6137 小池酸素工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 468 | 468 | 468 | 468 | 8,000 | 4,680 |
| 1996-12-27 | 455 | 470 | 450 | 470 | 14,000 | 4,700 |
| 1996-12-26 | 450 | 450 | 450 | 450 | 13,000 | 4,500 |
| 1996-12-25 | 460 | 460 | 446 | 446 | 30,000 | 4,460 |
| 1996-12-24 | 460 | 460 | 455 | 455 | 19,000 | 4,550 |
| 1996-12-20 | 470 | 475 | 465 | 465 | 21,000 | 4,650 |
| 1996-12-19 | 471 | 471 | 466 | 470 | 44,000 | 4,700 |
| 1996-12-18 | 481 | 481 | 475 | 475 | 17,000 | 4,750 |
| 1996-12-17 | 490 | 490 | 486 | 486 | 13,000 | 4,860 |
| 1996-12-16 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1996-12-13 | 492 | 492 | 487 | 490 | 16,000 | 4,900 |
| 1996-12-12 | 494 | 494 | 491 | 492 | 9,000 | 4,920 |
| 1996-12-11 | 498 | 498 | 495 | 495 | 5,000 | 4,950 |
| 1996-12-10 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1996-12-09 | 498 | 500 | 498 | 500 | 13,000 | 5,000 |
| 1996-12-06 | 513 | 513 | 500 | 500 | 26,000 | 5,000 |
| 1996-12-05 | 496 | 499 | 494 | 499 | 19,000 | 4,990 |
| 1996-12-04 | 498 | 498 | 498 | 498 | 1,000 | 4,980 |
| 1996-12-03 | 503 | 503 | 500 | 500 | 9,000 | 5,000 |
| 1996-12-02 | 508 | 510 | 494 | 495 | 38,000 | 4,950 |
| 1996-11-29 | 520 | 522 | 514 | 514 | 26,000 | 5,140 |
| 1996-11-28 | 530 | 530 | 520 | 520 | 73,000 | 5,200 |
| 1996-11-27 | 529 | 530 | 520 | 520 | 30,000 | 5,200 |
| 1996-11-26 | 519 | 520 | 510 | 520 | 14,000 | 5,200 |
| 1996-11-25 | 520 | 520 | 510 | 510 | 6,000 | 5,100 |
| 1996-11-22 | 507 | 510 | 504 | 510 | 29,000 | 5,100 |
| 1996-11-21 | 509 | 516 | 508 | 508 | 115,000 | 5,080 |
| 1996-11-20 | 509 | 512 | 509 | 509 | 19,000 | 5,090 |
| 1996-11-19 | 506 | 514 | 502 | 513 | 55,000 | 5,130 |
| 1996-11-18 | 520 | 520 | 511 | 511 | 15,000 | 5,110 |
| 1996-11-15 | 523 | 523 | 520 | 520 | 23,000 | 5,200 |
| 1996-11-14 | 543 | 543 | 522 | 524 | 52,000 | 5,240 |
| 1996-11-13 | 527 | 527 | 523 | 523 | 20,000 | 5,230 |
| 1996-11-12 | 528 | 531 | 526 | 527 | 14,000 | 5,270 |
| 1996-11-11 | 549 | 550 | 532 | 532 | 57,000 | 5,320 |
| 1996-11-08 | 501 | 530 | 500 | 529 | 229,000 | 5,290 |
| 1996-11-07 | 508 | 510 | 500 | 500 | 24,000 | 5,000 |
| 1996-11-06 | 500 | 508 | 500 | 508 | 11,000 | 5,080 |
| 1996-11-05 | 510 | 510 | 510 | 510 | 4,000 | 5,100 |
| 1996-11-01 | 500 | 500 | 495 | 495 | 19,000 | 4,950 |
