6137 小池酸素工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 548 | 548 | 530 | 548 | 20,000 | 5,480 |
| 1995-12-28 | 517 | 530 | 517 | 528 | 57,000 | 5,280 |
| 1995-12-27 | 525 | 531 | 525 | 527 | 33,000 | 5,270 |
| 1995-12-26 | 530 | 535 | 525 | 529 | 24,000 | 5,290 |
| 1995-12-25 | 530 | 530 | 525 | 529 | 21,000 | 5,290 |
| 1995-12-22 | 530 | 530 | 525 | 525 | 24,000 | 5,250 |
| 1995-12-21 | 548 | 548 | 522 | 522 | 147,000 | 5,220 |
| 1995-12-20 | 541 | 548 | 525 | 548 | 27,000 | 5,480 |
| 1995-12-19 | 540 | 550 | 540 | 544 | 49,000 | 5,440 |
| 1995-12-18 | 561 | 578 | 555 | 560 | 179,000 | 5,600 |
| 1995-12-15 | 549 | 559 | 540 | 552 | 155,000 | 5,520 |
| 1995-12-14 | 545 | 545 | 535 | 535 | 24,000 | 5,350 |
| 1995-12-13 | 543 | 550 | 535 | 543 | 96,000 | 5,430 |
| 1995-12-12 | 514 | 545 | 511 | 540 | 83,000 | 5,400 |
| 1995-12-11 | 521 | 525 | 515 | 515 | 46,000 | 5,150 |
| 1995-12-08 | 521 | 525 | 510 | 511 | 16,000 | 5,110 |
| 1995-12-07 | 512 | 521 | 512 | 512 | 18,000 | 5,120 |
| 1995-12-06 | 520 | 525 | 512 | 512 | 13,000 | 5,120 |
| 1995-12-05 | 530 | 530 | 518 | 525 | 32,000 | 5,250 |
| 1995-12-04 | 534 | 538 | 525 | 526 | 62,000 | 5,260 |
| 1995-12-01 | 518 | 528 | 515 | 525 | 35,000 | 5,250 |
| 1995-11-30 | 517 | 525 | 515 | 517 | 48,000 | 5,170 |
| 1995-11-29 | 510 | 514 | 505 | 512 | 41,000 | 5,120 |
| 1995-11-28 | 491 | 500 | 489 | 495 | 26,000 | 4,950 |
| 1995-11-27 | 520 | 520 | 510 | 510 | 12,000 | 5,100 |
| 1995-11-24 | 525 | 525 | 505 | 507 | 38,000 | 5,070 |
| 1995-11-22 | 510 | 530 | 500 | 515 | 79,000 | 5,150 |
| 1995-11-21 | 477 | 480 | 476 | 480 | 16,000 | 4,800 |
| 1995-11-20 | 476 | 494 | 475 | 475 | 18,000 | 4,750 |
| 1995-11-17 | 483 | 485 | 470 | 475 | 21,000 | 4,750 |
| 1995-11-16 | 489 | 489 | 473 | 483 | 13,000 | 4,830 |
| 1995-11-15 | 510 | 510 | 485 | 485 | 15,000 | 4,850 |
| 1995-11-14 | 511 | 511 | 500 | 510 | 21,000 | 5,100 |
| 1995-11-13 | 531 | 533 | 510 | 510 | 68,000 | 5,100 |
| 1995-11-10 | 520 | 530 | 510 | 530 | 66,000 | 5,300 |
| 1995-11-09 | 520 | 530 | 515 | 515 | 97,000 | 5,150 |
| 1995-11-08 | 555 | 570 | 520 | 520 | 631,000 | 5,200 |
| 1995-11-07 | 466 | 545 | 465 | 545 | 568,000 | 5,450 |
| 1995-11-06 | 472 | 472 | 463 | 465 | 38,000 | 4,650 |
| 1995-11-02 | 485 | 485 | 464 | 470 | 64,000 | 4,700 |
| 1995-11-01 | 490 | 490 | 470 | 480 | 47,000 | 4,800 |
| 1995-10-31 | 527 | 527 | 500 | 500 | 139,000 | 5,000 |
| 1995-10-30 | 498 | 515 | 488 | 515 | 132,000 | 5,150 |
| 1995-10-27 | 465 | 508 | 460 | 488 | 169,000 | 4,880 |
| 1995-10-26 | 458 | 463 | 455 | 460 | 19,000 | 4,600 |
| 1995-10-25 | 451 | 460 | 451 | 451 | 36,000 | 4,510 |
| 1995-10-24 | 453 | 453 | 440 | 447 | 54,000 | 4,470 |
