6137 小池酸素工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 147 | 147 | 147 | 147 | 1,000 | 294 |
| 1999-12-27 | 148 | 148 | 141 | 141 | 25,000 | 282 |
| 1999-12-24 | 147 | 147 | 140 | 140 | 28,000 | 280 |
| 1999-12-22 | 149 | 149 | 147 | 147 | 20,000 | 294 |
| 1999-12-21 | 137 | 145 | 137 | 145 | 4,000 | 290 |
| 1999-12-20 | 149 | 149 | 136 | 136 | 23,000 | 272 |
| 1999-12-17 | 141 | 150 | 141 | 150 | 18,000 | 300 |
| 1999-12-16 | 150 | 150 | 150 | 150 | 10,000 | 300 |
| 1999-12-15 | 150 | 150 | 145 | 150 | 12,000 | 300 |
| 1999-12-14 | 145 | 155 | 145 | 150 | 23,000 | 300 |
| 1999-12-13 | 150 | 150 | 150 | 150 | 10,000 | 300 |
| 1999-12-10 | 156 | 156 | 146 | 150 | 39,000 | 300 |
| 1999-12-09 | 151 | 151 | 145 | 150 | 17,000 | 300 |
| 1999-12-08 | 156 | 156 | 151 | 152 | 14,000 | 304 |
| 1999-12-07 | 155 | 155 | 152 | 153 | 10,000 | 306 |
| 1999-12-06 | 158 | 158 | 156 | 156 | 8,000 | 312 |
| 1999-12-03 | 157 | 164 | 156 | 164 | 12,000 | 328 |
| 1999-12-02 | 158 | 158 | 157 | 158 | 8,000 | 316 |
| 1999-12-01 | 156 | 156 | 156 | 156 | 11,000 | 312 |
| 1999-11-30 | 156 | 156 | 156 | 156 | 6,000 | 312 |
| 1999-11-29 | 153 | 159 | 153 | 159 | 7,000 | 318 |
| 1999-11-26 | 170 | 170 | 170 | 170 | 8,000 | 340 |
| 1999-11-25 | 170 | 175 | 170 | 175 | 17,000 | 350 |
| 1999-11-24 | 157 | 161 | 157 | 161 | 6,000 | 322 |
| 1999-11-22 | 160 | 161 | 160 | 161 | 12,000 | 322 |
| 1999-11-19 | 160 | 160 | 157 | 157 | 4,000 | 314 |
| 1999-11-18 | 152 | 157 | 152 | 157 | 5,000 | 314 |
| 1999-11-17 | 150 | 150 | 150 | 150 | 7,000 | 300 |
| 1999-11-16 | 150 | 150 | 146 | 146 | 19,000 | 292 |
| 1999-11-15 | 144 | 167 | 144 | 152 | 7,000 | 304 |
| 1999-11-12 | 161 | 170 | 160 | 169 | 27,000 | 338 |
| 1999-11-11 | 163 | 178 | 163 | 169 | 10,000 | 338 |
| 1999-11-10 | 180 | 180 | 174 | 179 | 13,000 | 358 |
| 1999-11-09 | 180 | 180 | 178 | 180 | 40,000 | 360 |
| 1999-11-08 | 180 | 190 | 180 | 190 | 7,000 | 380 |
| 1999-11-05 | 180 | 180 | 171 | 180 | 10,000 | 360 |
| 1999-11-04 | 182 | 182 | 180 | 180 | 10,000 | 360 |
| 1999-11-02 | 185 | 185 | 181 | 182 | 3,000 | 364 |
| 1999-11-01 | 185 | 185 | 180 | 180 | 5,000 | 360 |
| 1999-10-29 | 180 | 190 | 180 | 190 | 4,000 | 380 |
| 1999-10-28 | 185 | 186 | 185 | 185 | 11,000 | 370 |
| 1999-10-27 | 190 | 190 | 185 | 185 | 14,000 | 370 |
| 1999-10-26 | 190 | 190 | 185 | 185 | 8,000 | 370 |
| 1999-10-25 | 195 | 196 | 186 | 186 | 10,000 | 372 |
| 1999-10-22 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 1999-10-21 | 190 | 190 | 185 | 186 | 10,000 | 372 |
