6137 小池酸素工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2001-12-27 | 118 | 118 | 116 | 116 | 2,000 | 1,160 |
| 2001-12-26 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2001-12-25 | 130 | 130 | 115 | 116 | 29,000 | 1,160 |
| 2001-12-21 | 120 | 120 | 116 | 120 | 8,000 | 1,200 |
| 2001-12-20 | 119 | 120 | 119 | 120 | 8,000 | 1,200 |
| 2001-12-19 | 120 | 120 | 110 | 115 | 10,000 | 1,150 |
| 2001-12-18 | 122 | 125 | 120 | 120 | 31,000 | 1,200 |
| 2001-12-17 | 130 | 130 | 122 | 122 | 15,000 | 1,220 |
| 2001-12-14 | 125 | 130 | 125 | 130 | 4,000 | 1,300 |
| 2001-12-13 | 126 | 126 | 125 | 125 | 12,000 | 1,250 |
| 2001-12-12 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2001-12-11 | 129 | 129 | 125 | 125 | 9,000 | 1,250 |
| 2001-12-10 | 129 | 129 | 129 | 129 | 5,000 | 1,290 |
| 2001-12-07 | 136 | 136 | 129 | 129 | 21,000 | 1,290 |
| 2001-12-05 | 132 | 132 | 131 | 131 | 4,000 | 1,310 |
| 2001-12-04 | 130 | 130 | 128 | 128 | 4,000 | 1,280 |
| 2001-11-30 | 133 | 134 | 130 | 134 | 9,000 | 1,340 |
| 2001-11-29 | 138 | 138 | 134 | 134 | 5,000 | 1,340 |
| 2001-11-27 | 139 | 140 | 139 | 140 | 2,000 | 1,400 |
| 2001-11-26 | 141 | 141 | 132 | 132 | 7,000 | 1,320 |
| 2001-11-22 | 145 | 145 | 135 | 135 | 23,000 | 1,350 |
| 2001-11-21 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2001-11-20 | 132 | 135 | 132 | 135 | 4,000 | 1,350 |
| 2001-11-16 | 125 | 128 | 125 | 127 | 12,000 | 1,270 |
| 2001-11-15 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2001-11-14 | 130 | 130 | 127 | 127 | 8,000 | 1,270 |
| 2001-11-13 | 131 | 132 | 131 | 131 | 6,000 | 1,310 |
| 2001-11-12 | 135 | 135 | 132 | 132 | 8,000 | 1,320 |
| 2001-11-09 | 138 | 138 | 131 | 131 | 10,000 | 1,310 |
| 2001-11-08 | 140 | 140 | 140 | 140 | 7,000 | 1,400 |
| 2001-11-07 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2001-11-06 | 140 | 140 | 140 | 140 | 18,000 | 1,400 |
| 2001-11-05 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2001-11-02 | 140 | 141 | 140 | 141 | 2,000 | 1,410 |
| 2001-11-01 | 140 | 140 | 139 | 140 | 7,000 | 1,400 |
| 2001-10-31 | 140 | 140 | 139 | 140 | 7,000 | 1,400 |
| 2001-10-30 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2001-10-26 | 145 | 145 | 145 | 145 | 7,000 | 1,450 |
| 2001-10-25 | 147 | 147 | 145 | 145 | 27,000 | 1,450 |
| 2001-10-24 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2001-10-23 | 141 | 141 | 140 | 140 | 18,000 | 1,400 |
| 2001-10-22 | 140 | 140 | 140 | 140 | 7,000 | 1,400 |
| 2001-10-19 | 140 | 140 | 140 | 140 | 7,000 | 1,400 |
| 2001-10-18 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2001-10-17 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2001-10-16 | 140 | 145 | 139 | 139 | 4,000 | 1,390 |
| 2001-10-15 | 146 | 146 | 140 | 140 | 13,000 | 1,400 |
