6137 小池酸素工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2000-12-28 | 158 | 158 | 153 | 154 | 11,000 | 1,540 |
| 2000-12-27 | 153 | 158 | 153 | 158 | 7,000 | 1,580 |
| 2000-12-26 | 160 | 164 | 152 | 152 | 30,000 | 1,520 |
| 2000-12-25 | 153 | 155 | 150 | 150 | 22,000 | 1,500 |
| 2000-12-22 | 151 | 152 | 148 | 150 | 8,000 | 1,500 |
| 2000-12-21 | 157 | 167 | 152 | 152 | 37,000 | 1,520 |
| 2000-12-20 | 157 | 168 | 152 | 152 | 11,000 | 1,520 |
| 2000-12-19 | 161 | 161 | 157 | 157 | 6,000 | 1,570 |
| 2000-12-18 | 169 | 169 | 160 | 160 | 19,000 | 1,600 |
| 2000-12-15 | 170 | 170 | 165 | 165 | 5,000 | 1,650 |
| 2000-12-14 | 174 | 174 | 170 | 170 | 3,000 | 1,700 |
| 2000-12-13 | 180 | 180 | 175 | 175 | 4,000 | 1,750 |
| 2000-12-12 | 181 | 181 | 180 | 180 | 3,000 | 1,800 |
| 2000-12-11 | 190 | 190 | 182 | 182 | 16,000 | 1,820 |
| 2000-12-08 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2000-12-07 | 171 | 171 | 161 | 161 | 10,000 | 1,610 |
| 2000-12-06 | 167 | 170 | 165 | 170 | 16,000 | 1,700 |
| 2000-12-04 | 165 | 170 | 165 | 166 | 7,000 | 1,660 |
| 2000-12-01 | 158 | 165 | 158 | 165 | 5,000 | 1,650 |
| 2000-11-30 | 160 | 160 | 157 | 160 | 4,000 | 1,600 |
| 2000-11-29 | 168 | 168 | 165 | 165 | 5,000 | 1,650 |
| 2000-11-28 | 169 | 178 | 154 | 170 | 44,000 | 1,700 |
| 2000-11-27 | 148 | 149 | 148 | 149 | 4,000 | 1,490 |
| 2000-11-24 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2000-11-22 | 146 | 146 | 146 | 146 | 3,000 | 1,460 |
| 2000-11-21 | 150 | 150 | 150 | 150 | 13,000 | 1,500 |
| 2000-11-20 | 154 | 154 | 150 | 150 | 46,000 | 1,500 |
| 2000-11-17 | 155 | 155 | 152 | 152 | 18,000 | 1,520 |
| 2000-11-16 | 156 | 156 | 156 | 156 | 11,000 | 1,560 |
| 2000-11-15 | 157 | 157 | 156 | 156 | 8,000 | 1,560 |
| 2000-11-14 | 156 | 157 | 156 | 156 | 5,000 | 1,560 |
| 2000-11-13 | 160 | 160 | 158 | 158 | 4,000 | 1,580 |
| 2000-11-10 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2000-11-09 | 158 | 160 | 157 | 157 | 8,000 | 1,570 |
| 2000-11-08 | 158 | 160 | 157 | 160 | 10,000 | 1,600 |
| 2000-11-07 | 158 | 160 | 158 | 158 | 11,000 | 1,580 |
| 2000-11-06 | 158 | 160 | 157 | 157 | 9,000 | 1,570 |
| 2000-11-02 | 157 | 158 | 157 | 157 | 7,000 | 1,570 |
| 2000-11-01 | 156 | 157 | 156 | 157 | 8,000 | 1,570 |
| 2000-10-31 | 156 | 156 | 155 | 156 | 6,000 | 1,560 |
| 2000-10-30 | 160 | 161 | 157 | 157 | 9,000 | 1,570 |
| 2000-10-27 | 165 | 165 | 160 | 160 | 18,000 | 1,600 |
| 2000-10-26 | 168 | 168 | 160 | 160 | 22,000 | 1,600 |
| 2000-10-25 | 178 | 178 | 169 | 170 | 23,000 | 1,700 |
| 2000-10-24 | 160 | 163 | 158 | 158 | 9,000 | 1,580 |
| 2000-10-23 | 160 | 160 | 158 | 160 | 39,000 | 1,600 |
| 2000-10-20 | 175 | 175 | 163 | 165 | 21,000 | 1,650 |