| 1995-10-23 | 465 | 465 | 450 | 451 | 78,000 | 4,510 |
| 1995-10-20 | 490 | 490 | 455 | 460 | 145,000 | 4,600 |
| 1995-10-19 | 500 | 535 | 490 | 495 | 559,000 | 4,950 |
| 1995-10-18 | 411 | 490 | 411 | 490 | 190,000 | 4,900 |
| 1995-10-17 | 410 | 415 | 410 | 410 | 17,000 | 4,100 |
| 1995-10-16 | 405 | 410 | 405 | 410 | 3,000 | 4,100 |
| 1995-10-13 | 410 | 410 | 403 | 403 | 16,000 | 4,030 |
| 1995-10-12 | 410 | 415 | 410 | 415 | 5,000 | 4,150 |
| 1995-10-11 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1995-10-09 | 410 | 410 | 410 | 410 | 6,000 | 4,100 |
| 1995-10-06 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
| 1995-10-05 | 419 | 423 | 419 | 423 | 5,000 | 4,230 |
| 1995-10-04 | 419 | 419 | 419 | 419 | 16,000 | 4,190 |
| 1995-10-03 | 418 | 419 | 413 | 419 | 11,000 | 4,190 |
| 1995-10-02 | 419 | 419 | 419 | 419 | 1,000 | 4,190 |
| 1995-09-29 | 419 | 419 | 419 | 419 | 19,000 | 4,190 |
| 1995-09-28 | 425 | 425 | 419 | 419 | 4,000 | 4,190 |
| 1995-09-27 | 421 | 430 | 421 | 425 | 14,000 | 4,250 |
| 1995-09-26 | 408 | 420 | 408 | 420 | 5,000 | 4,200 |
| 1995-09-25 | 403 | 403 | 403 | 403 | 4,000 | 4,030 |
| 1995-09-22 | 403 | 403 | 403 | 403 | 68,000 | 4,030 |
| 1995-09-21 | 405 | 405 | 402 | 402 | 5,000 | 4,020 |
| 1995-09-20 | 410 | 410 | 407 | 410 | 6,000 | 4,100 |
| 1995-09-19 | 406 | 410 | 406 | 410 | 16,000 | 4,100 |
| 1995-09-18 | 408 | 410 | 408 | 409 | 19,000 | 4,090 |
| 1995-09-14 | 410 | 415 | 406 | 408 | 21,000 | 4,080 |
| 1995-09-13 | 411 | 411 | 410 | 410 | 9,000 | 4,100 |
| 1995-09-12 | 411 | 411 | 411 | 411 | 8,000 | 4,110 |
| 1995-09-11 | 418 | 420 | 410 | 410 | 8,000 | 4,100 |
| 1995-09-08 | 405 | 407 | 402 | 405 | 10,000 | 4,050 |
| 1995-09-07 | 401 | 401 | 401 | 401 | 4,000 | 4,010 |
| 1995-09-06 | 410 | 410 | 401 | 401 | 22,000 | 4,010 |
| 1995-09-05 | 415 | 419 | 415 | 419 | 6,000 | 4,190 |
| 1995-09-04 | 419 | 419 | 419 | 419 | 2,000 | 4,190 |
| 1995-09-01 | 430 | 430 | 430 | 430 | 6,000 | 4,300 |
| 1995-08-31 | 439 | 439 | 430 | 430 | 13,000 | 4,300 |
| 1995-08-30 | 432 | 439 | 431 | 434 | 37,000 | 4,340 |
| 1995-08-29 | 410 | 425 | 410 | 425 | 23,000 | 4,250 |
| 1995-08-28 | 410 | 410 | 407 | 410 | 14,000 | 4,100 |
| 1995-08-25 | 420 | 425 | 411 | 411 | 14,000 | 4,110 |
| 1995-08-24 | 406 | 411 | 406 | 407 | 8,000 | 4,070 |
| 1995-08-23 | 425 | 425 | 410 | 411 | 10,000 | 4,110 |
| 1995-08-22 | 420 | 425 | 420 | 425 | 3,000 | 4,250 |
| 1995-08-21 | 439 | 439 | 429 | 429 | 22,000 | 4,290 |
| 1995-08-18 | 422 | 430 | 417 | 429 | 20,000 | 4,290 |
| 1995-08-17 | 425 | 426 | 421 | 422 | 26,000 | 4,220 |
| 1995-08-16 | 417 | 435 | 417 | 425 | 111,000 | 4,250 |
| 1995-08-15 | 400 | 417 | 400 | 415 | 51,000 | 4,150 |