| 2001-10-12 | 144 | 147 | 143 | 145 | 46,000 | 1,450 |
| 2001-10-11 | 142 | 142 | 138 | 138 | 25,000 | 1,380 |
| 2001-10-10 | 148 | 148 | 136 | 136 | 11,000 | 1,360 |
| 2001-10-09 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2001-10-05 | 144 | 146 | 144 | 146 | 4,000 | 1,460 |
| 2001-10-04 | 142 | 142 | 141 | 141 | 6,000 | 1,410 |
| 2001-10-03 | 143 | 143 | 140 | 140 | 31,000 | 1,400 |
| 2001-10-02 | 146 | 146 | 140 | 140 | 4,000 | 1,400 |
| 2001-10-01 | 147 | 147 | 146 | 146 | 3,000 | 1,460 |
| 2001-09-28 | 151 | 151 | 147 | 147 | 3,000 | 1,470 |
| 2001-09-27 | 155 | 156 | 155 | 156 | 14,000 | 1,560 |
| 2001-09-26 | 154 | 154 | 146 | 146 | 6,000 | 1,460 |
| 2001-09-25 | 159 | 159 | 155 | 155 | 19,000 | 1,550 |
| 2001-09-21 | 140 | 144 | 137 | 144 | 29,000 | 1,440 |
| 2001-09-20 | 136 | 140 | 136 | 140 | 15,000 | 1,400 |
| 2001-09-19 | 136 | 136 | 135 | 135 | 15,000 | 1,350 |
| 2001-09-18 | 131 | 135 | 131 | 135 | 4,000 | 1,350 |
| 2001-09-17 | 135 | 136 | 130 | 130 | 34,000 | 1,300 |
| 2001-09-14 | 133 | 134 | 133 | 133 | 16,000 | 1,330 |
| 2001-09-13 | 130 | 130 | 128 | 128 | 9,000 | 1,280 |
| 2001-09-12 | 140 | 140 | 135 | 135 | 13,000 | 1,350 |
| 2001-09-11 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2001-09-10 | 146 | 146 | 142 | 143 | 17,000 | 1,430 |
| 2001-09-07 | 152 | 152 | 150 | 150 | 14,000 | 1,500 |
| 2001-09-06 | 156 | 156 | 156 | 156 | 12,000 | 1,560 |
| 2001-09-05 | 157 | 157 | 157 | 157 | 5,000 | 1,570 |
| 2001-09-04 | 158 | 158 | 157 | 157 | 3,000 | 1,570 |
| 2001-09-03 | 158 | 158 | 158 | 158 | 5,000 | 1,580 |
| 2001-08-31 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2001-08-30 | 159 | 159 | 159 | 159 | 7,000 | 1,590 |
| 2001-08-29 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2001-08-28 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2001-08-24 | 166 | 169 | 166 | 168 | 24,000 | 1,680 |
| 2001-08-23 | 161 | 161 | 159 | 161 | 15,000 | 1,610 |
| 2001-08-22 | 159 | 159 | 159 | 159 | 11,000 | 1,590 |
| 2001-08-21 | 159 | 159 | 158 | 158 | 6,000 | 1,580 |
| 2001-08-20 | 158 | 159 | 158 | 159 | 5,000 | 1,590 |
| 2001-08-17 | 162 | 162 | 162 | 162 | 5,000 | 1,620 |
| 2001-08-16 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2001-08-15 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2001-08-14 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2001-08-13 | 161 | 161 | 160 | 160 | 6,000 | 1,600 |
| 2001-08-10 | 161 | 161 | 160 | 160 | 10,000 | 1,600 |
| 2001-08-09 | 165 | 165 | 161 | 161 | 19,000 | 1,610 |
| 2001-08-08 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 2001-08-07 | 162 | 162 | 160 | 160 | 10,000 | 1,600 |
| 2001-08-06 | 162 | 163 | 162 | 163 | 19,000 | 1,630 |