| 2000-10-19 | 172 | 172 | 166 | 166 | 8,000 | 1,660 |
| 2000-10-18 | 171 | 173 | 165 | 165 | 29,000 | 1,650 |
| 2000-10-17 | 175 | 180 | 173 | 173 | 17,000 | 1,730 |
| 2000-10-16 | 174 | 180 | 174 | 175 | 14,000 | 1,750 |
| 2000-10-13 | 173 | 175 | 172 | 173 | 37,000 | 1,730 |
| 2000-10-12 | 177 | 178 | 175 | 178 | 28,000 | 1,780 |
| 2000-10-11 | 186 | 186 | 179 | 179 | 89,000 | 1,790 |
| 2000-10-10 | 197 | 197 | 185 | 190 | 216,000 | 1,900 |
| 2000-10-06 | 189 | 200 | 184 | 200 | 308,000 | 2,000 |
| 2000-10-05 | 178 | 185 | 174 | 180 | 158,000 | 1,800 |
| 2000-10-04 | 175 | 178 | 170 | 178 | 60,000 | 1,780 |
| 2000-10-03 | 170 | 179 | 168 | 172 | 54,000 | 1,720 |
| 2000-10-02 | 175 | 175 | 170 | 170 | 42,000 | 1,700 |
| 2000-09-29 | 180 | 180 | 172 | 175 | 21,000 | 1,750 |
| 2000-09-28 | 170 | 180 | 170 | 175 | 80,000 | 1,750 |
| 2000-09-27 | 165 | 171 | 159 | 170 | 45,000 | 1,700 |
| 2000-09-26 | 173 | 173 | 166 | 166 | 15,000 | 1,660 |
| 2000-09-25 | 169 | 177 | 162 | 162 | 12,000 | 1,620 |
| 2000-09-22 | 166 | 166 | 160 | 160 | 10,000 | 1,600 |
| 2000-09-21 | 159 | 164 | 159 | 160 | 8,000 | 1,600 |
| 2000-09-20 | 155 | 159 | 155 | 159 | 6,000 | 1,590 |
| 2000-09-19 | 155 | 155 | 150 | 155 | 10,000 | 1,550 |
| 2000-09-18 | 155 | 155 | 150 | 150 | 9,000 | 1,500 |
| 2000-09-14 | 155 | 159 | 155 | 155 | 4,000 | 1,550 |
| 2000-09-13 | 150 | 155 | 150 | 155 | 16,000 | 1,550 |
| 2000-09-12 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2000-09-11 | 151 | 151 | 150 | 150 | 5,000 | 1,500 |
| 2000-09-08 | 151 | 152 | 151 | 152 | 7,000 | 1,520 |
| 2000-09-07 | 155 | 155 | 154 | 154 | 6,000 | 1,540 |
| 2000-09-06 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2000-09-05 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2000-09-04 | 160 | 160 | 156 | 156 | 3,000 | 1,560 |
| 2000-09-01 | 155 | 161 | 155 | 161 | 14,000 | 1,610 |
| 2000-08-31 | 160 | 163 | 160 | 163 | 13,000 | 1,630 |
| 2000-08-30 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2000-08-29 | 163 | 163 | 160 | 160 | 19,000 | 1,600 |
| 2000-08-28 | 157 | 161 | 157 | 161 | 3,000 | 1,610 |
| 2000-08-25 | 162 | 163 | 154 | 155 | 31,000 | 1,550 |
| 2000-08-24 | 153 | 160 | 152 | 160 | 21,000 | 1,600 |
| 2000-08-23 | 152 | 154 | 152 | 152 | 13,000 | 1,520 |
| 2000-08-22 | 148 | 150 | 148 | 150 | 5,000 | 1,500 |
| 2000-08-21 | 147 | 147 | 147 | 147 | 4,000 | 1,470 |
| 2000-08-18 | 148 | 150 | 145 | 150 | 45,000 | 1,500 |
| 2000-08-17 | 156 | 156 | 151 | 151 | 6,000 | 1,510 |
| 2000-08-15 | 157 | 159 | 157 | 159 | 5,000 | 1,590 |
| 2000-08-14 | 151 | 151 | 147 | 147 | 2,000 | 1,470 |
| 2000-08-11 | 153 | 153 | 148 | 153 | 9,000 | 1,530 |
| 2000-08-10 | 145 | 147 | 145 | 147 | 6,000 | 1,470 |
| 2000-08-09 | 147 | 147 | 147 | 147 | 3,000 | 1,470 |