| 1996-10-31 | 501 | 505 | 500 | 505 | 7,000 | 5,050 |
| 1996-10-30 | 494 | 494 | 494 | 494 | 2,000 | 4,940 |
| 1996-10-29 | 519 | 519 | 519 | 519 | 5,000 | 5,190 |
| 1996-10-28 | 520 | 520 | 500 | 500 | 5,000 | 5,000 |
| 1996-10-25 | 491 | 500 | 490 | 490 | 9,000 | 4,900 |
| 1996-10-24 | 499 | 499 | 490 | 490 | 21,000 | 4,900 |
| 1996-10-23 | 507 | 510 | 499 | 499 | 21,000 | 4,990 |
| 1996-10-22 | 507 | 515 | 507 | 507 | 12,000 | 5,070 |
| 1996-10-21 | 523 | 523 | 505 | 505 | 20,000 | 5,050 |
| 1996-10-18 | 510 | 523 | 510 | 523 | 8,000 | 5,230 |
| 1996-10-17 | 485 | 494 | 485 | 494 | 12,000 | 4,940 |
| 1996-10-16 | 490 | 493 | 480 | 480 | 49,000 | 4,800 |
| 1996-10-15 | 483 | 490 | 481 | 488 | 46,000 | 4,880 |
| 1996-10-14 | 493 | 493 | 483 | 484 | 11,000 | 4,840 |
| 1996-10-11 | 493 | 493 | 493 | 493 | 2,000 | 4,930 |
| 1996-10-09 | 501 | 501 | 490 | 493 | 20,000 | 4,930 |
| 1996-10-08 | 508 | 509 | 505 | 505 | 9,000 | 5,050 |
| 1996-10-07 | 509 | 509 | 508 | 508 | 14,000 | 5,080 |
| 1996-10-04 | 510 | 516 | 506 | 506 | 38,000 | 5,060 |
| 1996-10-03 | 524 | 525 | 511 | 511 | 25,000 | 5,110 |
| 1996-10-02 | 530 | 530 | 525 | 525 | 9,000 | 5,250 |
| 1996-10-01 | 525 | 527 | 525 | 527 | 7,000 | 5,270 |
| 1996-09-30 | 525 | 530 | 525 | 525 | 15,000 | 5,250 |
| 1996-09-27 | 520 | 520 | 515 | 520 | 10,000 | 5,200 |
| 1996-09-26 | 520 | 520 | 512 | 515 | 8,000 | 5,150 |
| 1996-09-25 | 512 | 522 | 512 | 522 | 9,000 | 5,220 |
| 1996-09-24 | 520 | 520 | 516 | 517 | 12,000 | 5,170 |
| 1996-09-19 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 1996-09-18 | 525 | 530 | 525 | 525 | 66,000 | 5,250 |
| 1996-09-13 | 516 | 516 | 516 | 516 | 3,000 | 5,160 |
| 1996-09-12 | 514 | 515 | 514 | 515 | 3,000 | 5,150 |
| 1996-09-11 | 514 | 514 | 514 | 514 | 1,000 | 5,140 |
| 1996-09-10 | 515 | 515 | 513 | 513 | 5,000 | 5,130 |
| 1996-09-09 | 513 | 520 | 512 | 520 | 10,000 | 5,200 |
| 1996-09-06 | 519 | 519 | 511 | 511 | 13,000 | 5,110 |
| 1996-09-05 | 518 | 518 | 518 | 518 | 1,000 | 5,180 |
| 1996-09-04 | 521 | 522 | 519 | 519 | 11,000 | 5,190 |
| 1996-09-03 | 539 | 539 | 519 | 519 | 2,000 | 5,190 |
| 1996-09-02 | 535 | 540 | 535 | 540 | 6,000 | 5,400 |
| 1996-08-30 | 540 | 545 | 530 | 530 | 14,000 | 5,300 |
| 1996-08-29 | 548 | 548 | 540 | 540 | 12,000 | 5,400 |
