6137 小池酸素工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 160 | 170 | 160 | 170 | 5,000 | 1,700 |
| 1997-12-29 | 150 | 160 | 149 | 160 | 18,000 | 1,600 |
| 1997-12-26 | 154 | 160 | 150 | 150 | 22,000 | 1,500 |
| 1997-12-25 | 152 | 159 | 152 | 155 | 36,000 | 1,550 |
| 1997-12-24 | 127 | 136 | 125 | 136 | 12,000 | 1,360 |
| 1997-12-22 | 143 | 149 | 125 | 131 | 25,000 | 1,310 |
| 1997-12-19 | 159 | 159 | 150 | 150 | 44,000 | 1,500 |
| 1997-12-18 | 161 | 165 | 160 | 162 | 59,000 | 1,620 |
| 1997-12-17 | 162 | 170 | 150 | 162 | 44,000 | 1,620 |
| 1997-12-16 | 169 | 169 | 161 | 167 | 9,000 | 1,670 |
| 1997-12-15 | 179 | 180 | 170 | 170 | 29,000 | 1,700 |
| 1997-12-12 | 184 | 184 | 181 | 184 | 5,000 | 1,840 |
| 1997-12-11 | 190 | 190 | 185 | 185 | 42,000 | 1,850 |
| 1997-12-10 | 197 | 197 | 185 | 195 | 46,000 | 1,950 |
| 1997-12-09 | 195 | 195 | 185 | 195 | 48,000 | 1,950 |
| 1997-12-08 | 197 | 197 | 195 | 195 | 35,000 | 1,950 |
| 1997-12-05 | 200 | 200 | 197 | 197 | 9,000 | 1,970 |
| 1997-12-04 | 214 | 214 | 210 | 210 | 9,000 | 2,100 |
| 1997-12-03 | 214 | 220 | 214 | 215 | 28,000 | 2,150 |
| 1997-12-02 | 215 | 215 | 210 | 214 | 6,000 | 2,140 |
| 1997-12-01 | 210 | 210 | 210 | 210 | 8,000 | 2,100 |
| 1997-11-28 | 210 | 214 | 210 | 210 | 14,000 | 2,100 |
| 1997-11-27 | 205 | 210 | 200 | 200 | 17,000 | 2,000 |
| 1997-11-26 | 200 | 210 | 200 | 200 | 11,000 | 2,000 |
| 1997-11-25 | 205 | 205 | 200 | 200 | 27,000 | 2,000 |
| 1997-11-21 | 215 | 218 | 215 | 218 | 15,000 | 2,180 |
| 1997-11-20 | 210 | 218 | 204 | 215 | 21,000 | 2,150 |
| 1997-11-19 | 228 | 228 | 220 | 220 | 12,000 | 2,200 |
| 1997-11-18 | 228 | 230 | 228 | 228 | 11,000 | 2,280 |
| 1997-11-17 | 212 | 225 | 212 | 223 | 21,000 | 2,230 |
| 1997-11-14 | 220 | 220 | 219 | 220 | 23,000 | 2,200 |
| 1997-11-13 | 220 | 225 | 220 | 220 | 73,000 | 2,200 |
| 1997-11-12 | 222 | 222 | 220 | 220 | 33,000 | 2,200 |
| 1997-11-11 | 224 | 225 | 224 | 225 | 4,000 | 2,250 |
| 1997-11-10 | 229 | 229 | 224 | 224 | 6,000 | 2,240 |
| 1997-11-07 | 230 | 231 | 226 | 230 | 22,000 | 2,300 |
| 1997-11-06 | 241 | 241 | 231 | 232 | 9,000 | 2,320 |
| 1997-11-05 | 250 | 250 | 245 | 245 | 7,000 | 2,450 |
| 1997-11-04 | 249 | 250 | 248 | 250 | 5,000 | 2,500 |
| 1997-10-30 | 248 | 248 | 240 | 240 | 17,000 | 2,400 |
| 1997-10-29 | 255 | 255 | 251 | 251 | 14,000 | 2,510 |
| 1997-10-28 | 240 | 240 | 230 | 230 | 15,000 | 2,300 |
| 1997-10-27 | 242 | 249 | 242 | 249 | 9,000 | 2,490 |
| 1997-10-24 | 244 | 244 | 232 | 237 | 36,000 | 2,370 |
| 1997-10-23 | 250 | 255 | 245 | 245 | 69,000 | 2,450 |
| 1997-10-22 | 233 | 246 | 233 | 245 | 43,000 | 2,450 |
| 1997-10-21 | 231 | 239 | 231 | 239 | 120,000 | 2,390 |
