6137 小池酸素工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 101 | 101 | 98 | 98 | 12,000 | 980 |
| 2002-12-27 | 94 | 105 | 94 | 103 | 11,000 | 1,030 |
| 2002-12-26 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2002-12-25 | 96 | 97 | 90 | 90 | 50,000 | 900 |
| 2002-12-24 | 90 | 93 | 88 | 91 | 21,000 | 910 |
| 2002-12-20 | 89 | 89 | 88 | 88 | 12,000 | 880 |
| 2002-12-19 | 87 | 87 | 87 | 87 | 7,000 | 870 |
| 2002-12-18 | 92 | 92 | 82 | 86 | 35,000 | 860 |
| 2002-12-17 | 95 | 98 | 90 | 90 | 22,000 | 900 |
| 2002-12-16 | 97 | 97 | 93 | 95 | 6,000 | 950 |
| 2002-12-13 | 101 | 101 | 97 | 101 | 21,000 | 1,010 |
| 2002-12-12 | 101 | 101 | 101 | 101 | 13,000 | 1,010 |
| 2002-12-11 | 102 | 102 | 101 | 101 | 27,000 | 1,010 |
| 2002-12-10 | 103 | 103 | 101 | 101 | 22,000 | 1,010 |
| 2002-12-09 | 108 | 108 | 103 | 103 | 27,000 | 1,030 |
| 2002-12-06 | 107 | 107 | 101 | 105 | 24,000 | 1,050 |
| 2002-12-05 | 99 | 99 | 98 | 98 | 14,000 | 980 |
| 2002-12-04 | 100 | 100 | 100 | 100 | 14,000 | 1,000 |
| 2002-12-03 | 104 | 104 | 100 | 100 | 12,000 | 1,000 |
| 2002-12-02 | 96 | 105 | 96 | 105 | 22,000 | 1,050 |
| 2002-11-29 | 101 | 101 | 99 | 99 | 18,000 | 990 |
| 2002-11-28 | 95 | 96 | 95 | 96 | 20,000 | 960 |
| 2002-11-27 | 92 | 100 | 92 | 94 | 15,000 | 940 |
| 2002-11-26 | 104 | 104 | 97 | 97 | 13,000 | 970 |
| 2002-11-25 | 103 | 103 | 100 | 103 | 38,000 | 1,030 |
| 2002-11-22 | 90 | 100 | 90 | 100 | 19,000 | 1,000 |
| 2002-11-21 | 86 | 93 | 86 | 93 | 22,000 | 930 |
| 2002-11-20 | 81 | 90 | 81 | 82 | 20,000 | 820 |
| 2002-11-19 | 86 | 86 | 81 | 81 | 33,000 | 810 |
| 2002-11-18 | 103 | 103 | 95 | 95 | 9,000 | 950 |
| 2002-11-15 | 107 | 107 | 100 | 103 | 25,000 | 1,030 |
| 2002-11-14 | 107 | 107 | 106 | 106 | 16,000 | 1,060 |
| 2002-11-13 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2002-11-12 | 106 | 106 | 106 | 106 | 13,000 | 1,060 |
| 2002-11-11 | 107 | 107 | 106 | 106 | 13,000 | 1,060 |
| 2002-11-08 | 107 | 107 | 107 | 107 | 18,000 | 1,070 |
| 2002-11-07 | 105 | 106 | 105 | 106 | 5,000 | 1,060 |
| 2002-11-06 | 108 | 110 | 106 | 108 | 31,000 | 1,080 |
| 2002-11-05 | 105 | 105 | 105 | 105 | 11,000 | 1,050 |
| 2002-11-01 | 106 | 106 | 103 | 104 | 26,000 | 1,040 |
| 2002-10-31 | 111 | 111 | 108 | 109 | 12,000 | 1,090 |
| 2002-10-30 | 107 | 108 | 106 | 108 | 24,000 | 1,080 |
| 2002-10-29 | 111 | 111 | 110 | 110 | 11,000 | 1,100 |
| 2002-10-28 | 117 | 117 | 110 | 110 | 10,000 | 1,100 |
| 2002-10-25 | 115 | 115 | 112 | 113 | 38,000 | 1,130 |
| 2002-10-24 | 120 | 120 | 112 | 114 | 20,000 | 1,140 |
| 2002-10-23 | 116 | 119 | 116 | 119 | 9,000 | 1,190 |
| 2002-10-22 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