| 2000-08-08 | 147 | 150 | 146 | 146 | 13,000 | 1,460 |
| 2000-08-07 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2000-08-04 | 148 | 150 | 148 | 150 | 7,000 | 1,500 |
| 2000-08-03 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2000-08-02 | 154 | 154 | 149 | 149 | 2,000 | 1,490 |
| 2000-08-01 | 153 | 154 | 153 | 154 | 3,000 | 1,540 |
| 2000-07-31 | 151 | 155 | 151 | 151 | 16,000 | 1,510 |
| 2000-07-28 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 2000-07-27 | 165 | 165 | 161 | 161 | 13,000 | 1,610 |
| 2000-07-26 | 175 | 175 | 165 | 165 | 34,000 | 1,650 |
| 2000-07-25 | 168 | 168 | 165 | 165 | 20,000 | 1,650 |
| 2000-07-24 | 166 | 166 | 156 | 156 | 14,000 | 1,560 |
| 2000-07-21 | 166 | 166 | 165 | 166 | 21,000 | 1,660 |
| 2000-07-19 | 173 | 174 | 165 | 165 | 23,000 | 1,650 |
| 2000-07-18 | 178 | 180 | 173 | 173 | 61,000 | 1,730 |
| 2000-07-17 | 176 | 180 | 173 | 177 | 66,000 | 1,770 |
| 2000-07-14 | 167 | 168 | 166 | 166 | 5,000 | 1,660 |
| 2000-07-13 | 175 | 175 | 165 | 168 | 12,000 | 1,680 |
| 2000-07-12 | 175 | 175 | 174 | 175 | 8,000 | 1,750 |
| 2000-07-11 | 175 | 178 | 170 | 175 | 47,000 | 1,750 |
| 2000-07-10 | 167 | 175 | 166 | 174 | 38,000 | 1,740 |
| 2000-07-07 | 162 | 170 | 161 | 166 | 20,000 | 1,660 |
| 2000-07-06 | 161 | 162 | 161 | 162 | 8,000 | 1,620 |
| 2000-07-05 | 170 | 170 | 165 | 165 | 31,000 | 1,650 |
| 2000-07-04 | 181 | 182 | 170 | 170 | 93,000 | 1,700 |
| 2000-07-03 | 170 | 180 | 170 | 176 | 35,000 | 1,760 |
| 2000-06-30 | 165 | 170 | 165 | 170 | 26,000 | 1,700 |
| 2000-06-29 | 170 | 170 | 160 | 165 | 26,000 | 1,650 |
| 2000-06-28 | 161 | 165 | 160 | 161 | 33,000 | 1,610 |
| 2000-06-27 | 165 | 165 | 160 | 161 | 44,000 | 1,610 |
| 2000-06-26 | 154 | 160 | 151 | 160 | 60,000 | 1,600 |
| 2000-06-23 | 150 | 150 | 148 | 150 | 31,000 | 1,500 |
| 2000-06-22 | 150 | 150 | 148 | 148 | 18,000 | 1,480 |
| 2000-06-21 | 145 | 150 | 144 | 150 | 79,000 | 1,500 |
| 2000-06-20 | 145 | 151 | 143 | 145 | 59,000 | 1,450 |
| 2000-06-19 | 145 | 146 | 143 | 143 | 18,000 | 1,430 |
| 2000-06-16 | 142 | 145 | 137 | 145 | 9,000 | 1,450 |
| 2000-06-15 | 146 | 147 | 142 | 142 | 6,000 | 1,420 |
| 2000-06-14 | 147 | 149 | 145 | 146 | 35,000 | 1,460 |
| 2000-06-13 | 138 | 148 | 138 | 145 | 68,000 | 1,450 |
| 2000-06-12 | 136 | 137 | 135 | 137 | 23,000 | 1,370 |
| 2000-06-09 | 132 | 137 | 132 | 137 | 18,000 | 1,370 |
| 2000-06-08 | 131 | 137 | 130 | 137 | 19,000 | 1,370 |
| 2000-06-07 | 128 | 130 | 128 | 130 | 22,000 | 1,300 |
| 2000-06-06 | 128 | 128 | 128 | 128 | 16,000 | 1,280 |
| 2000-06-05 | 133 | 134 | 132 | 132 | 11,000 | 1,320 |
| 2000-06-02 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
| 2000-06-01 | 133 | 133 | 131 | 132 | 15,000 | 1,320 |