| 1999-10-20 | 190 | 190 | 185 | 190 | 11,000 | 380 |
| 1999-10-19 | 190 | 191 | 190 | 190 | 11,000 | 380 |
| 1999-10-18 | 185 | 195 | 185 | 190 | 4,000 | 380 |
| 1999-10-15 | 186 | 194 | 186 | 190 | 18,000 | 380 |
| 1999-10-14 | 187 | 187 | 186 | 186 | 2,000 | 372 |
| 1999-10-13 | 190 | 190 | 187 | 187 | 12,000 | 374 |
| 1999-10-12 | 190 | 190 | 190 | 190 | 7,000 | 380 |
| 1999-10-08 | 195 | 195 | 185 | 190 | 15,000 | 380 |
| 1999-10-07 | 190 | 197 | 190 | 197 | 20,000 | 394 |
| 1999-10-06 | 192 | 197 | 190 | 197 | 12,000 | 394 |
| 1999-10-05 | 193 | 193 | 193 | 193 | 5,000 | 386 |
| 1999-10-04 | 191 | 193 | 190 | 193 | 8,000 | 386 |
| 1999-10-01 | 190 | 197 | 190 | 190 | 7,000 | 380 |
| 1999-09-30 | 194 | 198 | 194 | 198 | 3,000 | 396 |
| 1999-09-29 | 194 | 194 | 190 | 194 | 5,000 | 388 |
| 1999-09-28 | 193 | 194 | 193 | 194 | 19,000 | 388 |
| 1999-09-27 | 182 | 182 | 180 | 180 | 22,000 | 360 |
| 1999-09-24 | 160 | 179 | 160 | 179 | 19,000 | 358 |
| 1999-09-22 | 182 | 185 | 180 | 185 | 12,000 | 370 |
| 1999-09-20 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 1999-09-17 | 181 | 190 | 181 | 190 | 3,000 | 380 |
| 1999-09-16 | 181 | 187 | 181 | 187 | 3,000 | 374 |
| 1999-09-14 | 190 | 190 | 190 | 190 | 8,000 | 380 |
| 1999-09-13 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 1999-09-10 | 190 | 190 | 190 | 190 | 9,000 | 380 |
| 1999-09-09 | 193 | 193 | 190 | 190 | 5,000 | 380 |
| 1999-09-07 | 200 | 200 | 195 | 195 | 5,000 | 390 |
| 1999-09-03 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 1999-09-02 | 205 | 205 | 201 | 201 | 2,000 | 402 |
| 1999-09-01 | 208 | 208 | 208 | 208 | 3,000 | 416 |
| 1999-08-30 | 206 | 207 | 205 | 206 | 12,000 | 412 |
| 1999-08-26 | 208 | 208 | 194 | 195 | 4,000 | 390 |
| 1999-08-25 | 209 | 209 | 209 | 209 | 6,000 | 418 |
| 1999-08-24 | 195 | 196 | 195 | 196 | 8,000 | 392 |
| 1999-08-23 | 191 | 195 | 191 | 195 | 9,000 | 390 |
| 1999-08-20 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 1999-08-18 | 195 | 195 | 195 | 195 | 3,000 | 390 |
| 1999-08-17 | 190 | 191 | 190 | 191 | 5,000 | 382 |
| 1999-08-16 | 195 | 200 | 195 | 200 | 2,000 | 400 |
| 1999-08-13 | 194 | 195 | 194 | 195 | 4,000 | 390 |
| 1999-08-12 | 194 | 194 | 194 | 194 | 1,000 | 388 |
| 1999-08-10 | 200 | 200 | 199 | 199 | 2,000 | 398 |
| 1999-08-06 | 195 | 200 | 195 | 200 | 5,000 | 400 |
| 1999-08-05 | 205 | 205 | 200 | 200 | 6,000 | 400 |
| 1999-08-03 | 219 | 219 | 219 | 219 | 1,000 | 438 |