| 2002-10-21 | 117 | 119 | 117 | 117 | 15,000 | 1,170 |
| 2002-10-18 | 118 | 118 | 117 | 117 | 4,000 | 1,170 |
| 2002-10-17 | 117 | 118 | 117 | 118 | 3,000 | 1,180 |
| 2002-10-16 | 120 | 120 | 116 | 116 | 10,000 | 1,160 |
| 2002-10-15 | 115 | 119 | 115 | 119 | 2,000 | 1,190 |
| 2002-10-11 | 121 | 121 | 111 | 112 | 6,000 | 1,120 |
| 2002-10-10 | 113 | 113 | 110 | 110 | 15,000 | 1,100 |
| 2002-10-09 | 117 | 117 | 113 | 113 | 15,000 | 1,130 |
| 2002-10-08 | 117 | 120 | 117 | 117 | 7,000 | 1,170 |
| 2002-10-07 | 121 | 122 | 117 | 122 | 28,000 | 1,220 |
| 2002-10-04 | 122 | 126 | 121 | 125 | 9,000 | 1,250 |
| 2002-10-03 | 125 | 125 | 123 | 123 | 21,000 | 1,230 |
| 2002-10-02 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
| 2002-10-01 | 125 | 125 | 124 | 124 | 2,000 | 1,240 |
| 2002-09-30 | 128 | 128 | 122 | 126 | 33,000 | 1,260 |
| 2002-09-27 | 129 | 129 | 128 | 129 | 14,000 | 1,290 |
| 2002-09-26 | 128 | 128 | 128 | 128 | 12,000 | 1,280 |
| 2002-09-25 | 130 | 132 | 127 | 128 | 25,000 | 1,280 |
| 2002-09-24 | 126 | 126 | 125 | 126 | 17,000 | 1,260 |
| 2002-09-20 | 125 | 126 | 125 | 126 | 12,000 | 1,260 |
| 2002-09-19 | 127 | 129 | 124 | 126 | 51,000 | 1,260 |
| 2002-09-18 | 128 | 128 | 127 | 127 | 3,000 | 1,270 |
| 2002-09-17 | 126 | 127 | 125 | 127 | 26,000 | 1,270 |
| 2002-09-13 | 126 | 126 | 126 | 126 | 13,000 | 1,260 |
| 2002-09-12 | 128 | 128 | 126 | 126 | 18,000 | 1,260 |
| 2002-09-11 | 130 | 130 | 128 | 128 | 11,000 | 1,280 |
| 2002-09-10 | 130 | 130 | 128 | 128 | 6,000 | 1,280 |
| 2002-09-06 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2002-09-05 | 138 | 138 | 127 | 130 | 7,000 | 1,300 |
| 2002-09-04 | 130 | 137 | 130 | 131 | 23,000 | 1,310 |
| 2002-09-03 | 136 | 136 | 132 | 133 | 20,000 | 1,330 |
| 2002-09-02 | 140 | 140 | 138 | 138 | 8,000 | 1,380 |
| 2002-08-30 | 142 | 143 | 141 | 143 | 15,000 | 1,430 |
| 2002-08-29 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2002-08-28 | 143 | 143 | 143 | 143 | 9,000 | 1,430 |
| 2002-08-27 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2002-08-26 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2002-08-23 | 149 | 158 | 148 | 148 | 22,000 | 1,480 |
| 2002-08-22 | 145 | 149 | 145 | 149 | 5,000 | 1,490 |
| 2002-08-21 | 146 | 146 | 145 | 145 | 9,000 | 1,450 |
| 2002-08-20 | 146 | 146 | 146 | 146 | 3,000 | 1,460 |
| 2002-08-16 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2002-08-15 | 148 | 148 | 145 | 145 | 7,000 | 1,450 |
| 2002-08-14 | 148 | 148 | 146 | 148 | 4,000 | 1,480 |
| 2002-08-09 | 145 | 150 | 145 | 150 | 4,000 | 1,500 |
| 2002-08-08 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2002-08-07 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2002-08-06 | 149 | 155 | 149 | 150 | 17,000 | 1,500 |