| 1996-08-28 | 535 | 550 | 535 | 550 | 20,000 | 5,500 |
| 1996-08-27 | 550 | 560 | 541 | 551 | 10,000 | 5,510 |
| 1996-08-26 | 550 | 550 | 540 | 540 | 10,000 | 5,400 |
| 1996-08-23 | 540 | 540 | 534 | 535 | 36,000 | 5,350 |
| 1996-08-22 | 545 | 545 | 540 | 540 | 43,000 | 5,400 |
| 1996-08-21 | 531 | 540 | 531 | 535 | 18,000 | 5,350 |
| 1996-08-20 | 545 | 546 | 540 | 540 | 44,000 | 5,400 |
| 1996-08-19 | 532 | 549 | 532 | 549 | 9,000 | 5,490 |
| 1996-08-16 | 527 | 535 | 527 | 532 | 11,000 | 5,320 |
| 1996-08-14 | 523 | 523 | 523 | 523 | 2,000 | 5,230 |
| 1996-08-13 | 511 | 521 | 510 | 521 | 17,000 | 5,210 |
| 1996-08-12 | 524 | 524 | 520 | 521 | 12,000 | 5,210 |
| 1996-08-09 | 531 | 531 | 524 | 525 | 30,000 | 5,250 |
| 1996-08-08 | 531 | 531 | 530 | 530 | 9,000 | 5,300 |
| 1996-08-07 | 536 | 536 | 536 | 536 | 6,000 | 5,360 |
| 1996-08-06 | 550 | 550 | 537 | 538 | 16,000 | 5,380 |
| 1996-08-05 | 551 | 555 | 550 | 550 | 5,000 | 5,500 |
| 1996-08-02 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1996-08-01 | 530 | 550 | 530 | 550 | 10,000 | 5,500 |
| 1996-07-31 | 550 | 550 | 530 | 530 | 17,000 | 5,300 |
| 1996-07-30 | 584 | 586 | 550 | 550 | 24,000 | 5,500 |
| 1996-07-29 | 570 | 572 | 570 | 572 | 5,000 | 5,720 |
| 1996-07-26 | 590 | 590 | 587 | 587 | 5,000 | 5,870 |
| 1996-07-25 | 587 | 587 | 575 | 575 | 5,000 | 5,750 |
| 1996-07-24 | 588 | 588 | 588 | 588 | 2,000 | 5,880 |
| 1996-07-23 | 588 | 588 | 588 | 588 | 5,000 | 5,880 |
| 1996-07-22 | 590 | 592 | 590 | 590 | 4,000 | 5,900 |
| 1996-07-19 | 592 | 600 | 590 | 600 | 10,000 | 6,000 |
| 1996-07-18 | 593 | 593 | 590 | 590 | 3,000 | 5,900 |
| 1996-07-17 | 573 | 578 | 570 | 578 | 17,000 | 5,780 |
| 1996-07-16 | 568 | 573 | 568 | 573 | 34,000 | 5,730 |
| 1996-07-15 | 592 | 592 | 588 | 588 | 9,000 | 5,880 |
| 1996-07-12 | 600 | 600 | 592 | 593 | 21,000 | 5,930 |
| 1996-07-11 | 601 | 608 | 601 | 608 | 5,000 | 6,080 |
| 1996-07-10 | 615 | 615 | 605 | 605 | 21,000 | 6,050 |
| 1996-07-09 | 619 | 619 | 611 | 619 | 18,000 | 6,190 |
| 1996-07-08 | 630 | 630 | 613 | 613 | 8,000 | 6,130 |
| 1996-07-05 | 610 | 629 | 610 | 629 | 24,000 | 6,290 |
| 1996-07-04 | 626 | 630 | 621 | 630 | 11,000 | 6,300 |
| 1996-07-03 | 627 | 627 | 627 | 627 | 7,000 | 6,270 |
| 1996-07-02 | 639 | 640 | 627 | 627 | 32,000 | 6,270 |