| 1999-08-02 | 205 | 205 | 205 | 205 | 2,000 | 410 |
| 1999-07-30 | 209 | 216 | 207 | 207 | 8,000 | 414 |
| 1999-07-29 | 216 | 216 | 208 | 208 | 2,000 | 416 |
| 1999-07-27 | 229 | 229 | 220 | 220 | 20,000 | 440 |
| 1999-07-26 | 228 | 230 | 227 | 230 | 27,000 | 460 |
| 1999-07-23 | 215 | 215 | 211 | 211 | 7,000 | 422 |
| 1999-07-22 | 215 | 225 | 215 | 215 | 19,000 | 430 |
| 1999-07-21 | 221 | 221 | 210 | 215 | 20,000 | 430 |
| 1999-07-19 | 227 | 227 | 221 | 225 | 15,000 | 450 |
| 1999-07-16 | 230 | 230 | 230 | 230 | 3,000 | 460 |
| 1999-07-15 | 244 | 244 | 230 | 230 | 25,000 | 460 |
| 1999-07-14 | 229 | 245 | 224 | 245 | 87,000 | 490 |
| 1999-07-13 | 218 | 230 | 218 | 229 | 37,000 | 458 |
| 1999-07-12 | 219 | 219 | 210 | 212 | 29,000 | 424 |
| 1999-07-09 | 218 | 218 | 207 | 217 | 12,000 | 434 |
| 1999-07-08 | 219 | 219 | 212 | 216 | 26,000 | 432 |
| 1999-07-07 | 215 | 217 | 210 | 212 | 43,000 | 424 |
| 1999-07-06 | 207 | 210 | 207 | 207 | 22,000 | 414 |
| 1999-07-05 | 211 | 212 | 206 | 208 | 33,000 | 416 |
| 1999-07-02 | 215 | 220 | 211 | 211 | 20,000 | 422 |
| 1999-07-01 | 218 | 218 | 218 | 218 | 4,000 | 436 |
| 1999-06-30 | 210 | 220 | 210 | 219 | 24,000 | 438 |
| 1999-06-29 | 206 | 206 | 206 | 206 | 2,000 | 412 |
| 1999-06-28 | 214 | 218 | 208 | 208 | 15,000 | 416 |
| 1999-06-25 | 214 | 214 | 210 | 210 | 10,000 | 420 |
| 1999-06-24 | 214 | 214 | 214 | 214 | 7,000 | 428 |
| 1999-06-23 | 212 | 212 | 209 | 209 | 4,000 | 418 |
| 1999-06-22 | 218 | 218 | 208 | 208 | 17,000 | 416 |
| 1999-06-21 | 210 | 215 | 209 | 215 | 18,000 | 430 |
| 1999-06-18 | 211 | 211 | 203 | 210 | 14,000 | 420 |
| 1999-06-17 | 220 | 220 | 215 | 218 | 8,000 | 436 |
| 1999-06-16 | 210 | 218 | 210 | 218 | 3,000 | 436 |
| 1999-06-15 | 206 | 210 | 206 | 210 | 8,000 | 420 |
| 1999-06-14 | 210 | 210 | 201 | 201 | 3,000 | 402 |
| 1999-06-11 | 209 | 209 | 201 | 205 | 22,000 | 410 |
| 1999-06-10 | 205 | 205 | 196 | 198 | 13,000 | 396 |
| 1999-06-09 | 206 | 206 | 205 | 205 | 16,000 | 410 |
| 1999-06-04 | 205 | 205 | 205 | 205 | 3,000 | 410 |
| 1999-06-03 | 205 | 205 | 205 | 205 | 2,000 | 410 |
| 1999-06-02 | 219 | 219 | 219 | 219 | 1,000 | 438 |
| 1999-06-01 | 205 | 216 | 205 | 216 | 3,000 | 432 |
| 1999-05-31 | 207 | 207 | 207 | 207 | 5,000 | 414 |
| 1999-05-28 | 211 | 212 | 207 | 207 | 3,000 | 414 |
| 1999-05-27 | 212 | 215 | 212 | 215 | 5,000 | 430 |
| 1999-05-26 | 222 | 222 | 212 | 212 | 19,000 | 424 |
| 1999-05-25 | 220 | 220 | 220 | 220 | 3,000 | 440 |