| 1995-08-14 | 390 | 395 | 390 | 395 | 3,000 | 3,950 |
| 1995-08-11 | 394 | 398 | 393 | 395 | 25,000 | 3,950 |
| 1995-08-10 | 374 | 399 | 374 | 399 | 20,000 | 3,990 |
| 1995-08-08 | 371 | 371 | 370 | 370 | 7,000 | 3,700 |
| 1995-08-07 | 385 | 385 | 371 | 371 | 5,000 | 3,710 |
| 1995-08-04 | 390 | 390 | 382 | 390 | 6,000 | 3,900 |
| 1995-08-03 | 394 | 394 | 394 | 394 | 8,000 | 3,940 |
| 1995-08-02 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1995-08-01 | 392 | 392 | 390 | 390 | 5,000 | 3,900 |
| 1995-07-31 | 392 | 392 | 392 | 392 | 4,000 | 3,920 |
| 1995-07-27 | 397 | 397 | 397 | 397 | 5,000 | 3,970 |
| 1995-07-26 | 400 | 402 | 400 | 402 | 21,000 | 4,020 |
| 1995-07-25 | 376 | 376 | 371 | 372 | 9,000 | 3,720 |
| 1995-07-24 | 375 | 375 | 375 | 375 | 16,000 | 3,750 |
| 1995-07-21 | 374 | 374 | 370 | 373 | 16,000 | 3,730 |
| 1995-07-20 | 389 | 389 | 379 | 379 | 7,000 | 3,790 |
| 1995-07-19 | 405 | 405 | 390 | 390 | 9,000 | 3,900 |
| 1995-07-18 | 406 | 408 | 405 | 408 | 13,000 | 4,080 |
| 1995-07-17 | 392 | 400 | 390 | 400 | 25,000 | 4,000 |
| 1995-07-14 | 392 | 393 | 390 | 392 | 22,000 | 3,920 |
| 1995-07-13 | 394 | 394 | 386 | 391 | 10,000 | 3,910 |
| 1995-07-12 | 405 | 409 | 395 | 395 | 25,000 | 3,950 |
| 1995-07-11 | 399 | 400 | 395 | 400 | 7,000 | 4,000 |
| 1995-07-10 | 377 | 405 | 377 | 405 | 10,000 | 4,050 |
| 1995-07-07 | 371 | 371 | 371 | 371 | 2,000 | 3,710 |
| 1995-07-06 | 353 | 355 | 353 | 355 | 3,000 | 3,550 |
| 1995-07-05 | 360 | 360 | 351 | 357 | 17,000 | 3,570 |
| 1995-07-04 | 360 | 360 | 355 | 360 | 14,000 | 3,600 |
| 1995-06-30 | 355 | 356 | 351 | 356 | 6,000 | 3,560 |
| 1995-06-29 | 378 | 378 | 369 | 369 | 9,000 | 3,690 |
| 1995-06-28 | 375 | 375 | 375 | 375 | 38,000 | 3,750 |
| 1995-06-27 | 394 | 394 | 375 | 375 | 7,000 | 3,750 |
| 1995-06-26 | 391 | 399 | 391 | 399 | 14,000 | 3,990 |
| 1995-06-22 | 361 | 366 | 361 | 361 | 5,000 | 3,610 |
| 1995-06-21 | 370 | 370 | 358 | 358 | 24,000 | 3,580 |
| 1995-06-20 | 378 | 378 | 370 | 370 | 3,000 | 3,700 |
| 1995-06-16 | 362 | 368 | 362 | 368 | 5,000 | 3,680 |
| 1995-06-15 | 360 | 365 | 360 | 365 | 12,000 | 3,650 |
| 1995-06-14 | 365 | 370 | 360 | 370 | 10,000 | 3,700 |
| 1995-06-13 | 377 | 377 | 370 | 370 | 23,000 | 3,700 |
| 1995-06-12 | 390 | 390 | 380 | 380 | 20,000 | 3,800 |
| 1995-06-09 | 378 | 400 | 378 | 400 | 29,000 | 4,000 |
| 1995-06-08 | 389 | 389 | 380 | 385 | 22,000 | 3,850 |
| 1995-06-07 | 389 | 389 | 376 | 380 | 33,000 | 3,800 |
| 1995-06-06 | 427 | 427 | 400 | 401 | 36,000 | 4,010 |
| 1995-06-05 | 402 | 428 | 402 | 428 | 79,000 | 4,280 |
| 1995-06-02 | 388 | 389 | 385 | 385 | 28,000 | 3,850 |
| 1995-06-01 | 372 | 389 | 372 | 389 | 13,000 | 3,890 |
| 1995-05-31 | 374 | 379 | 371 | 371 | 22,000 | 3,710 |