| 2000-05-31 | 130 | 130 | 130 | 130 | 7,000 | 1,300 |
| 2000-05-30 | 126 | 132 | 126 | 132 | 7,000 | 1,320 |
| 2000-05-29 | 133 | 133 | 126 | 126 | 23,000 | 1,260 |
| 2000-05-26 | 132 | 133 | 130 | 130 | 22,000 | 1,300 |
| 2000-05-25 | 127 | 130 | 126 | 126 | 17,000 | 1,260 |
| 2000-05-24 | 127 | 127 | 125 | 126 | 12,000 | 1,260 |
| 2000-05-23 | 130 | 130 | 127 | 127 | 13,000 | 1,270 |
| 2000-05-22 | 129 | 131 | 129 | 131 | 14,000 | 1,310 |
| 2000-05-19 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2000-05-18 | 135 | 135 | 133 | 135 | 12,000 | 1,350 |
| 2000-05-17 | 133 | 135 | 133 | 133 | 3,000 | 1,330 |
| 2000-05-16 | 134 | 134 | 133 | 133 | 13,000 | 1,330 |
| 2000-05-15 | 134 | 134 | 134 | 134 | 6,000 | 1,340 |
| 2000-05-12 | 133 | 133 | 133 | 133 | 3,000 | 1,330 |
| 2000-05-11 | 132 | 132 | 132 | 132 | 6,000 | 1,320 |
| 2000-05-10 | 140 | 140 | 131 | 131 | 10,000 | 1,310 |
| 2000-05-09 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2000-05-08 | 132 | 135 | 132 | 135 | 3,000 | 1,350 |
| 2000-05-02 | 139 | 139 | 131 | 131 | 14,000 | 1,310 |
| 2000-05-01 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2000-04-28 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2000-04-27 | 137 | 137 | 135 | 135 | 9,000 | 1,350 |
| 2000-04-26 | 145 | 145 | 137 | 137 | 28,000 | 1,370 |
| 2000-04-25 | 135 | 135 | 135 | 135 | 15,000 | 1,350 |
| 2000-04-21 | 140 | 140 | 131 | 131 | 4,000 | 1,310 |
| 2000-04-20 | 135 | 135 | 133 | 135 | 30,000 | 1,350 |
| 2000-04-19 | 131 | 138 | 130 | 138 | 26,000 | 1,380 |
| 2000-04-18 | 136 | 138 | 130 | 130 | 28,000 | 1,300 |
| 2000-04-17 | 135 | 135 | 135 | 135 | 11,000 | 1,350 |
| 2000-04-14 | 150 | 150 | 149 | 149 | 12,000 | 1,490 |
| 2000-04-13 | 146 | 149 | 146 | 149 | 13,000 | 1,490 |
| 2000-04-12 | 146 | 146 | 145 | 145 | 13,000 | 1,450 |
| 2000-04-11 | 146 | 150 | 145 | 145 | 13,000 | 1,450 |
| 2000-04-10 | 145 | 145 | 145 | 145 | 11,000 | 1,450 |
| 2000-04-07 | 155 | 155 | 150 | 150 | 33,000 | 1,500 |
| 2000-04-06 | 155 | 155 | 155 | 155 | 15,000 | 1,550 |
| 2000-04-05 | 164 | 164 | 155 | 155 | 6,000 | 1,550 |
| 2000-04-04 | 162 | 165 | 154 | 154 | 5,000 | 1,540 |
| 2000-03-31 | 158 | 170 | 158 | 162 | 56,000 | 1,620 |
| 2000-03-30 | 160 | 160 | 155 | 159 | 19,000 | 1,590 |
| 2000-03-29 | 160 | 165 | 150 | 165 | 10,000 | 1,650 |
| 2000-03-28 | 170 | 170 | 160 | 160 | 11,000 | 1,600 |
| 2000-03-27 | 170 | 172 | 165 | 170 | 66,000 | 1,700 |
| 2000-03-24 | 145 | 155 | 145 | 150 | 19,000 | 1,500 |
| 2000-03-23 | 149 | 155 | 149 | 150 | 28,000 | 1,500 |
| 2000-03-22 | 147 | 150 | 146 | 147 | 39,000 | 1,470 |
| 2000-03-21 | 148 | 155 | 142 | 145 | 118,000 | 1,450 |
| 2000-03-17 | 153 | 185 | 147 | 147 | 254,000 | 1,470 |