| 1996-07-01 | 645 | 645 | 633 | 640 | 11,000 | 6,400 |
| 1996-06-28 | 641 | 641 | 632 | 640 | 24,000 | 6,400 |
| 1996-06-27 | 645 | 645 | 632 | 635 | 40,000 | 6,350 |
| 1996-06-26 | 644 | 650 | 637 | 645 | 90,000 | 6,450 |
| 1996-06-25 | 633 | 650 | 633 | 650 | 100,000 | 6,500 |
| 1996-06-24 | 638 | 638 | 633 | 633 | 24,000 | 6,330 |
| 1996-06-21 | 616 | 631 | 616 | 624 | 58,000 | 6,240 |
| 1996-06-20 | 615 | 620 | 615 | 615 | 18,000 | 6,150 |
| 1996-06-19 | 619 | 619 | 611 | 615 | 10,000 | 6,150 |
| 1996-06-18 | 618 | 625 | 615 | 615 | 60,000 | 6,150 |
| 1996-06-17 | 617 | 618 | 615 | 618 | 10,000 | 6,180 |
| 1996-06-14 | 601 | 617 | 601 | 611 | 12,000 | 6,110 |
| 1996-06-13 | 617 | 618 | 598 | 600 | 16,000 | 6,000 |
| 1996-06-12 | 583 | 588 | 583 | 585 | 9,000 | 5,850 |
| 1996-06-11 | 599 | 599 | 591 | 593 | 4,000 | 5,930 |
| 1996-06-10 | 600 | 600 | 582 | 582 | 9,000 | 5,820 |
| 1996-06-07 | 605 | 606 | 599 | 605 | 35,000 | 6,050 |
| 1996-06-06 | 610 | 610 | 602 | 607 | 13,000 | 6,070 |
| 1996-06-05 | 615 | 615 | 610 | 610 | 16,000 | 6,100 |
| 1996-06-04 | 602 | 615 | 602 | 615 | 29,000 | 6,150 |
| 1996-06-03 | 625 | 625 | 602 | 605 | 55,000 | 6,050 |
| 1996-05-31 | 625 | 630 | 615 | 615 | 39,000 | 6,150 |
| 1996-05-30 | 610 | 625 | 605 | 625 | 36,000 | 6,250 |
| 1996-05-29 | 620 | 620 | 606 | 610 | 30,000 | 6,100 |
| 1996-05-28 | 600 | 620 | 600 | 620 | 68,000 | 6,200 |
| 1996-05-27 | 622 | 622 | 595 | 595 | 34,000 | 5,950 |
| 1996-05-24 | 620 | 630 | 617 | 617 | 36,000 | 6,170 |
| 1996-05-23 | 621 | 630 | 619 | 622 | 95,000 | 6,220 |
| 1996-05-22 | 660 | 660 | 628 | 638 | 133,000 | 6,380 |
| 1996-05-21 | 641 | 668 | 641 | 660 | 768,000 | 6,600 |
| 1996-05-20 | 638 | 638 | 620 | 625 | 14,000 | 6,250 |
| 1996-05-17 | 640 | 643 | 612 | 631 | 49,000 | 6,310 |
| 1996-05-16 | 626 | 638 | 620 | 638 | 47,000 | 6,380 |
| 1996-05-15 | 612 | 625 | 612 | 615 | 48,000 | 6,150 |
| 1996-05-14 | 637 | 639 | 620 | 622 | 54,000 | 6,220 |
| 1996-05-13 | 620 | 651 | 619 | 640 | 248,000 | 6,400 |
| 1996-05-10 | 597 | 600 | 597 | 600 | 15,000 | 6,000 |
| 1996-05-09 | 592 | 597 | 592 | 597 | 22,000 | 5,970 |
| 1996-05-08 | 597 | 610 | 597 | 610 | 10,000 | 6,100 |
| 1996-05-07 | 620 | 620 | 595 | 596 | 37,000 | 5,960 |
| 1996-05-02 | 612 | 620 | 612 | 620 | 29,000 | 6,200 |
