6137 小池酸素工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 171 | 171 | 170 | 170 | 21,000 | 340 |
| 1998-12-29 | 172 | 172 | 170 | 170 | 14,000 | 340 |
| 1998-12-28 | 162 | 162 | 162 | 162 | 6,000 | 324 |
| 1998-12-25 | 169 | 169 | 161 | 161 | 4,000 | 322 |
| 1998-12-24 | 170 | 170 | 170 | 170 | 4,000 | 340 |
| 1998-12-22 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 1998-12-21 | 172 | 172 | 170 | 170 | 4,000 | 340 |
| 1998-12-18 | 176 | 176 | 172 | 172 | 9,000 | 344 |
| 1998-12-17 | 183 | 183 | 177 | 177 | 5,000 | 354 |
| 1998-12-16 | 184 | 184 | 184 | 184 | 1,000 | 368 |
| 1998-12-15 | 190 | 190 | 185 | 185 | 5,000 | 370 |
| 1998-12-14 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 1998-12-11 | 195 | 195 | 185 | 190 | 27,000 | 380 |
| 1998-12-10 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 1998-12-09 | 183 | 185 | 183 | 185 | 3,000 | 370 |
| 1998-12-08 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 1998-12-07 | 183 | 183 | 183 | 183 | 3,000 | 366 |
| 1998-12-02 | 195 | 195 | 180 | 183 | 15,000 | 366 |
| 1998-12-01 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 1998-11-30 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 1998-11-27 | 195 | 199 | 195 | 195 | 8,000 | 390 |
| 1998-11-26 | 180 | 180 | 180 | 180 | 18,000 | 360 |
| 1998-11-25 | 180 | 180 | 179 | 180 | 10,000 | 360 |
| 1998-11-24 | 174 | 174 | 174 | 174 | 2,000 | 348 |
| 1998-11-20 | 173 | 173 | 172 | 172 | 8,000 | 344 |
| 1998-11-19 | 173 | 173 | 173 | 173 | 1,000 | 346 |
| 1998-11-17 | 173 | 173 | 172 | 172 | 6,000 | 344 |
| 1998-11-16 | 173 | 173 | 173 | 173 | 5,000 | 346 |
| 1998-11-13 | 175 | 180 | 173 | 173 | 4,000 | 346 |
| 1998-11-10 | 172 | 172 | 172 | 172 | 1,000 | 344 |
| 1998-11-09 | 181 | 181 | 172 | 172 | 3,000 | 344 |
| 1998-11-06 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 1998-11-05 | 190 | 190 | 180 | 181 | 5,000 | 362 |
| 1998-11-04 | 197 | 197 | 197 | 197 | 2,000 | 394 |
| 1998-10-29 | 178 | 178 | 178 | 178 | 1,000 | 356 |
| 1998-10-28 | 178 | 178 | 178 | 178 | 1,000 | 356 |
| 1998-10-27 | 186 | 186 | 178 | 178 | 3,000 | 356 |
| 1998-10-26 | 174 | 188 | 174 | 188 | 23,000 | 376 |
| 1998-10-23 | 171 | 171 | 171 | 171 | 2,000 | 342 |
| 1998-10-22 | 173 | 173 | 173 | 173 | 1,000 | 346 |
| 1998-10-20 | 173 | 173 | 173 | 173 | 1,000 | 346 |
| 1998-10-19 | 174 | 174 | 174 | 174 | 1,000 | 348 |
| 1998-10-16 | 174 | 174 | 171 | 174 | 6,000 | 348 |
| 1998-10-15 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 1998-10-14 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 1998-10-13 | 175 | 175 | 175 | 175 | 2,000 | 350 |
| 1998-10-12 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 1998-10-09 | 170 | 175 | 170 | 175 | 6,000 | 350 |
| 1998-10-08 | 176 | 176 | 175 | 175 | 2,000 | 350 |
| 1998-10-07 | 181 | 181 | 166 | 176 | 5,000 | 352 |