| 2000-03-16 | 139 | 139 | 138 | 138 | 2,239,000 | 1,380 |
| 2000-03-15 | 139 | 139 | 139 | 139 | 7,000 | 1,390 |
| 2000-03-14 | 137 | 139 | 137 | 139 | 6,000 | 1,390 |
| 2000-03-13 | 137 | 138 | 137 | 137 | 7,000 | 1,370 |
| 2000-03-10 | 140 | 140 | 135 | 135 | 28,000 | 1,350 |
| 2000-03-09 | 140 | 140 | 140 | 140 | 28,000 | 1,400 |
| 2000-03-08 | 135 | 140 | 134 | 140 | 14,000 | 1,400 |
| 2000-03-06 | 136 | 136 | 136 | 136 | 9,000 | 1,360 |
| 2000-03-03 | 138 | 138 | 135 | 135 | 11,000 | 1,350 |
| 2000-03-02 | 138 | 138 | 137 | 138 | 5,000 | 1,380 |
| 2000-03-01 | 147 | 147 | 137 | 142 | 15,000 | 1,420 |
| 2000-02-29 | 149 | 149 | 144 | 149 | 24,000 | 1,490 |
| 2000-02-28 | 135 | 135 | 133 | 134 | 14,000 | 1,340 |
| 2000-02-25 | 131 | 135 | 131 | 133 | 7,000 | 1,330 |
| 2000-02-24 | 130 | 135 | 130 | 130 | 18,000 | 1,300 |
| 2000-02-23 | 135 | 135 | 131 | 131 | 24,000 | 1,310 |
| 2000-02-22 | 135 | 135 | 130 | 130 | 20,000 | 1,300 |
| 2000-02-21 | 135 | 135 | 134 | 135 | 22,000 | 1,350 |
| 2000-02-18 | 135 | 135 | 134 | 135 | 27,000 | 1,350 |
| 2000-02-17 | 131 | 135 | 131 | 132 | 11,000 | 1,320 |
| 2000-02-16 | 138 | 138 | 135 | 135 | 7,000 | 1,350 |
| 2000-02-15 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2000-02-14 | 140 | 140 | 138 | 139 | 9,000 | 1,390 |
| 2000-02-09 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2000-02-07 | 138 | 138 | 138 | 138 | 4,000 | 1,380 |
| 2000-02-04 | 141 | 141 | 141 | 141 | 10,000 | 1,410 |
| 2000-02-03 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 2000-02-02 | 150 | 155 | 150 | 155 | 4,000 | 1,550 |
| 2000-02-01 | 140 | 140 | 138 | 140 | 11,000 | 1,400 |
| 2000-01-31 | 140 | 140 | 137 | 137 | 3,000 | 1,370 |
| 2000-01-28 | 140 | 140 | 140 | 140 | 18,000 | 1,400 |
| 2000-01-27 | 141 | 141 | 140 | 140 | 22,000 | 1,400 |
| 2000-01-26 | 153 | 153 | 145 | 145 | 29,000 | 1,450 |
| 2000-01-25 | 150 | 150 | 145 | 148 | 29,000 | 1,480 |
| 2000-01-24 | 143 | 146 | 143 | 144 | 17,000 | 1,440 |
| 2000-01-21 | 152 | 157 | 151 | 157 | 18,000 | 1,570 |
| 2000-01-20 | 152 | 155 | 152 | 152 | 23,000 | 1,520 |
| 2000-01-19 | 160 | 164 | 154 | 154 | 14,000 | 1,540 |
| 2000-01-18 | 147 | 155 | 147 | 155 | 15,000 | 1,550 |
| 2000-01-17 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2000-01-14 | 138 | 151 | 138 | 151 | 16,000 | 1,510 |
| 2000-01-13 | 137 | 137 | 136 | 137 | 6,000 | 1,370 |
| 2000-01-11 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 2000-01-07 | 135 | 137 | 135 | 136 | 8,000 | 1,360 |
| 2000-01-06 | 141 | 145 | 140 | 145 | 6,000 | 1,450 |
| 2000-01-05 | 141 | 145 | 140 | 140 | 10,000 | 1,400 |
| 2000-01-04 | 147 | 147 | 145 | 145 | 5,000 | 1,450 |
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