| 2001-08-03 | 164 | 164 | 163 | 163 | 4,000 | 1,630 |
| 2001-08-02 | 164 | 164 | 164 | 164 | 7,000 | 1,640 |
| 2001-08-01 | 163 | 163 | 162 | 163 | 8,000 | 1,630 |
| 2001-07-31 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2001-07-30 | 163 | 163 | 161 | 162 | 24,000 | 1,620 |
| 2001-07-27 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2001-07-26 | 161 | 162 | 161 | 162 | 6,000 | 1,620 |
| 2001-07-25 | 171 | 171 | 170 | 171 | 33,000 | 1,710 |
| 2001-07-24 | 160 | 162 | 160 | 161 | 10,000 | 1,610 |
| 2001-07-23 | 167 | 167 | 166 | 167 | 16,000 | 1,670 |
| 2001-07-19 | 169 | 169 | 167 | 167 | 20,000 | 1,670 |
| 2001-07-18 | 168 | 170 | 168 | 170 | 5,000 | 1,700 |
| 2001-07-17 | 168 | 168 | 168 | 168 | 23,000 | 1,680 |
| 2001-07-16 | 170 | 170 | 167 | 168 | 5,000 | 1,680 |
| 2001-07-13 | 169 | 170 | 169 | 170 | 2,000 | 1,700 |
| 2001-07-12 | 168 | 168 | 168 | 168 | 4,000 | 1,680 |
| 2001-07-11 | 170 | 170 | 167 | 167 | 4,000 | 1,670 |
| 2001-07-10 | 171 | 175 | 171 | 171 | 5,000 | 1,710 |
| 2001-07-09 | 170 | 170 | 165 | 167 | 6,000 | 1,670 |
| 2001-07-06 | 185 | 185 | 180 | 180 | 17,000 | 1,800 |
| 2001-07-05 | 180 | 180 | 177 | 177 | 10,000 | 1,770 |
| 2001-07-04 | 178 | 180 | 177 | 180 | 15,000 | 1,800 |
| 2001-07-03 | 178 | 183 | 178 | 183 | 7,000 | 1,830 |
| 2001-07-02 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2001-06-29 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2001-06-28 | 185 | 185 | 176 | 176 | 11,000 | 1,760 |
| 2001-06-27 | 187 | 188 | 187 | 187 | 19,000 | 1,870 |
| 2001-06-26 | 181 | 188 | 181 | 187 | 12,000 | 1,870 |
| 2001-06-25 | 187 | 187 | 175 | 181 | 46,000 | 1,810 |
| 2001-06-22 | 171 | 173 | 171 | 173 | 5,000 | 1,730 |
| 2001-06-21 | 168 | 168 | 167 | 168 | 11,000 | 1,680 |
| 2001-06-20 | 167 | 167 | 165 | 167 | 17,000 | 1,670 |
| 2001-06-19 | 167 | 167 | 165 | 167 | 15,000 | 1,670 |
| 2001-06-18 | 165 | 165 | 163 | 165 | 29,000 | 1,650 |
| 2001-06-15 | 173 | 173 | 163 | 165 | 36,000 | 1,650 |
| 2001-06-14 | 174 | 176 | 174 | 174 | 7,000 | 1,740 |
| 2001-06-13 | 178 | 178 | 175 | 175 | 8,000 | 1,750 |
| 2001-06-12 | 177 | 179 | 177 | 179 | 9,000 | 1,790 |
| 2001-06-11 | 180 | 180 | 180 | 180 | 10,000 | 1,800 |
| 2001-06-08 | 180 | 180 | 180 | 180 | 8,000 | 1,800 |
| 2001-06-07 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-06-06 | 176 | 176 | 176 | 176 | 7,000 | 1,760 |
| 2001-06-05 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2001-06-04 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2001-06-01 | 175 | 179 | 175 | 175 | 7,000 | 1,750 |
| 2001-05-31 | 176 | 176 | 175 | 175 | 6,000 | 1,750 |
| 2001-05-30 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2001-05-29 | 176 | 177 | 176 | 177 | 5,000 | 1,770 |