| 1998-10-06 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 1998-10-05 | 185 | 185 | 160 | 183 | 4,000 | 366 |
| 1998-10-02 | 185 | 188 | 181 | 188 | 12,000 | 376 |
| 1998-10-01 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 1998-09-30 | 186 | 187 | 186 | 187 | 3,000 | 374 |
| 1998-09-29 | 190 | 190 | 190 | 190 | 3,000 | 380 |
| 1998-09-28 | 202 | 205 | 190 | 205 | 27,000 | 410 |
| 1998-09-25 | 182 | 182 | 182 | 182 | 1,000 | 364 |
| 1998-09-21 | 185 | 185 | 185 | 185 | 9,000 | 370 |
| 1998-09-14 | 189 | 189 | 185 | 185 | 2,000 | 370 |
| 1998-09-11 | 185 | 185 | 182 | 182 | 5,000 | 364 |
| 1998-09-10 | 186 | 186 | 185 | 185 | 11,000 | 370 |
| 1998-09-09 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 1998-09-08 | 183 | 185 | 182 | 182 | 11,000 | 364 |
| 1998-09-07 | 184 | 184 | 184 | 184 | 3,000 | 368 |
| 1998-09-04 | 184 | 185 | 184 | 185 | 20,000 | 370 |
| 1998-09-02 | 184 | 185 | 184 | 185 | 16,000 | 370 |
| 1998-09-01 | 186 | 186 | 184 | 184 | 54,000 | 368 |
| 1998-08-31 | 186 | 186 | 186 | 186 | 8,000 | 372 |
| 1998-08-28 | 186 | 186 | 186 | 186 | 7,000 | 372 |
| 1998-08-26 | 202 | 202 | 201 | 201 | 10,000 | 402 |
| 1998-08-25 | 224 | 224 | 217 | 217 | 18,000 | 434 |
| 1998-08-24 | 184 | 185 | 184 | 185 | 5,000 | 370 |
| 1998-08-21 | 183 | 183 | 183 | 183 | 8,000 | 366 |
| 1998-08-20 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 1998-08-19 | 189 | 189 | 183 | 183 | 10,000 | 366 |
| 1998-08-18 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 1998-08-17 | 194 | 194 | 194 | 194 | 1,000 | 388 |
| 1998-08-14 | 195 | 200 | 195 | 195 | 6,000 | 390 |
| 1998-08-13 | 195 | 198 | 195 | 198 | 6,000 | 396 |
| 1998-08-12 | 195 | 195 | 195 | 195 | 15,000 | 390 |
| 1998-08-11 | 195 | 196 | 195 | 196 | 17,000 | 392 |
| 1998-08-10 | 195 | 195 | 195 | 195 | 3,000 | 390 |
| 1998-08-07 | 199 | 199 | 195 | 195 | 2,000 | 390 |
| 1998-08-06 | 195 | 195 | 195 | 195 | 8,000 | 390 |
| 1998-08-05 | 195 | 195 | 195 | 195 | 4,000 | 390 |
| 1998-08-04 | 200 | 200 | 190 | 190 | 23,000 | 380 |
| 1998-07-31 | 196 | 196 | 196 | 196 | 1,000 | 392 |
| 1998-07-30 | 200 | 200 | 200 | 200 | 9,000 | 400 |
| 1998-07-29 | 201 | 201 | 200 | 200 | 11,000 | 400 |
| 1998-07-28 | 210 | 210 | 200 | 200 | 41,000 | 400 |
| 1998-07-27 | 206 | 206 | 206 | 206 | 2,000 | 412 |
| 1998-07-23 | 206 | 206 | 206 | 206 | 1,000 | 412 |
| 1998-07-22 | 206 | 206 | 206 | 206 | 3,000 | 412 |
| 1998-07-21 | 220 | 220 | 206 | 206 | 10,000 | 412 |
| 1998-07-15 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 1998-07-14 | 230 | 230 | 225 | 225 | 3,000 | 450 |
| 1998-07-13 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 1998-07-10 | 230 | 230 | 220 | 220 | 18,000 | 440 |
| 1998-07-09 | 225 | 225 | 225 | 225 | 2,000 | 450 |
| 1998-07-08 | 222 | 222 | 220 | 220 | 8,000 | 440 |
| 1998-07-07 | 226 | 226 | 217 | 217 | 37,000 | 434 |
| 1998-07-06 | 217 | 221 | 217 | 221 | 40,000 | 442 |
| 1998-07-03 | 215 | 215 | 210 | 215 | 12,000 | 430 |