| 1996-05-01 | 620 | 630 | 611 | 612 | 40,000 | 6,120 |
| 1996-04-30 | 621 | 621 | 615 | 620 | 29,000 | 6,200 |
| 1996-04-26 | 630 | 633 | 622 | 630 | 91,000 | 6,300 |
| 1996-04-25 | 630 | 635 | 621 | 621 | 151,000 | 6,210 |
| 1996-04-24 | 639 | 640 | 621 | 630 | 180,000 | 6,300 |
| 1996-04-23 | 623 | 639 | 613 | 639 | 318,000 | 6,390 |
| 1996-04-22 | 587 | 599 | 586 | 599 | 23,000 | 5,990 |
| 1996-04-19 | 585 | 585 | 585 | 585 | 8,000 | 5,850 |
| 1996-04-18 | 598 | 600 | 587 | 600 | 15,000 | 6,000 |
| 1996-04-17 | 591 | 601 | 591 | 600 | 20,000 | 6,000 |
| 1996-04-16 | 610 | 620 | 601 | 601 | 106,000 | 6,010 |
| 1996-04-15 | 600 | 600 | 591 | 600 | 33,000 | 6,000 |
| 1996-04-12 | 588 | 595 | 586 | 590 | 23,000 | 5,900 |
| 1996-04-11 | 585 | 595 | 585 | 586 | 13,000 | 5,860 |
| 1996-04-10 | 585 | 600 | 585 | 585 | 25,000 | 5,850 |
| 1996-04-09 | 579 | 590 | 578 | 585 | 30,000 | 5,850 |
| 1996-04-08 | 595 | 595 | 575 | 575 | 18,000 | 5,750 |
| 1996-04-05 | 581 | 590 | 580 | 585 | 29,000 | 5,850 |
| 1996-04-04 | 575 | 575 | 571 | 571 | 6,000 | 5,710 |
| 1996-04-03 | 609 | 620 | 590 | 590 | 83,000 | 5,900 |
| 1996-04-02 | 580 | 600 | 570 | 600 | 76,000 | 6,000 |
| 1996-04-01 | 558 | 566 | 558 | 565 | 15,000 | 5,650 |
| 1996-03-29 | 550 | 555 | 550 | 552 | 13,000 | 5,520 |
| 1996-03-28 | 545 | 555 | 545 | 550 | 18,000 | 5,500 |
| 1996-03-27 | 535 | 550 | 535 | 545 | 17,000 | 5,450 |
| 1996-03-26 | 549 | 549 | 533 | 535 | 19,000 | 5,350 |
| 1996-03-25 | 548 | 548 | 541 | 541 | 11,000 | 5,410 |
| 1996-03-22 | 548 | 548 | 535 | 535 | 14,000 | 5,350 |
| 1996-03-21 | 541 | 549 | 541 | 549 | 14,000 | 5,490 |
| 1996-03-19 | 540 | 542 | 535 | 542 | 7,000 | 5,420 |
| 1996-03-18 | 532 | 542 | 532 | 540 | 7,000 | 5,400 |
| 1996-03-15 | 535 | 542 | 532 | 542 | 14,000 | 5,420 |
| 1996-03-14 | 540 | 540 | 531 | 531 | 13,000 | 5,310 |
| 1996-03-13 | 579 | 579 | 549 | 549 | 14,000 | 5,490 |
| 1996-03-12 | 569 | 585 | 569 | 579 | 66,000 | 5,790 |
| 1996-03-11 | 550 | 554 | 539 | 539 | 1,025,000 | 5,390 |
| 1996-03-08 | 530 | 532 | 530 | 532 | 1,020,000 | 5,320 |
| 1996-03-07 | 550 | 550 | 531 | 531 | 16,000 | 5,310 |
| 1996-03-06 | 543 | 550 | 543 | 550 | 6,000 | 5,500 |
| 1996-03-05 | 541 | 541 | 541 | 541 | 1,000 | 5,410 |
| 1996-03-04 | 543 | 565 | 540 | 540 | 6,000 | 5,400 |