| 1997-10-20 | 230 | 231 | 230 | 230 | 52,000 | 2,300 |
| 1997-10-17 | 232 | 233 | 230 | 230 | 17,000 | 2,300 |
| 1997-10-16 | 232 | 240 | 230 | 240 | 34,000 | 2,400 |
| 1997-10-15 | 221 | 230 | 220 | 230 | 41,000 | 2,300 |
| 1997-10-14 | 239 | 240 | 220 | 220 | 24,000 | 2,200 |
| 1997-10-13 | 259 | 259 | 240 | 240 | 30,000 | 2,400 |
| 1997-10-09 | 261 | 265 | 258 | 263 | 29,000 | 2,630 |
| 1997-10-08 | 262 | 264 | 262 | 264 | 19,000 | 2,640 |
| 1997-10-07 | 265 | 265 | 264 | 264 | 4,000 | 2,640 |
| 1997-10-06 | 265 | 267 | 265 | 267 | 5,000 | 2,670 |
| 1997-10-03 | 251 | 260 | 251 | 260 | 32,000 | 2,600 |
| 1997-10-02 | 250 | 251 | 250 | 251 | 3,000 | 2,510 |
| 1997-10-01 | 250 | 250 | 245 | 250 | 19,000 | 2,500 |
| 1997-09-30 | 250 | 250 | 246 | 250 | 13,000 | 2,500 |
| 1997-09-29 | 248 | 268 | 243 | 268 | 42,000 | 2,680 |
| 1997-09-26 | 241 | 250 | 241 | 241 | 199,000 | 2,410 |
| 1997-09-25 | 286 | 286 | 285 | 286 | 17,000 | 2,860 |
| 1997-09-24 | 285 | 285 | 281 | 281 | 3,000 | 2,810 |
| 1997-09-22 | 305 | 305 | 290 | 290 | 24,000 | 2,900 |
| 1997-09-19 | 304 | 304 | 300 | 300 | 19,000 | 3,000 |
| 1997-09-18 | 304 | 305 | 304 | 305 | 5,000 | 3,050 |
| 1997-09-17 | 306 | 306 | 300 | 304 | 14,000 | 3,040 |
| 1997-09-16 | 320 | 320 | 300 | 305 | 14,000 | 3,050 |
| 1997-09-11 | 325 | 325 | 325 | 325 | 5,000 | 3,250 |
| 1997-09-09 | 320 | 321 | 320 | 321 | 5,000 | 3,210 |
| 1997-09-05 | 330 | 330 | 320 | 320 | 11,000 | 3,200 |
| 1997-09-04 | 325 | 325 | 325 | 325 | 5,000 | 3,250 |
| 1997-09-03 | 325 | 335 | 325 | 330 | 5,000 | 3,300 |
| 1997-09-02 | 340 | 340 | 324 | 324 | 11,000 | 3,240 |
| 1997-09-01 | 336 | 336 | 330 | 330 | 8,000 | 3,300 |
| 1997-08-29 | 348 | 349 | 348 | 349 | 8,000 | 3,490 |
| 1997-08-28 | 340 | 340 | 335 | 335 | 6,000 | 3,350 |
| 1997-08-27 | 349 | 349 | 344 | 345 | 17,000 | 3,450 |
| 1997-08-26 | 340 | 340 | 340 | 340 | 9,000 | 3,400 |
| 1997-08-25 | 340 | 340 | 335 | 335 | 3,000 | 3,350 |
| 1997-08-22 | 340 | 349 | 337 | 349 | 6,000 | 3,490 |
| 1997-08-21 | 340 | 341 | 337 | 337 | 3,000 | 3,370 |
| 1997-08-20 | 337 | 338 | 335 | 335 | 10,000 | 3,350 |
| 1997-08-19 | 337 | 337 | 337 | 337 | 4,000 | 3,370 |
| 1997-08-18 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1997-08-15 | 340 | 340 | 339 | 340 | 5,000 | 3,400 |
| 1997-08-14 | 330 | 330 | 329 | 330 | 14,000 | 3,300 |
| 1997-08-13 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1997-08-12 | 325 | 330 | 320 | 325 | 24,000 | 3,250 |
| 1997-08-11 | 330 | 330 | 320 | 320 | 28,000 | 3,200 |
| 1997-08-08 | 331 | 331 | 325 | 330 | 20,000 | 3,300 |
| 1997-08-07 | 335 | 345 | 330 | 330 | 28,000 | 3,300 |