| 1998-07-02 | 221 | 221 | 212 | 212 | 26,000 | 424 |
| 1998-07-01 | 219 | 219 | 219 | 219 | 12,000 | 438 |
| 1998-06-30 | 220 | 220 | 220 | 220 | 22,000 | 440 |
| 1998-06-26 | 191 | 200 | 191 | 200 | 6,000 | 400 |
| 1998-06-25 | 199 | 199 | 195 | 195 | 12,000 | 390 |
| 1998-06-19 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 1998-06-18 | 200 | 200 | 200 | 200 | 6,000 | 400 |
| 1998-06-16 | 202 | 202 | 196 | 196 | 2,000 | 392 |
| 1998-06-12 | 200 | 200 | 197 | 197 | 9,000 | 394 |
| 1998-06-11 | 212 | 212 | 212 | 212 | 2,000 | 424 |
| 1998-06-10 | 197 | 197 | 197 | 197 | 1,000 | 394 |
| 1998-06-05 | 200 | 200 | 195 | 195 | 2,000 | 390 |
| 1998-06-04 | 220 | 220 | 200 | 200 | 8,000 | 400 |
| 1998-06-03 | 200 | 210 | 200 | 210 | 2,000 | 420 |
| 1998-06-02 | 214 | 214 | 210 | 210 | 2,000 | 420 |
| 1998-05-28 | 210 | 214 | 200 | 200 | 26,000 | 400 |
| 1998-05-27 | 200 | 210 | 200 | 210 | 20,000 | 420 |
| 1998-05-26 | 205 | 220 | 205 | 220 | 4,000 | 440 |
| 1998-05-25 | 216 | 216 | 200 | 205 | 44,000 | 410 |
| 1998-05-22 | 210 | 225 | 210 | 215 | 55,000 | 430 |
| 1998-05-20 | 210 | 215 | 210 | 215 | 27,000 | 430 |
| 1998-05-19 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 1998-05-18 | 191 | 200 | 191 | 200 | 3,000 | 400 |
| 1998-05-15 | 191 | 191 | 191 | 191 | 5,000 | 382 |
| 1998-05-14 | 196 | 196 | 181 | 196 | 8,000 | 392 |
| 1998-05-13 | 195 | 195 | 191 | 191 | 5,000 | 382 |
| 1998-05-12 | 200 | 200 | 200 | 200 | 7,000 | 400 |
| 1998-05-11 | 200 | 200 | 200 | 200 | 17,000 | 400 |
| 1998-05-08 | 205 | 205 | 203 | 203 | 6,000 | 406 |
| 1998-05-06 | 205 | 205 | 205 | 205 | 2,000 | 410 |
| 1998-05-01 | 214 | 214 | 214 | 214 | 2,000 | 428 |
| 1998-04-30 | 204 | 204 | 204 | 204 | 1,000 | 408 |
| 1998-04-28 | 216 | 216 | 216 | 216 | 2,000 | 432 |
| 1998-04-27 | 218 | 218 | 214 | 216 | 22,000 | 432 |
| 1998-04-24 | 201 | 207 | 201 | 203 | 20,000 | 406 |
| 1998-04-22 | 216 | 216 | 211 | 211 | 2,000 | 422 |
| 1998-04-21 | 216 | 216 | 216 | 216 | 2,000 | 432 |
| 1998-04-20 | 218 | 218 | 218 | 218 | 3,000 | 436 |
| 1998-04-17 | 225 | 225 | 218 | 220 | 5,000 | 440 |
| 1998-04-16 | 228 | 230 | 227 | 227 | 6,000 | 454 |
| 1998-04-13 | 240 | 240 | 215 | 218 | 8,000 | 436 |
| 1998-04-10 | 240 | 245 | 239 | 240 | 8,000 | 480 |
| 1998-04-08 | 235 | 235 | 234 | 235 | 5,000 | 470 |
| 1998-04-07 | 234 | 235 | 234 | 235 | 2,000 | 470 |
| 1998-04-06 | 220 | 230 | 220 | 230 | 3,000 | 460 |
| 1998-04-02 | 229 | 230 | 215 | 215 | 17,000 | 430 |
| 1998-04-01 | 245 | 245 | 238 | 238 | 15,000 | 476 |
| 1998-03-31 | 251 | 251 | 250 | 250 | 6,000 | 500 |
| 1998-03-30 | 253 | 253 | 253 | 253 | 5,000 | 506 |
| 1998-03-27 | 253 | 253 | 250 | 250 | 15,000 | 500 |
| 1998-03-26 | 253 | 253 | 251 | 252 | 9,000 | 504 |
| 1998-03-25 | 265 | 265 | 255 | 255 | 28,000 | 510 |
| 1998-03-24 | 260 | 260 | 257 | 257 | 13,000 | 514 |