| 2001-05-28 | 184 | 184 | 175 | 175 | 15,000 | 1,750 |
| 2001-05-25 | 190 | 190 | 183 | 183 | 29,000 | 1,830 |
| 2001-05-24 | 185 | 185 | 185 | 185 | 9,000 | 1,850 |
| 2001-05-23 | 188 | 190 | 186 | 186 | 25,000 | 1,860 |
| 2001-05-22 | 191 | 194 | 190 | 190 | 10,000 | 1,900 |
| 2001-05-21 | 185 | 190 | 185 | 190 | 22,000 | 1,900 |
| 2001-05-18 | 191 | 191 | 188 | 188 | 25,000 | 1,880 |
| 2001-05-17 | 188 | 190 | 186 | 188 | 18,000 | 1,880 |
| 2001-05-16 | 194 | 194 | 185 | 185 | 51,000 | 1,850 |
| 2001-05-15 | 192 | 195 | 191 | 194 | 38,000 | 1,940 |
| 2001-05-14 | 195 | 195 | 192 | 192 | 15,000 | 1,920 |
| 2001-05-11 | 197 | 197 | 192 | 195 | 17,000 | 1,950 |
| 2001-05-10 | 200 | 200 | 196 | 196 | 12,000 | 1,960 |
| 2001-05-09 | 196 | 199 | 194 | 198 | 23,000 | 1,980 |
| 2001-05-08 | 196 | 200 | 196 | 196 | 61,000 | 1,960 |
| 2001-05-07 | 205 | 205 | 200 | 201 | 35,000 | 2,010 |
| 2001-05-02 | 199 | 206 | 199 | 204 | 35,000 | 2,040 |
| 2001-05-01 | 197 | 199 | 195 | 199 | 13,000 | 1,990 |
| 2001-04-27 | 200 | 200 | 191 | 191 | 47,000 | 1,910 |
| 2001-04-26 | 196 | 205 | 196 | 205 | 86,000 | 2,050 |
| 2001-04-25 | 196 | 199 | 192 | 193 | 36,000 | 1,930 |
| 2001-04-24 | 192 | 196 | 192 | 195 | 13,000 | 1,950 |
| 2001-04-23 | 196 | 199 | 192 | 195 | 33,000 | 1,950 |
| 2001-04-20 | 195 | 199 | 193 | 195 | 40,000 | 1,950 |
| 2001-04-19 | 204 | 204 | 193 | 200 | 42,000 | 2,000 |
| 2001-04-18 | 198 | 205 | 191 | 200 | 41,000 | 2,000 |
| 2001-04-17 | 200 | 205 | 196 | 198 | 37,000 | 1,980 |
| 2001-04-16 | 215 | 218 | 200 | 200 | 68,000 | 2,000 |
| 2001-04-13 | 200 | 215 | 198 | 213 | 309,000 | 2,130 |
| 2001-04-12 | 190 | 210 | 188 | 201 | 355,000 | 2,010 |
| 2001-04-11 | 174 | 190 | 174 | 185 | 79,000 | 1,850 |
| 2001-04-10 | 170 | 175 | 170 | 171 | 36,000 | 1,710 |
| 2001-04-09 | 173 | 175 | 169 | 170 | 19,000 | 1,700 |
| 2001-04-06 | 177 | 177 | 172 | 172 | 14,000 | 1,720 |
| 2001-04-05 | 172 | 177 | 172 | 177 | 16,000 | 1,770 |
| 2001-04-04 | 172 | 174 | 172 | 173 | 13,000 | 1,730 |
| 2001-04-03 | 170 | 170 | 169 | 169 | 9,000 | 1,690 |
| 2001-04-02 | 170 | 171 | 169 | 171 | 9,000 | 1,710 |
| 2001-03-30 | 168 | 169 | 168 | 169 | 14,000 | 1,690 |
| 2001-03-29 | 170 | 171 | 170 | 170 | 12,000 | 1,700 |
| 2001-03-28 | 178 | 178 | 170 | 170 | 23,000 | 1,700 |
| 2001-03-27 | 181 | 181 | 179 | 179 | 6,000 | 1,790 |
| 2001-03-26 | 177 | 177 | 170 | 173 | 19,000 | 1,730 |
| 2001-03-23 | 182 | 182 | 175 | 178 | 27,000 | 1,780 |
| 2001-03-22 | 166 | 166 | 165 | 165 | 8,000 | 1,650 |
| 2001-03-21 | 161 | 165 | 161 | 162 | 5,000 | 1,620 |
| 2001-03-19 | 162 | 162 | 156 | 156 | 12,000 | 1,560 |
| 2001-03-16 | 165 | 165 | 162 | 162 | 23,000 | 1,620 |
| 2001-03-15 | 161 | 165 | 158 | 165 | 39,000 | 1,650 |