| 1999-05-24 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 1999-05-21 | 220 | 220 | 220 | 220 | 20,000 | 440 |
| 1999-05-20 | 220 | 220 | 220 | 220 | 15,000 | 440 |
| 1999-05-19 | 220 | 221 | 220 | 220 | 11,000 | 440 |
| 1999-05-18 | 220 | 220 | 220 | 220 | 5,000 | 440 |
| 1999-05-17 | 219 | 220 | 215 | 215 | 27,000 | 430 |
| 1999-05-14 | 229 | 229 | 228 | 228 | 7,000 | 456 |
| 1999-05-13 | 230 | 230 | 219 | 219 | 45,000 | 438 |
| 1999-05-12 | 218 | 220 | 215 | 220 | 34,000 | 440 |
| 1999-05-11 | 221 | 221 | 219 | 219 | 17,000 | 438 |
| 1999-05-10 | 226 | 226 | 225 | 225 | 9,000 | 450 |
| 1999-05-07 | 230 | 230 | 221 | 221 | 14,000 | 442 |
| 1999-05-06 | 239 | 239 | 226 | 226 | 9,000 | 452 |
| 1999-04-30 | 245 | 245 | 240 | 240 | 21,000 | 480 |
| 1999-04-28 | 250 | 254 | 236 | 245 | 69,000 | 490 |
| 1999-04-27 | 219 | 230 | 214 | 230 | 28,000 | 460 |
| 1999-04-26 | 202 | 206 | 202 | 206 | 4,000 | 412 |
| 1999-04-23 | 205 | 206 | 205 | 205 | 9,000 | 410 |
| 1999-04-22 | 201 | 201 | 190 | 190 | 12,000 | 380 |
| 1999-04-21 | 211 | 211 | 206 | 206 | 6,000 | 412 |
| 1999-04-20 | 210 | 211 | 210 | 211 | 4,000 | 422 |
| 1999-04-19 | 211 | 211 | 206 | 211 | 6,000 | 422 |
| 1999-04-16 | 211 | 211 | 211 | 211 | 1,000 | 422 |
| 1999-04-15 | 220 | 225 | 210 | 211 | 14,000 | 422 |
| 1999-04-14 | 215 | 220 | 211 | 220 | 10,000 | 440 |
| 1999-04-13 | 225 | 225 | 215 | 215 | 3,000 | 430 |
| 1999-04-12 | 215 | 225 | 215 | 225 | 7,000 | 450 |
| 1999-04-09 | 225 | 225 | 210 | 215 | 31,000 | 430 |
| 1999-04-08 | 234 | 234 | 228 | 232 | 201,000 | 464 |
| 1999-04-07 | 195 | 204 | 195 | 204 | 103,000 | 408 |
| 1999-04-06 | 181 | 185 | 181 | 182 | 15,000 | 364 |
| 1999-04-05 | 180 | 181 | 180 | 181 | 9,000 | 362 |
| 1999-04-02 | 195 | 195 | 181 | 181 | 3,000 | 362 |
| 1999-04-01 | 195 | 195 | 194 | 194 | 4,000 | 388 |
| 1999-03-31 | 189 | 197 | 188 | 197 | 22,000 | 394 |
| 1999-03-30 | 180 | 195 | 180 | 195 | 3,000 | 390 |
| 1999-03-29 | 177 | 177 | 177 | 177 | 5,000 | 354 |
| 1999-03-26 | 197 | 197 | 178 | 192 | 13,000 | 384 |
| 1999-03-25 | 193 | 193 | 178 | 191 | 9,000 | 382 |
| 1999-03-24 | 190 | 190 | 178 | 178 | 24,000 | 356 |
| 1999-03-23 | 187 | 187 | 178 | 178 | 5,000 | 356 |
| 1999-03-19 | 171 | 174 | 171 | 174 | 7,000 | 348 |
| 1999-03-18 | 194 | 194 | 179 | 181 | 10,000 | 362 |
| 1999-03-17 | 181 | 195 | 180 | 194 | 40,000 | 388 |
| 1999-03-16 | 185 | 185 | 181 | 181 | 2,000 | 362 |
| 1999-03-15 | 186 | 186 | 180 | 185 | 8,000 | 370 |
| 1999-03-12 | 193 | 195 | 185 | 185 | 47,000 | 370 |