| 1997-08-06 | 340 | 340 | 320 | 330 | 25,000 | 3,300 |
| 1997-08-05 | 350 | 350 | 335 | 335 | 8,000 | 3,350 |
| 1997-08-04 | 350 | 351 | 345 | 350 | 19,000 | 3,500 |
| 1997-08-01 | 369 | 369 | 366 | 366 | 4,000 | 3,660 |
| 1997-07-31 | 365 | 370 | 365 | 370 | 24,000 | 3,700 |
| 1997-07-30 | 365 | 370 | 365 | 365 | 10,000 | 3,650 |
| 1997-07-29 | 371 | 371 | 365 | 365 | 13,000 | 3,650 |
| 1997-07-28 | 390 | 395 | 385 | 385 | 6,000 | 3,850 |
| 1997-07-25 | 390 | 390 | 375 | 390 | 45,000 | 3,900 |
| 1997-07-24 | 370 | 375 | 370 | 375 | 2,000 | 3,750 |
| 1997-07-23 | 375 | 375 | 370 | 370 | 10,000 | 3,700 |
| 1997-07-22 | 375 | 375 | 375 | 375 | 14,000 | 3,750 |
| 1997-07-18 | 375 | 375 | 375 | 375 | 5,000 | 3,750 |
| 1997-07-17 | 381 | 381 | 375 | 375 | 21,000 | 3,750 |
| 1997-07-16 | 380 | 380 | 366 | 366 | 11,000 | 3,660 |
| 1997-07-15 | 371 | 375 | 367 | 375 | 14,000 | 3,750 |
| 1997-07-14 | 371 | 371 | 366 | 366 | 5,000 | 3,660 |
| 1997-07-11 | 371 | 371 | 371 | 371 | 2,000 | 3,710 |
| 1997-07-10 | 375 | 380 | 370 | 370 | 17,000 | 3,700 |
| 1997-07-09 | 370 | 370 | 365 | 365 | 15,000 | 3,650 |
| 1997-07-08 | 370 | 375 | 366 | 366 | 20,000 | 3,660 |
| 1997-07-07 | 380 | 380 | 375 | 375 | 8,000 | 3,750 |
| 1997-07-04 | 390 | 390 | 385 | 385 | 10,000 | 3,850 |
| 1997-07-03 | 395 | 395 | 390 | 390 | 8,000 | 3,900 |
| 1997-07-02 | 401 | 401 | 400 | 400 | 4,000 | 4,000 |
| 1997-07-01 | 410 | 410 | 400 | 400 | 5,000 | 4,000 |
| 1997-06-30 | 410 | 410 | 405 | 410 | 5,000 | 4,100 |
| 1997-06-27 | 405 | 410 | 405 | 410 | 12,000 | 4,100 |
| 1997-06-26 | 395 | 395 | 395 | 395 | 10,000 | 3,950 |
| 1997-06-25 | 390 | 400 | 390 | 395 | 8,000 | 3,950 |
| 1997-06-24 | 394 | 395 | 390 | 390 | 16,000 | 3,900 |
| 1997-06-23 | 400 | 400 | 396 | 396 | 7,000 | 3,960 |
| 1997-06-20 | 390 | 395 | 386 | 395 | 25,000 | 3,950 |
| 1997-06-19 | 396 | 398 | 395 | 395 | 9,000 | 3,950 |
| 1997-06-18 | 405 | 405 | 395 | 395 | 12,000 | 3,950 |
| 1997-06-17 | 416 | 416 | 410 | 410 | 11,000 | 4,100 |
| 1997-06-16 | 410 | 411 | 410 | 411 | 6,000 | 4,110 |
| 1997-06-13 | 418 | 418 | 410 | 410 | 13,000 | 4,100 |
| 1997-06-12 | 405 | 410 | 403 | 410 | 37,000 | 4,100 |
| 1997-06-11 | 403 | 406 | 403 | 403 | 15,000 | 4,030 |
| 1997-06-10 | 403 | 403 | 400 | 402 | 25,000 | 4,020 |
| 1997-06-09 | 405 | 405 | 403 | 403 | 3,000 | 4,030 |
| 1997-06-06 | 403 | 403 | 401 | 401 | 12,000 | 4,010 |
| 1997-06-05 | 406 | 410 | 403 | 403 | 40,000 | 4,030 |
| 1997-06-04 | 405 | 407 | 404 | 407 | 21,000 | 4,070 |
| 1997-06-03 | 419 | 420 | 410 | 410 | 24,000 | 4,100 |
| 1997-06-02 | 416 | 420 | 416 | 420 | 5,000 | 4,200 |
| 1997-05-30 | 410 | 415 | 408 | 415 | 6,000 | 4,150 |