| 2002-08-05 | 179 | 179 | 159 | 159 | 63,000 | 1,590 |
| 2002-08-02 | 142 | 145 | 142 | 145 | 12,000 | 1,450 |
| 2002-08-01 | 142 | 142 | 141 | 142 | 4,000 | 1,420 |
| 2002-07-30 | 148 | 148 | 148 | 148 | 19,000 | 1,480 |
| 2002-07-29 | 143 | 143 | 141 | 141 | 4,000 | 1,410 |
| 2002-07-26 | 156 | 158 | 145 | 145 | 25,000 | 1,450 |
| 2002-07-25 | 158 | 158 | 150 | 155 | 48,000 | 1,550 |
| 2002-07-24 | 148 | 150 | 148 | 149 | 6,000 | 1,490 |
| 2002-07-23 | 141 | 148 | 141 | 148 | 18,000 | 1,480 |
| 2002-07-22 | 148 | 148 | 146 | 148 | 6,000 | 1,480 |
| 2002-07-19 | 147 | 149 | 147 | 149 | 6,000 | 1,490 |
| 2002-07-18 | 140 | 140 | 140 | 140 | 12,000 | 1,400 |
| 2002-07-17 | 141 | 142 | 140 | 140 | 17,000 | 1,400 |
| 2002-07-16 | 143 | 143 | 141 | 141 | 7,000 | 1,410 |
| 2002-07-15 | 148 | 148 | 145 | 146 | 4,000 | 1,460 |
| 2002-07-12 | 151 | 153 | 151 | 153 | 14,000 | 1,530 |
| 2002-07-11 | 146 | 146 | 145 | 146 | 6,000 | 1,460 |
| 2002-07-10 | 149 | 149 | 149 | 149 | 5,000 | 1,490 |
| 2002-07-09 | 154 | 154 | 144 | 150 | 14,000 | 1,500 |
| 2002-07-08 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2002-07-05 | 149 | 150 | 142 | 142 | 22,000 | 1,420 |
| 2002-07-04 | 151 | 161 | 149 | 149 | 11,000 | 1,490 |
| 2002-07-03 | 155 | 157 | 155 | 157 | 2,000 | 1,570 |
| 2002-07-02 | 150 | 154 | 150 | 150 | 8,000 | 1,500 |
| 2002-07-01 | 154 | 154 | 142 | 145 | 37,000 | 1,450 |
| 2002-06-28 | 149 | 149 | 144 | 144 | 3,000 | 1,440 |
| 2002-06-27 | 152 | 152 | 150 | 150 | 5,000 | 1,500 |
| 2002-06-26 | 149 | 149 | 142 | 142 | 9,000 | 1,420 |
| 2002-06-25 | 141 | 155 | 141 | 150 | 31,000 | 1,500 |
| 2002-06-24 | 145 | 148 | 144 | 144 | 30,000 | 1,440 |
| 2002-06-21 | 150 | 155 | 150 | 155 | 8,000 | 1,550 |
| 2002-06-20 | 141 | 150 | 141 | 150 | 17,000 | 1,500 |
| 2002-06-19 | 155 | 160 | 146 | 151 | 26,000 | 1,510 |
| 2002-06-18 | 160 | 163 | 155 | 163 | 20,000 | 1,630 |
| 2002-06-17 | 165 | 165 | 161 | 161 | 10,000 | 1,610 |
| 2002-06-14 | 160 | 165 | 160 | 165 | 29,000 | 1,650 |
| 2002-06-13 | 160 | 165 | 160 | 160 | 42,000 | 1,600 |
| 2002-06-12 | 163 | 163 | 160 | 160 | 23,000 | 1,600 |
| 2002-06-11 | 166 | 168 | 161 | 168 | 16,000 | 1,680 |
| 2002-06-10 | 165 | 166 | 160 | 166 | 27,000 | 1,660 |
| 2002-06-07 | 168 | 168 | 163 | 165 | 23,000 | 1,650 |
| 2002-06-06 | 168 | 170 | 166 | 170 | 26,000 | 1,700 |
| 2002-06-05 | 168 | 173 | 168 | 173 | 12,000 | 1,730 |
| 2002-06-04 | 179 | 179 | 170 | 170 | 11,000 | 1,700 |
| 2002-06-03 | 177 | 183 | 170 | 183 | 37,000 | 1,830 |
| 2002-05-31 | 171 | 179 | 171 | 178 | 23,000 | 1,780 |