| 1995-05-30 | 374 | 376 | 370 | 374 | 10,000 | 3,740 |
| 1995-05-29 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1995-05-26 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1995-05-25 | 390 | 390 | 380 | 380 | 36,000 | 3,800 |
| 1995-05-24 | 390 | 390 | 380 | 380 | 18,000 | 3,800 |
| 1995-05-23 | 390 | 390 | 385 | 385 | 14,000 | 3,850 |
| 1995-05-22 | 380 | 390 | 380 | 390 | 22,000 | 3,900 |
| 1995-05-19 | 390 | 390 | 381 | 381 | 7,000 | 3,810 |
| 1995-05-18 | 410 | 410 | 400 | 400 | 14,000 | 4,000 |
| 1995-05-17 | 414 | 414 | 406 | 406 | 7,000 | 4,060 |
| 1995-05-16 | 430 | 430 | 419 | 419 | 6,000 | 4,190 |
| 1995-05-15 | 445 | 455 | 440 | 440 | 8,000 | 4,400 |
| 1995-05-12 | 424 | 457 | 424 | 455 | 47,000 | 4,550 |
| 1995-05-11 | 427 | 428 | 420 | 427 | 11,000 | 4,270 |
| 1995-05-10 | 430 | 430 | 425 | 430 | 34,000 | 4,300 |
| 1995-05-09 | 392 | 400 | 391 | 400 | 11,000 | 4,000 |
| 1995-05-08 | 396 | 396 | 391 | 391 | 7,000 | 3,910 |
| 1995-05-02 | 409 | 409 | 401 | 401 | 6,000 | 4,010 |
| 1995-05-01 | 399 | 399 | 398 | 399 | 7,000 | 3,990 |
| 1995-04-28 | 419 | 419 | 414 | 414 | 5,000 | 4,140 |
| 1995-04-27 | 414 | 420 | 414 | 419 | 9,000 | 4,190 |
| 1995-04-26 | 406 | 406 | 406 | 406 | 6,000 | 4,060 |
| 1995-04-25 | 412 | 412 | 411 | 411 | 6,000 | 4,110 |
| 1995-04-24 | 414 | 414 | 401 | 401 | 3,000 | 4,010 |
| 1995-04-21 | 405 | 405 | 405 | 405 | 7,000 | 4,050 |
| 1995-04-20 | 396 | 396 | 396 | 396 | 5,000 | 3,960 |
| 1995-04-19 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 1995-04-18 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1995-04-17 | 400 | 400 | 390 | 390 | 4,000 | 3,900 |
| 1995-04-14 | 390 | 390 | 390 | 390 | 6,000 | 3,900 |
| 1995-04-11 | 389 | 390 | 389 | 389 | 10,000 | 3,890 |
| 1995-04-07 | 389 | 389 | 389 | 389 | 3,000 | 3,890 |
| 1995-04-06 | 395 | 395 | 394 | 394 | 8,000 | 3,940 |
| 1995-04-05 | 399 | 400 | 395 | 395 | 9,000 | 3,950 |
| 1995-04-04 | 404 | 404 | 404 | 404 | 2,000 | 4,040 |
| 1995-04-03 | 415 | 415 | 409 | 409 | 24,000 | 4,090 |
| 1995-03-31 | 414 | 414 | 409 | 409 | 3,000 | 4,090 |
| 1995-03-30 | 409 | 409 | 404 | 404 | 3,000 | 4,040 |
| 1995-03-29 | 415 | 420 | 411 | 420 | 9,000 | 4,200 |
| 1995-03-28 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1995-03-27 | 378 | 390 | 378 | 390 | 8,000 | 3,900 |
| 1995-03-24 | 378 | 378 | 365 | 378 | 19,000 | 3,780 |
| 1995-03-22 | 404 | 404 | 403 | 403 | 2,000 | 4,030 |
| 1995-03-20 | 414 | 414 | 412 | 412 | 9,000 | 4,120 |
| 1995-03-17 | 417 | 417 | 412 | 414 | 1,375,000 | 4,140 |
| 1995-03-16 | 420 | 420 | 412 | 412 | 1,373,000 | 4,120 |
| 1995-03-15 | 410 | 415 | 410 | 415 | 10,000 | 4,150 |
| 1995-03-14 | 420 | 420 | 415 | 415 | 2,000 | 4,150 |
