 477 | 16,000 | 4,770 |
| 1994-04-25 | 502 | 506 | 496 | 496 | 36,000 | 4,960 |
| 1994-04-22 | 471 | 505 | 471 | 500 | 90,000 | 5,000 |
| 1994-04-21 | 470 | 471 | 470 | 471 | 22,000 | 4,710 |
| 1994-04-20 | 475 | 475 | 471 | 471 | 11,000 | 4,710 |
| 1994-04-19 | 477 | 478 | 471 | 475 | 13,000 | 4,750 |
| 1994-04-18 | 475 | 480 | 475 | 475 | 16,000 | 4,750 |
| 1994-04-15 | 470 | 471 | 465 | 465 | 17,000 | 4,650 |
| 1994-04-14 | 464 | 465 | 457 | 465 | 24,000 | 4,650 |
| 1994-04-13 | 457 | 465 | 457 | 465 | 6,000 | 4,650 |
| 1994-04-12 | 458 | 465 | 457 | 465 | 13,000 | 4,650 |
| 1994-04-11 | 465 | 465 | 456 | 456 | 22,000 | 4,560 |
| 1994-04-08 | 455 | 465 | 450 | 456 | 309,000 | 4,560 |
| 1994-04-07 | 465 | 465 | 450 | 451 | 25,000 | 4,510 |
| 1994-04-06 | 450 | 456 | 441 | 456 | 21,000 | 4,560 |
| 1994-04-05 | 449 | 449 | 449 | 449 | 2,000 | 4,490 |
| 1994-04-04 | 445 | 450 | 445 | 450 | 15,000 | 4,500 |
| 1994-04-01 | 450 | 450 | 429 | 430 | 19,000 | 4,300 |
| 1994-03-31 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1994-03-30 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1994-03-28 | 472 | 472 | 469 | 469 | 8,000 | 4,690 |
| 1994-03-25 | 483 | 483 | 472 | 472 | 20,000 | 4,720 |
| 1994-03-24 | 472 | 473 | 470 | 473 | 177,000 | 4,730 |
| 1994-03-23 | 472 | 472 | 470 | 472 | 9,000 | 4,720 |
| 1994-03-22 | 472 | 472 | 470 | 472 | 10,000 | 4,720 |
| 1994-03-18 | 473 | 480 | 472 | 472 | 32,000 | 4,720 |
| 1994-03-17 | 472 | 472 | 471 | 471 | 9,000 | 4,710 |
| 1994-03-16 | 460 | 461 | 460 | 460 | 14,000 | 4,600 |
| 1994-03-15 | 459 | 459 | 450 | 450 | 7,000 | 4,500 |
| 1994-03-14 | 450 | 460 | 450 | 460 | 8,000 | 4,600 |
| 1994-03-11 | 445 | 445 | 444 | 445 | 4,000 | 4,450 |
| 1994-03-10 | 440 | 444 | 440 | 444 | 7,000 | 4,440 |
| 1994-03-09 | 455 | 455 | 440 | 440 | 5,000 | 4,400 |
| 1994-03-08 | 460 | 460 | 456 | 456 | 10,000 | 4,560 |
| 1994-03-07 | 465 | 465 | 460 | 460 | 15,000 | 4,600 |
| 1994-03-04 | 465 | 465 | 461 | 465 | 9,000 | 4,650 |
| 1994-03-03 | 461 | 461 | 461 | 461 | 4,000 | 4,610 |
| 1994-03-02 | 479 | 479 | 460 | 460 | 14,000 | 4,600 |
| 1994-03-01 | 488 | 488 | 488 | 488 | 6,000 | 4,880 |
| 1994-02-28 | 485 | 488 | 485 | 488 | 16,000 | 4,880 |
| 1994-02-25 | 461 | 466 | 460 | 465 | 27,000 | 4,650 |
| 1994-02-24 | 456 | 460 | 455 | 458 | 12,000 | 4,580 |
| 1994-02-23 | 460 | 460 | 455 | 455 | 11,000 | 4,550 |
| 1994-02-22 | 451 | 451 | 450 | 451 | 7,000 | 4,510 |
| 1994-02-21 | 440 | 440 | 440 | 440 | 5,000 | 4,400 |
| 1994-02-18 | 435 | 435 | 430 | 430 | 9,000 | 4,300 |
| 1994-02-17 | 440 | 440 | 435 | 440 | 11,000 | 4,400 |
| 1994-02-16 | 451 | 455 | 437 | 445 | 20,000 | 4,450 |
| 1994-02-15 | 450 | 450 | 450 | 450 | 10,000 | 4,500 |
| 1994-02-14 | 475 | 475 | 473 | 473 | 6,000 | 4,730 |
| 1994-02-10 | 470 | 480 | 470 | 478 | 8,000 | 4,780 |
| 1994-02-09 | 488 | 488 | 474 | 474 | 33,000 | 4,740 |
| 1994-02-08 | 468 | 484 | 468 | 484 | 45,000 | 4,840 |
| 1994-02-07 | 470 | 470 | 460 | 460 | 15,000 | 4,600 |
| 1994-02-04 | 473 | 473 | 470 | 470 | 24,000 | 4,700 |
| 1994-02-03 | 482 | 488 | 470 | 478 | 47,000 | 4,780 |
| 1994-02-02 | 471 | 481 | 470 | 481 | 67,000 | 4,810 |
| 1994-02-01 | 450 | 470 | 450 | 460 | 82,000 | 4,600 |
| 1994-01-28 | 412 | 412 | 405 | 405 | 6,000 | 4,050 |
| 1994-01-27 | 413 | 430 | 413 | 418 | 19,000 | 4,180 |
| 1994-01-26 | 399 | 415 | 399 | 410 | 10,000 | 4,100 |
| 1994-01-25 | 395 | 399 | 395 | 399 | 10,000 | 3,990 |
| 1994-01-24 | 395 | 395 | 385 | 385 | 11,000 | 3,850 |
| 1994-01-21 | 426 | 426 | 418 | 421 | 21,000 | 4,210 |
| 1994-01-20 | 421 | 430 | 421 | 426 | 23,000 | 4,260 |
| 1994-01-19 | 405 | 415 | 405 | 415 | 19,000 | 4,150 |
| 1994-01-18 | 405 | 410 | 405 | 405 | 10,000 | 4,050 |
| 1994-01-17 | 401 | 401 | 400 | 400 | 13,000 | 4,000 |
| 1994-01-14 | 390 | 400 | 385 | 400 | 15,000 | 4,000 |
| 1994-01-13 | 390 | 400 | 389 | 389 | 43,000 | 3,890 |
| 1994-01-12 | 375 | 380 | 375 | 380 | 28,000 | 3,800 |
| 1994-01-11 | 380 | 380 | 379 | 380 | 37,000 | 3,800 |
| 1994-01-10 | 360 | 375 | 360 | 370 | 31,000 | 3,700 |
| 1994-01-07 | 360 | 360 | 357 | 357 | 9,000 | 3,570 |
| 1994-01-06 | 356 | 360 | 356 | 359 | 16,000 | 3,590 |
| 1994-01-05 | 359 | 360 | 355 | 355 | 5,000 | 3,550 |
分割・併合履歴 ： [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