| 2002-05-30 | 174 | 174 | 170 | 171 | 21,000 | 1,710 |
| 2002-05-29 | 176 | 181 | 174 | 174 | 64,000 | 1,740 |
| 2002-05-28 | 179 | 193 | 175 | 182 | 355,000 | 1,820 |
| 2002-05-27 | 170 | 180 | 167 | 180 | 211,000 | 1,800 |
| 2002-05-24 | 164 | 174 | 160 | 172 | 119,000 | 1,720 |
| 2002-05-23 | 164 | 165 | 159 | 165 | 12,000 | 1,650 |
| 2002-05-22 | 157 | 163 | 157 | 163 | 9,000 | 1,630 |
| 2002-05-21 | 160 | 163 | 158 | 161 | 8,000 | 1,610 |
| 2002-05-20 | 162 | 170 | 162 | 170 | 2,000 | 1,700 |
| 2002-05-17 | 158 | 164 | 157 | 164 | 11,000 | 1,640 |
| 2002-05-16 | 162 | 165 | 158 | 165 | 12,000 | 1,650 |
| 2002-05-15 | 158 | 165 | 152 | 165 | 22,000 | 1,650 |
| 2002-05-14 | 168 | 168 | 157 | 157 | 18,000 | 1,570 |
| 2002-05-13 | 160 | 170 | 155 | 167 | 42,000 | 1,670 |
| 2002-05-10 | 178 | 178 | 168 | 170 | 139,000 | 1,700 |
| 2002-05-09 | 153 | 190 | 153 | 183 | 466,000 | 1,830 |
| 2002-05-08 | 148 | 162 | 148 | 160 | 45,000 | 1,600 |
| 2002-05-07 | 143 | 153 | 143 | 153 | 13,000 | 1,530 |
| 2002-05-02 | 150 | 150 | 141 | 141 | 25,000 | 1,410 |
| 2002-05-01 | 145 | 148 | 145 | 148 | 5,000 | 1,480 |
| 2002-04-30 | 138 | 140 | 138 | 140 | 17,000 | 1,400 |
| 2002-04-26 | 142 | 142 | 141 | 141 | 4,000 | 1,410 |
| 2002-04-25 | 148 | 148 | 142 | 142 | 23,000 | 1,420 |
| 2002-04-24 | 147 | 150 | 140 | 140 | 49,000 | 1,400 |
| 2002-04-23 | 137 | 155 | 137 | 153 | 70,000 | 1,530 |
| 2002-04-22 | 133 | 135 | 133 | 135 | 15,000 | 1,350 |
| 2002-04-19 | 132 | 133 | 130 | 132 | 8,000 | 1,320 |
| 2002-04-18 | 129 | 132 | 129 | 132 | 10,000 | 1,320 |
| 2002-04-17 | 127 | 127 | 127 | 127 | 13,000 | 1,270 |
| 2002-04-16 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2002-04-15 | 131 | 131 | 130 | 130 | 5,000 | 1,300 |
| 2002-04-12 | 130 | 131 | 130 | 131 | 6,000 | 1,310 |
| 2002-04-11 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
| 2002-04-10 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2002-04-09 | 135 | 135 | 132 | 133 | 4,000 | 1,330 |
| 2002-04-08 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2002-04-05 | 130 | 132 | 128 | 132 | 6,000 | 1,320 |
| 2002-04-04 | 131 | 131 | 127 | 130 | 5,000 | 1,300 |
| 2002-04-03 | 127 | 131 | 126 | 126 | 9,000 | 1,260 |
| 2002-04-02 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
| 2002-04-01 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2002-03-29 | 132 | 132 | 131 | 131 | 2,000 | 1,310 |
| 2002-03-28 | 131 | 135 | 130 | 135 | 7,000 | 1,350 |
| 2002-03-27 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2002-03-26 | 134 | 135 | 132 | 132 | 11,000 | 1,320 |
| 2002-03-25 | 137 | 138 | 137 | 137 | 22,000 | 1,370 |
| 2002-03-22 | 138 | 139 | 136 | 136 | 15,000 | 1,360 |