| 1995-03-10 | 432 | 437 | 430 | 430 | 9,000 | 4,300 |
| 1995-03-09 | 445 | 445 | 430 | 430 | 16,000 | 4,300 |
| 1995-03-08 | 446 | 446 | 440 | 440 | 3,000 | 4,400 |
| 1995-03-07 | 452 | 452 | 446 | 446 | 6,000 | 4,460 |
| 1995-03-06 | 450 | 455 | 447 | 452 | 27,000 | 4,520 |
| 1995-03-03 | 445 | 452 | 440 | 452 | 36,000 | 4,520 |
| 1995-03-02 | 445 | 445 | 435 | 445 | 30,000 | 4,450 |
| 1995-03-01 | 440 | 441 | 440 | 440 | 4,000 | 4,400 |
| 1995-02-28 | 449 | 450 | 443 | 443 | 10,000 | 4,430 |
| 1995-02-27 | 466 | 466 | 460 | 460 | 11,000 | 4,600 |
| 1995-02-24 | 472 | 472 | 465 | 465 | 8,000 | 4,650 |
| 1995-02-23 | 470 | 470 | 467 | 467 | 9,000 | 4,670 |
| 1995-02-22 | 470 | 475 | 470 | 470 | 10,000 | 4,700 |
| 1995-02-21 | 469 | 474 | 469 | 474 | 5,000 | 4,740 |
| 1995-02-20 | 466 | 466 | 465 | 465 | 3,000 | 4,650 |
| 1995-02-17 | 465 | 465 | 465 | 465 | 5,000 | 4,650 |
| 1995-02-16 | 465 | 465 | 465 | 465 | 3,000 | 4,650 |
| 1995-02-15 | 465 | 466 | 465 | 465 | 8,000 | 4,650 |
| 1995-02-14 | 465 | 465 | 465 | 465 | 6,000 | 4,650 |
| 1995-02-13 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1995-02-10 | 478 | 485 | 478 | 485 | 6,000 | 4,850 |
| 1995-02-09 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1995-02-08 | 480 | 480 | 478 | 478 | 4,000 | 4,780 |
| 1995-02-07 | 475 | 476 | 475 | 476 | 7,000 | 4,760 |
| 1995-02-06 | 491 | 491 | 475 | 475 | 13,000 | 4,750 |
| 1995-02-03 | 492 | 499 | 492 | 499 | 2,000 | 4,990 |
| 1995-02-02 | 496 | 496 | 492 | 492 | 12,000 | 4,920 |
| 1995-02-01 | 496 | 500 | 495 | 495 | 15,000 | 4,950 |
| 1995-01-31 | 490 | 491 | 490 | 491 | 12,000 | 4,910 |
| 1995-01-30 | 500 | 510 | 498 | 501 | 33,000 | 5,010 |
| 1995-01-27 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1995-01-26 | 501 | 505 | 501 | 503 | 10,000 | 5,030 |
| 1995-01-25 | 524 | 524 | 500 | 502 | 30,000 | 5,020 |
| 1995-01-24 | 484 | 504 | 484 | 504 | 7,000 | 5,040 |
| 1995-01-23 | 505 | 505 | 484 | 484 | 16,000 | 4,840 |
| 1995-01-20 | 505 | 505 | 505 | 505 | 4,000 | 5,050 |
| 1995-01-19 | 526 | 530 | 515 | 515 | 10,000 | 5,150 |
| 1995-01-18 | 530 | 530 | 523 | 523 | 10,000 | 5,230 |
| 1995-01-17 | 540 | 540 | 525 | 530 | 6,000 | 5,300 |
| 1995-01-13 | 550 | 550 | 540 | 540 | 8,000 | 5,400 |
| 1995-01-12 | 558 | 561 | 558 | 561 | 6,000 | 5,610 |
| 1995-01-11 | 565 | 573 | 565 | 568 | 36,000 | 5,680 |
| 1995-01-10 | 556 | 556 | 545 | 555 | 10,000 | 5,550 |
| 1995-01-09 | 565 | 565 | 542 | 542 | 9,000 | 5,420 |
| 1995-01-06 | 549 | 581 | 545 | 575 | 139,000 | 5,750 |
| 1995-01-05 | 530 | 535 | 530 | 530 | 6,000 | 5,300 |
| 1995-01-04 | 529 | 530 | 529 | 530 | 24,000 | 5,300 |
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