| 1997-05-29 | 416 | 416 | 408 | 410 | 23,000 | 4,100 |
| 1997-05-28 | 419 | 419 | 406 | 406 | 20,000 | 4,060 |
| 1997-05-27 | 419 | 419 | 410 | 410 | 17,000 | 4,100 |
| 1997-05-26 | 419 | 420 | 416 | 419 | 14,000 | 4,190 |
| 1997-05-23 | 420 | 420 | 420 | 420 | 7,000 | 4,200 |
| 1997-05-22 | 428 | 435 | 420 | 420 | 45,000 | 4,200 |
| 1997-05-21 | 425 | 433 | 421 | 422 | 75,000 | 4,220 |
| 1997-05-20 | 424 | 424 | 415 | 415 | 22,000 | 4,150 |
| 1997-05-19 | 420 | 424 | 419 | 424 | 17,000 | 4,240 |
| 1997-05-16 | 420 | 425 | 416 | 425 | 26,000 | 4,250 |
| 1997-05-15 | 416 | 416 | 403 | 416 | 16,000 | 4,160 |
| 1997-05-14 | 425 | 435 | 416 | 420 | 34,000 | 4,200 |
| 1997-05-13 | 439 | 445 | 422 | 422 | 95,000 | 4,220 |
| 1997-05-12 | 405 | 439 | 403 | 439 | 142,000 | 4,390 |
| 1997-05-09 | 384 | 400 | 380 | 395 | 170,000 | 3,950 |
| 1997-05-08 | 384 | 390 | 380 | 380 | 62,000 | 3,800 |
| 1997-05-07 | 395 | 395 | 385 | 385 | 51,000 | 3,850 |
| 1997-05-06 | 385 | 399 | 385 | 393 | 49,000 | 3,930 |
| 1997-05-02 | 390 | 390 | 375 | 375 | 18,000 | 3,750 |
| 1997-05-01 | 390 | 395 | 389 | 390 | 18,000 | 3,900 |
| 1997-04-30 | 393 | 393 | 385 | 385 | 8,000 | 3,850 |
| 1997-04-28 | 385 | 389 | 380 | 389 | 17,000 | 3,890 |
| 1997-04-25 | 391 | 391 | 380 | 380 | 25,000 | 3,800 |
| 1997-04-24 | 392 | 393 | 381 | 381 | 16,000 | 3,810 |
| 1997-04-23 | 412 | 415 | 391 | 391 | 38,000 | 3,910 |
| 1997-04-22 | 425 | 425 | 405 | 407 | 50,000 | 4,070 |
| 1997-04-21 | 405 | 425 | 401 | 420 | 112,000 | 4,200 |
| 1997-04-18 | 385 | 405 | 385 | 405 | 72,000 | 4,050 |
| 1997-04-17 | 372 | 380 | 365 | 365 | 98,000 | 3,650 |
| 1997-04-16 | 316 | 384 | 316 | 371 | 131,000 | 3,710 |
| 1997-04-15 | 320 | 323 | 310 | 316 | 22,000 | 3,160 |
| 1997-04-14 | 320 | 329 | 320 | 328 | 34,000 | 3,280 |
| 1997-04-11 | 330 | 330 | 326 | 326 | 36,000 | 3,260 |
| 1997-04-10 | 355 | 355 | 330 | 330 | 29,000 | 3,300 |
| 1997-04-09 | 361 | 361 | 357 | 357 | 18,000 | 3,570 |
| 1997-04-08 | 370 | 371 | 365 | 365 | 13,000 | 3,650 |
| 1997-04-07 | 381 | 381 | 374 | 374 | 23,000 | 3,740 |
| 1997-04-04 | 385 | 385 | 385 | 385 | 5,000 | 3,850 |
| 1997-04-03 | 382 | 388 | 380 | 388 | 58,000 | 3,880 |
| 1997-04-02 | 390 | 390 | 387 | 387 | 6,000 | 3,870 |
| 1997-04-01 | 400 | 400 | 391 | 391 | 4,000 | 3,910 |
| 1997-03-28 | 418 | 420 | 415 | 420 | 7,000 | 4,200 |
| 1997-03-27 | 420 | 420 | 419 | 419 | 13,000 | 4,190 |
| 1997-03-26 | 395 | 410 | 395 | 410 | 12,000 | 4,100 |
| 1997-03-25 | 395 | 405 | 395 | 405 | 20,000 | 4,050 |
| 1997-03-24 | 396 | 400 | 396 | 400 | 2,000 | 4,000 |
| 1997-03-21 | 400 | 400 | 390 | 395 | 12,000 | 3,950 |
| 1997-03-19 | 393 | 395 | 390 | 390 | 38,000 | 3,900 |