| 2002-03-20 | 137 | 137 | 135 | 137 | 12,000 | 1,370 |
| 2002-03-19 | 136 | 137 | 134 | 134 | 12,000 | 1,340 |
| 2002-03-18 | 136 | 137 | 136 | 136 | 13,000 | 1,360 |
| 2002-03-15 | 138 | 139 | 136 | 136 | 14,000 | 1,360 |
| 2002-03-14 | 138 | 139 | 138 | 139 | 5,000 | 1,390 |
| 2002-03-13 | 137 | 138 | 136 | 136 | 33,000 | 1,360 |
| 2002-03-12 | 137 | 138 | 137 | 137 | 17,000 | 1,370 |
| 2002-03-11 | 137 | 138 | 134 | 138 | 7,000 | 1,380 |
| 2002-03-08 | 138 | 138 | 135 | 135 | 3,000 | 1,350 |
| 2002-03-07 | 138 | 138 | 133 | 133 | 3,000 | 1,330 |
| 2002-03-06 | 132 | 138 | 132 | 138 | 15,000 | 1,380 |
| 2002-03-05 | 135 | 138 | 135 | 138 | 20,000 | 1,380 |
| 2002-03-04 | 135 | 135 | 134 | 134 | 19,000 | 1,340 |
| 2002-03-01 | 128 | 130 | 128 | 129 | 14,000 | 1,290 |
| 2002-02-28 | 129 | 135 | 129 | 130 | 25,000 | 1,300 |
| 2002-02-27 | 128 | 130 | 128 | 130 | 6,000 | 1,300 |
| 2002-02-26 | 125 | 127 | 125 | 127 | 5,000 | 1,270 |
| 2002-02-25 | 134 | 135 | 120 | 121 | 35,000 | 1,210 |
| 2002-02-22 | 125 | 129 | 125 | 129 | 6,000 | 1,290 |
| 2002-02-21 | 124 | 124 | 123 | 124 | 21,000 | 1,240 |
| 2002-02-20 | 124 | 124 | 124 | 124 | 11,000 | 1,240 |
| 2002-02-19 | 125 | 125 | 125 | 125 | 7,000 | 1,250 |
| 2002-02-18 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2002-02-14 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2002-02-13 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 2002-02-12 | 121 | 122 | 121 | 121 | 5,000 | 1,210 |
| 2002-02-06 | 119 | 120 | 119 | 119 | 15,000 | 1,190 |
| 2002-02-05 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2002-02-04 | 118 | 119 | 118 | 119 | 6,000 | 1,190 |
| 2002-01-31 | 122 | 122 | 120 | 120 | 6,000 | 1,200 |
| 2002-01-30 | 121 | 122 | 121 | 122 | 26,000 | 1,220 |
| 2002-01-29 | 123 | 123 | 122 | 122 | 7,000 | 1,220 |
| 2002-01-28 | 124 | 124 | 123 | 123 | 7,000 | 1,230 |
| 2002-01-25 | 131 | 131 | 123 | 129 | 28,000 | 1,290 |
| 2002-01-24 | 129 | 129 | 123 | 125 | 12,000 | 1,250 |
| 2002-01-23 | 125 | 128 | 125 | 128 | 2,000 | 1,280 |
| 2002-01-22 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2002-01-21 | 117 | 119 | 117 | 119 | 8,000 | 1,190 |
| 2002-01-18 | 118 | 118 | 117 | 117 | 6,000 | 1,170 |
| 2002-01-17 | 116 | 117 | 116 | 117 | 19,000 | 1,170 |
| 2002-01-16 | 116 | 116 | 116 | 116 | 6,000 | 1,160 |
| 2002-01-15 | 116 | 116 | 116 | 116 | 6,000 | 1,160 |
| 2002-01-11 | 120 | 120 | 118 | 118 | 3,000 | 1,180 |
| 2002-01-10 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2002-01-09 | 122 | 122 | 118 | 118 | 13,000 | 1,180 |
| 2002-01-07 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
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