| 1998-03-23 | 260 | 260 | 258 | 260 | 20,000 | 520 |
| 1998-03-20 | 255 | 256 | 255 | 256 | 21,000 | 512 |
| 1998-03-19 | 250 | 255 | 250 | 255 | 67,000 | 510 |
| 1998-03-18 | 250 | 250 | 247 | 250 | 11,000 | 500 |
| 1998-03-17 | 247 | 247 | 247 | 247 | 3,000 | 494 |
| 1998-03-16 | 250 | 255 | 250 | 255 | 2,000 | 510 |
| 1998-03-13 | 250 | 250 | 250 | 250 | 14,000 | 500 |
| 1998-03-12 | 247 | 247 | 247 | 247 | 3,000 | 494 |
| 1998-03-11 | 248 | 248 | 243 | 247 | 18,000 | 494 |
| 1998-03-10 | 251 | 251 | 244 | 244 | 48,000 | 488 |
| 1998-03-09 | 251 | 251 | 251 | 251 | 1,000 | 502 |
| 1998-03-06 | 251 | 251 | 251 | 251 | 3,000 | 502 |
| 1998-03-05 | 251 | 251 | 250 | 250 | 5,000 | 500 |
| 1998-03-04 | 253 | 255 | 251 | 251 | 14,000 | 502 |
| 1998-03-03 | 253 | 255 | 253 | 254 | 15,000 | 508 |
| 1998-03-02 | 265 | 268 | 253 | 253 | 11,000 | 506 |
| 1998-02-27 | 244 | 250 | 244 | 250 | 6,000 | 500 |
| 1998-02-26 | 238 | 248 | 238 | 248 | 11,000 | 496 |
| 1998-02-25 | 249 | 249 | 248 | 248 | 9,000 | 496 |
| 1998-02-24 | 240 | 250 | 239 | 239 | 30,000 | 478 |
| 1998-02-23 | 240 | 241 | 240 | 240 | 25,000 | 480 |
| 1998-02-20 | 245 | 245 | 243 | 243 | 9,000 | 486 |
| 1998-02-19 | 245 | 245 | 240 | 240 | 13,000 | 480 |
| 1998-02-18 | 242 | 245 | 242 | 245 | 2,000 | 490 |
| 1998-02-17 | 245 | 245 | 243 | 245 | 16,000 | 490 |
| 1998-02-16 | 242 | 250 | 241 | 245 | 32,000 | 490 |
| 1998-02-13 | 272 | 275 | 241 | 241 | 54,000 | 482 |
| 1998-02-12 | 262 | 269 | 250 | 269 | 47,000 | 538 |
| 1998-02-10 | 220 | 252 | 220 | 252 | 75,000 | 504 |
| 1998-02-09 | 216 | 217 | 210 | 217 | 66,000 | 434 |
| 1998-02-05 | 208 | 208 | 205 | 206 | 4,000 | 412 |
| 1998-02-04 | 220 | 220 | 210 | 218 | 5,000 | 436 |
| 1998-02-03 | 203 | 215 | 202 | 215 | 12,000 | 430 |
| 1998-02-02 | 210 | 215 | 196 | 200 | 7,000 | 400 |
| 1998-01-30 | 225 | 225 | 215 | 215 | 7,000 | 430 |
| 1998-01-29 | 240 | 250 | 230 | 230 | 24,000 | 460 |
| 1998-01-28 | 235 | 242 | 235 | 240 | 24,000 | 480 |
| 1998-01-27 | 225 | 226 | 213 | 213 | 45,000 | 426 |
| 1998-01-26 | 215 | 227 | 215 | 225 | 24,000 | 450 |
| 1998-01-23 | 186 | 205 | 186 | 205 | 10,000 | 410 |
| 1998-01-22 | 198 | 200 | 191 | 191 | 41,000 | 382 |
| 1998-01-21 | 183 | 199 | 183 | 195 | 17,000 | 390 |
| 1998-01-20 | 183 | 183 | 180 | 180 | 4,000 | 360 |
| 1998-01-19 | 170 | 170 | 170 | 170 | 4,000 | 340 |
| 1998-01-16 | 164 | 179 | 164 | 179 | 11,000 | 358 |
| 1998-01-14 | 170 | 170 | 165 | 165 | 6,000 | 330 |
| 1998-01-13 | 154 | 157 | 154 | 157 | 5,000 | 314 |
| 1998-01-12 | 151 | 151 | 144 | 144 | 22,000 | 288 |
| 1998-01-09 | 160 | 160 | 148 | 151 | 17,000 | 302 |
| 1998-01-08 | 165 | 167 | 160 | 160 | 64,000 | 320 |
| 1998-01-07 | 171 | 173 | 166 | 171 | 14,000 | 342 |
| 1998-01-06 | 165 | 175 | 165 | 166 | 14,000 | 332 |
| 1998-01-05 | 169 | 175 | 169 | 175 | 8,000 | 350 |
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