| 1999-03-11 | 182 | 195 | 177 | 193 | 55,000 | 386 |
| 1999-03-10 | 170 | 183 | 170 | 183 | 32,000 | 366 |
| 1999-03-09 | 165 | 170 | 162 | 170 | 12,000 | 340 |
| 1999-03-08 | 163 | 163 | 162 | 162 | 3,000 | 324 |
| 1999-03-05 | 162 | 162 | 162 | 162 | 2,000 | 324 |
| 1999-03-04 | 165 | 165 | 160 | 160 | 6,000 | 320 |
| 1999-03-03 | 160 | 165 | 160 | 165 | 31,000 | 330 |
| 1999-03-02 | 162 | 162 | 157 | 157 | 3,000 | 314 |
| 1999-03-01 | 162 | 162 | 154 | 154 | 5,000 | 308 |
| 1999-02-26 | 165 | 165 | 165 | 165 | 23,000 | 330 |
| 1999-02-25 | 150 | 152 | 150 | 150 | 4,000 | 300 |
| 1999-02-24 | 145 | 150 | 145 | 150 | 10,000 | 300 |
| 1999-02-23 | 144 | 149 | 144 | 149 | 10,000 | 298 |
| 1999-02-22 | 144 | 144 | 144 | 144 | 3,000 | 288 |
| 1999-02-19 | 144 | 145 | 144 | 144 | 6,000 | 288 |
| 1999-02-18 | 145 | 146 | 145 | 145 | 7,000 | 290 |
| 1999-02-17 | 148 | 148 | 147 | 147 | 10,000 | 294 |
| 1999-02-16 | 148 | 148 | 147 | 147 | 8,000 | 294 |
| 1999-02-15 | 151 | 151 | 151 | 151 | 2,000 | 302 |
| 1999-02-12 | 151 | 151 | 151 | 151 | 2,000 | 302 |
| 1999-02-10 | 150 | 151 | 141 | 142 | 25,000 | 284 |
| 1999-02-09 | 150 | 150 | 150 | 150 | 28,000 | 300 |
| 1999-02-08 | 155 | 155 | 150 | 150 | 30,000 | 300 |
| 1999-02-05 | 155 | 155 | 155 | 155 | 2,000 | 310 |
| 1999-02-04 | 154 | 155 | 154 | 155 | 16,000 | 310 |
| 1999-02-03 | 160 | 160 | 154 | 154 | 19,000 | 308 |
| 1999-02-02 | 160 | 160 | 160 | 160 | 6,000 | 320 |
| 1999-02-01 | 160 | 160 | 155 | 156 | 37,000 | 312 |
| 1999-01-29 | 165 | 165 | 155 | 155 | 60,000 | 310 |
| 1999-01-28 | 166 | 166 | 166 | 166 | 18,000 | 332 |
| 1999-01-27 | 159 | 159 | 159 | 159 | 2,000 | 318 |
| 1999-01-26 | 155 | 159 | 155 | 158 | 9,000 | 316 |
| 1999-01-25 | 160 | 160 | 153 | 160 | 15,000 | 320 |
| 1999-01-22 | 159 | 160 | 155 | 160 | 7,000 | 320 |
| 1999-01-21 | 160 | 160 | 160 | 160 | 2,000 | 320 |
| 1999-01-20 | 165 | 165 | 160 | 160 | 5,000 | 320 |
| 1999-01-19 | 167 | 167 | 160 | 165 | 5,000 | 330 |
| 1999-01-18 | 160 | 168 | 160 | 168 | 14,000 | 336 |
| 1999-01-14 | 165 | 165 | 160 | 164 | 15,000 | 328 |
| 1999-01-13 | 166 | 166 | 166 | 166 | 5,000 | 332 |
| 1999-01-12 | 170 | 170 | 166 | 166 | 4,000 | 332 |
| 1999-01-11 | 166 | 170 | 166 | 170 | 3,000 | 340 |
| 1999-01-07 | 166 | 166 | 166 | 166 | 1,000 | 332 |
| 1999-01-06 | 166 | 166 | 166 | 166 | 4,000 | 332 |
| 1999-01-05 | 173 | 173 | 166 | 166 | 3,000 | 332 |
| 1999-01-04 | 170 | 170 | 170 | 170 | 1,000 | 340 |
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