| 1996-03-01 | 530 | 532 | 530 | 532 | 8,000 | 5,320 |
| 1996-02-29 | 541 | 543 | 535 | 540 | 17,000 | 5,400 |
| 1996-02-28 | 531 | 545 | 531 | 541 | 9,000 | 5,410 |
| 1996-02-27 | 545 | 545 | 545 | 545 | 20,000 | 5,450 |
| 1996-02-26 | 559 | 559 | 555 | 555 | 2,000 | 5,550 |
| 1996-02-23 | 550 | 569 | 545 | 569 | 11,000 | 5,690 |
| 1996-02-22 | 556 | 556 | 546 | 550 | 33,000 | 5,500 |
| 1996-02-21 | 555 | 560 | 554 | 554 | 12,000 | 5,540 |
| 1996-02-20 | 555 | 555 | 550 | 551 | 15,000 | 5,510 |
| 1996-02-19 | 570 | 570 | 556 | 565 | 22,000 | 5,650 |
| 1996-02-16 | 561 | 575 | 556 | 560 | 29,000 | 5,600 |
| 1996-02-15 | 562 | 570 | 560 | 560 | 21,000 | 5,600 |
| 1996-02-14 | 576 | 580 | 570 | 575 | 27,000 | 5,750 |
| 1996-02-13 | 590 | 590 | 581 | 581 | 8,000 | 5,810 |
| 1996-02-09 | 590 | 595 | 590 | 595 | 48,000 | 5,950 |
| 1996-02-08 | 599 | 599 | 590 | 590 | 37,000 | 5,900 |
| 1996-02-07 | 594 | 600 | 594 | 600 | 53,000 | 6,000 |
| 1996-02-06 | 595 | 595 | 590 | 590 | 50,000 | 5,900 |
| 1996-02-05 | 590 | 600 | 590 | 590 | 118,000 | 5,900 |
| 1996-02-02 | 578 | 590 | 578 | 590 | 21,000 | 5,900 |
| 1996-02-01 | 570 | 580 | 570 | 577 | 46,000 | 5,770 |
| 1996-01-31 | 570 | 580 | 570 | 580 | 60,000 | 5,800 |
| 1996-01-30 | 566 | 569 | 565 | 568 | 36,000 | 5,680 |
| 1996-01-29 | 570 | 570 | 565 | 566 | 25,000 | 5,660 |
| 1996-01-26 | 563 | 574 | 561 | 561 | 13,000 | 5,610 |
| 1996-01-25 | 580 | 580 | 561 | 561 | 16,000 | 5,610 |
| 1996-01-24 | 560 | 560 | 555 | 560 | 39,000 | 5,600 |
| 1996-01-23 | 560 | 570 | 560 | 565 | 21,000 | 5,650 |
| 1996-01-22 | 580 | 589 | 560 | 561 | 24,000 | 5,610 |
| 1996-01-19 | 578 | 585 | 570 | 580 | 31,000 | 5,800 |
| 1996-01-18 | 599 | 600 | 580 | 588 | 68,000 | 5,880 |
| 1996-01-17 | 630 | 645 | 585 | 585 | 215,000 | 5,850 |
| 1996-01-16 | 620 | 632 | 605 | 620 | 363,000 | 6,200 |
| 1996-01-12 | 580 | 620 | 578 | 593 | 445,000 | 5,930 |
| 1996-01-11 | 570 | 590 | 560 | 570 | 161,000 | 5,700 |
| 1996-01-10 | 560 | 597 | 560 | 580 | 487,000 | 5,800 |
| 1996-01-09 | 529 | 541 | 529 | 530 | 18,000 | 5,300 |
| 1996-01-08 | 545 | 545 | 525 | 526 | 13,000 | 5,260 |
| 1996-01-05 | 552 | 555 | 545 | 547 | 31,000 | 5,470 |
| 1996-01-04 | 558 | 558 | 550 | 550 | 16,000 | 5,500 |
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