| 2001-03-14 | 164 | 164 | 162 | 162 | 8,000 | 1,620 |
| 2001-03-13 | 158 | 161 | 158 | 161 | 31,000 | 1,610 |
| 2001-03-12 | 163 | 163 | 160 | 160 | 126,000 | 1,600 |
| 2001-03-09 | 165 | 165 | 160 | 163 | 152,000 | 1,630 |
| 2001-03-08 | 166 | 166 | 162 | 165 | 16,000 | 1,650 |
| 2001-03-07 | 161 | 170 | 160 | 165 | 99,000 | 1,650 |
| 2001-03-06 | 162 | 162 | 158 | 158 | 62,000 | 1,580 |
| 2001-03-05 | 170 | 170 | 161 | 162 | 26,000 | 1,620 |
| 2001-03-02 | 176 | 176 | 169 | 170 | 32,000 | 1,700 |
| 2001-03-01 | 177 | 180 | 176 | 180 | 17,000 | 1,800 |
| 2001-02-28 | 181 | 184 | 177 | 177 | 19,000 | 1,770 |
| 2001-02-27 | 180 | 184 | 180 | 180 | 14,000 | 1,800 |
| 2001-02-26 | 180 | 180 | 178 | 180 | 44,000 | 1,800 |
| 2001-02-23 | 189 | 189 | 178 | 180 | 30,000 | 1,800 |
| 2001-02-22 | 188 | 188 | 179 | 179 | 12,000 | 1,790 |
| 2001-02-21 | 189 | 189 | 183 | 185 | 8,000 | 1,850 |
| 2001-02-20 | 182 | 188 | 181 | 182 | 15,000 | 1,820 |
| 2001-02-19 | 180 | 182 | 177 | 182 | 18,000 | 1,820 |
| 2001-02-16 | 182 | 188 | 181 | 181 | 29,000 | 1,810 |
| 2001-02-15 | 190 | 191 | 185 | 190 | 24,000 | 1,900 |
| 2001-02-14 | 180 | 190 | 180 | 189 | 18,000 | 1,890 |
| 2001-02-13 | 180 | 180 | 175 | 175 | 41,000 | 1,750 |
| 2001-02-09 | 185 | 185 | 176 | 177 | 50,000 | 1,770 |
| 2001-02-08 | 190 | 190 | 175 | 180 | 60,000 | 1,800 |
| 2001-02-07 | 197 | 199 | 185 | 187 | 179,000 | 1,870 |
| 2001-02-06 | 190 | 199 | 185 | 197 | 181,000 | 1,970 |
| 2001-02-05 | 188 | 188 | 175 | 177 | 147,000 | 1,770 |
| 2001-02-02 | 162 | 174 | 161 | 173 | 65,000 | 1,730 |
| 2001-02-01 | 170 | 170 | 163 | 163 | 30,000 | 1,630 |
| 2001-01-31 | 172 | 172 | 166 | 170 | 34,000 | 1,700 |
| 2001-01-30 | 178 | 180 | 170 | 175 | 68,000 | 1,750 |
| 2001-01-29 | 185 | 185 | 179 | 181 | 28,000 | 1,810 |
| 2001-01-26 | 181 | 183 | 178 | 182 | 102,000 | 1,820 |
| 2001-01-25 | 191 | 192 | 179 | 183 | 143,000 | 1,830 |
| 2001-01-24 | 158 | 205 | 158 | 199 | 349,000 | 1,990 |
| 2001-01-23 | 148 | 156 | 148 | 156 | 29,000 | 1,560 |
| 2001-01-22 | 148 | 155 | 146 | 153 | 15,000 | 1,530 |
| 2001-01-19 | 149 | 150 | 141 | 147 | 28,000 | 1,470 |
| 2001-01-18 | 145 | 145 | 140 | 140 | 87,000 | 1,400 |
| 2001-01-17 | 144 | 144 | 143 | 143 | 17,000 | 1,430 |
| 2001-01-16 | 143 | 143 | 141 | 143 | 9,000 | 1,430 |
| 2001-01-15 | 153 | 153 | 144 | 144 | 8,000 | 1,440 |
| 2001-01-12 | 146 | 149 | 146 | 149 | 8,000 | 1,490 |
| 2001-01-11 | 148 | 148 | 148 | 148 | 10,000 | 1,480 |
| 2001-01-10 | 150 | 150 | 148 | 148 | 12,000 | 1,480 |
| 2001-01-09 | 150 | 150 | 150 | 150 | 8,000 | 1,500 |
| 2001-01-05 | 150 | 151 | 150 | 151 | 7,000 | 1,510 |
| 2001-01-04 | 154 | 154 | 153 | 153 | 9,000 | 1,530 |
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