| 1997-03-18 | 390 | 395 | 390 | 392 | 48,000 | 3,920 |
| 1997-03-17 | 390 | 390 | 385 | 390 | 13,000 | 3,900 |
| 1997-03-14 | 400 | 400 | 395 | 400 | 25,000 | 4,000 |
| 1997-03-13 | 410 | 410 | 395 | 400 | 42,000 | 4,000 |
| 1997-03-10 | 425 | 425 | 420 | 420 | 25,000 | 4,200 |
| 1997-03-07 | 421 | 421 | 420 | 420 | 7,000 | 4,200 |
| 1997-03-06 | 421 | 431 | 421 | 431 | 4,000 | 4,310 |
| 1997-03-05 | 426 | 426 | 426 | 426 | 1,000 | 4,260 |
| 1997-03-04 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1997-03-03 | 440 | 445 | 440 | 445 | 20,000 | 4,450 |
| 1997-02-28 | 444 | 444 | 439 | 440 | 4,000 | 4,400 |
| 1997-02-27 | 445 | 447 | 445 | 447 | 13,000 | 4,470 |
| 1997-02-26 | 435 | 440 | 430 | 440 | 4,000 | 4,400 |
| 1997-02-25 | 430 | 435 | 430 | 435 | 4,000 | 4,350 |
| 1997-02-24 | 423 | 430 | 420 | 430 | 6,000 | 4,300 |
| 1997-02-21 | 413 | 418 | 412 | 418 | 4,000 | 4,180 |
| 1997-02-20 | 397 | 413 | 397 | 413 | 48,000 | 4,130 |
| 1997-02-19 | 396 | 396 | 396 | 396 | 2,000 | 3,960 |
| 1997-02-18 | 396 | 399 | 395 | 395 | 20,000 | 3,950 |
| 1997-02-17 | 395 | 396 | 395 | 395 | 11,000 | 3,950 |
| 1997-02-14 | 397 | 397 | 395 | 395 | 17,000 | 3,950 |
| 1997-02-13 | 390 | 400 | 390 | 397 | 21,000 | 3,970 |
| 1997-02-12 | 397 | 400 | 396 | 400 | 10,000 | 4,000 |
| 1997-02-10 | 396 | 400 | 396 | 396 | 13,000 | 3,960 |
| 1997-02-07 | 410 | 410 | 403 | 403 | 7,000 | 4,030 |
| 1997-02-06 | 411 | 411 | 411 | 411 | 6,000 | 4,110 |
| 1997-02-05 | 415 | 415 | 412 | 415 | 20,000 | 4,150 |
| 1997-02-04 | 420 | 420 | 412 | 415 | 20,000 | 4,150 |
| 1997-02-03 | 415 | 420 | 415 | 415 | 20,000 | 4,150 |
| 1997-01-31 | 415 | 415 | 415 | 415 | 14,000 | 4,150 |
| 1997-01-30 | 422 | 427 | 415 | 415 | 12,000 | 4,150 |
| 1997-01-29 | 432 | 432 | 432 | 432 | 6,000 | 4,320 |
| 1997-01-28 | 430 | 430 | 420 | 422 | 21,000 | 4,220 |
| 1997-01-27 | 440 | 440 | 440 | 440 | 5,000 | 4,400 |
| 1997-01-24 | 428 | 428 | 421 | 421 | 3,000 | 4,210 |
| 1997-01-23 | 440 | 440 | 428 | 428 | 6,000 | 4,280 |
| 1997-01-20 | 440 | 440 | 435 | 435 | 3,000 | 4,350 |
| 1997-01-17 | 430 | 445 | 430 | 445 | 9,000 | 4,450 |
| 1997-01-16 | 427 | 430 | 427 | 430 | 20,000 | 4,300 |
| 1997-01-14 | 440 | 440 | 427 | 427 | 12,000 | 4,270 |
| 1997-01-13 | 420 | 430 | 420 | 430 | 19,000 | 4,300 |
| 1997-01-10 | 430 | 430 | 430 | 430 | 21,000 | 4,300 |
| 1997-01-09 | 441 | 441 | 440 | 440 | 30,000 | 4,400 |
| 1997-01-08 | 460 | 460 | 450 | 450 | 4,000 | 4,500 |
| 1997-01-07 | 469 | 470 | 460 | 470 | 7,000 | 4,700 |
| 1997-01-06 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
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
