6137 小池酸素工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2003-12-29 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2003-12-26 | 124 | 132 | 124 | 130 | 7,000 | 1,300 |
| 2003-12-25 | 124 | 128 | 123 | 123 | 41,000 | 1,230 |
| 2003-12-24 | 126 | 126 | 121 | 126 | 57,000 | 1,260 |
| 2003-12-22 | 126 | 126 | 126 | 126 | 8,000 | 1,260 |
| 2003-12-19 | 130 | 130 | 125 | 125 | 13,000 | 1,250 |
| 2003-12-18 | 126 | 133 | 126 | 133 | 34,000 | 1,330 |
| 2003-12-17 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2003-12-16 | 133 | 133 | 129 | 129 | 13,000 | 1,290 |
| 2003-12-15 | 133 | 135 | 133 | 133 | 5,000 | 1,330 |
| 2003-12-12 | 135 | 135 | 135 | 135 | 15,000 | 1,350 |
| 2003-12-11 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2003-12-10 | 134 | 134 | 129 | 129 | 15,000 | 1,290 |
| 2003-12-09 | 132 | 132 | 131 | 131 | 4,000 | 1,310 |
| 2003-12-08 | 133 | 133 | 131 | 131 | 4,000 | 1,310 |
| 2003-12-05 | 133 | 133 | 133 | 133 | 21,000 | 1,330 |
| 2003-12-04 | 131 | 133 | 131 | 133 | 16,000 | 1,330 |
| 2003-12-03 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2003-12-02 | 132 | 135 | 132 | 133 | 13,000 | 1,330 |
| 2003-12-01 | 131 | 135 | 130 | 135 | 7,000 | 1,350 |
| 2003-11-28 | 136 | 140 | 135 | 135 | 16,000 | 1,350 |
| 2003-11-27 | 136 | 137 | 136 | 137 | 3,000 | 1,370 |
| 2003-11-26 | 136 | 138 | 136 | 138 | 2,000 | 1,380 |
| 2003-11-25 | 147 | 147 | 145 | 145 | 20,000 | 1,450 |
| 2003-11-21 | 135 | 139 | 135 | 139 | 7,000 | 1,390 |
| 2003-11-20 | 132 | 137 | 130 | 137 | 17,000 | 1,370 |
| 2003-11-19 | 130 | 131 | 130 | 130 | 4,000 | 1,300 |
| 2003-11-18 | 135 | 140 | 126 | 133 | 16,000 | 1,330 |
| 2003-11-17 | 143 | 143 | 135 | 135 | 10,000 | 1,350 |
| 2003-11-14 | 148 | 150 | 145 | 145 | 10,000 | 1,450 |
| 2003-11-13 | 143 | 143 | 143 | 143 | 9,000 | 1,430 |
| 2003-11-11 | 153 | 153 | 147 | 147 | 15,000 | 1,470 |
| 2003-11-10 | 151 | 153 | 151 | 153 | 12,000 | 1,530 |
| 2003-11-07 | 155 | 155 | 151 | 151 | 4,000 | 1,510 |
| 2003-11-06 | 155 | 155 | 153 | 153 | 6,000 | 1,530 |
| 2003-11-04 | 155 | 156 | 155 | 156 | 5,000 | 1,560 |
| 2003-10-31 | 155 | 155 | 151 | 151 | 18,000 | 1,510 |
| 2003-10-30 | 153 | 155 | 153 | 155 | 12,000 | 1,550 |
| 2003-10-29 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2003-10-28 | 160 | 160 | 156 | 156 | 12,000 | 1,560 |
| 2003-10-27 | 158 | 159 | 158 | 159 | 9,000 | 1,590 |
| 2003-10-24 | 158 | 159 | 158 | 159 | 20,000 | 1,590 |
| 2003-10-23 | 158 | 158 | 156 | 157 | 22,000 | 1,570 |
| 2003-10-22 | 157 | 157 | 157 | 157 | 6,000 | 1,570 |
| 2003-10-21 | 157 | 158 | 157 | 158 | 6,000 | 1,580 |
| 2003-10-20 | 155 | 160 | 155 | 160 | 21,000 | 1,600 |
| 2003-10-17 | 157 | 157 | 153 | 153 | 10,000 | 1,530 |
| 2003-10-16 | 160 | 160 | 158 | 160 | 10,000 | 1,600 |
| 2003-10-15 | 158 | 159 | 158 | 159 | 5,000 | 1,590 |
| 2003-10-14 | 158 | 159 | 158 | 159 | 4,000 | 1,590 |
| 2003-10-10 | 153 | 160 | 153 | 160 | 12,000 | 1,600 |
| 2003-10-09 | 151 | 152 | 151 | 152 | 10,000 | 1,520 |
| 2003-10-08 | 158 | 158 | 152 | 153 | 14,000 | 1,530 |
| 2003-10-07 | 160 | 160 | 157 | 157 | 14,000 | 1,570 |
| 2003-10-06 | 158 | 159 | 155 | 155 | 20,000 | 1,550 |
| 2003-10-03 | 158 | 159 | 158 | 159 | 2,000 | 1,590 |
| 2003-10-02 | 157 | 157 | 155 | 155 | 4,000 | 1,550 |
| 2003-10-01 | 156 | 156 | 156 | 156 | 16,000 | 1,560 |
| 2003-09-30 | 158 | 158 | 158 | 158 | 3,000 | 1,580 |
| 2003-09-29 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2003-09-26 | 161 | 161 | 159 | 159 | 2,000 | 1,590 |
| 2003-09-25 | 164 | 164 | 158 | 158 | 24,000 | 1,580 |
| 2003-09-24 | 163 | 165 | 161 | 161 | 18,000 | 1,610 |
| 2003-09-22 | 164 | 169 | 164 | 166 | 6,000 | 1,660 |
| 2003-09-19 | 162 | 164 | 162 | 164 | 11,000 | 1,640 |
| 2003-09-18 | 159 | 163 | 159 | 163 | 11,000 | 1,630 |
| 2003-09-17 | 162 | 162 | 160 | 162 | 10,000 | 1,620 |
| 2003-09-16 | 161 | 162 | 157 | 162 | 13,000 | 1,620 |
| 2003-09-12 | 157 | 157 | 157 | 157 | 6,000 | 1,570 |
| 2003-09-11 | 158 | 160 | 158 | 160 | 4,000 | 1,600 |
| 2003-09-10 | 165 | 165 | 158 | 158 | 18,000 | 1,580 |
| 2003-09-09 | 160 | 161 | 160 | 161 | 7,000 | 1,610 |
| 2003-09-08 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2003-09-05 | 161 | 161 | 160 | 161 | 5,000 | 1,610 |
| 2003-09-04 | 162 | 162 | 160 | 161 | 9,000 | 1,610 |
| 2003-09-03 | 161 | 161 | 161 | 161 | 5,000 | 1,610 |
| 2003-09-02 | 163 | 164 | 161 | 161 | 9,000 | 1,610 |
| 2003-09-01 | 161 | 166 | 158 | 158 | 17,000 | 1,580 |
| 2003-08-29 | 165 | 165 | 165 | 165 | 9,000 | 1,650 |
| 2003-08-28 | 169 | 169 | 166 | 166 | 15,000 | 1,660 |
| 2003-08-27 | 164 | 170 | 162 | 165 | 34,000 | 1,650 |
| 2003-08-26 | 160 | 160 | 160 | 160 | 20,000 | 1,600 |
| 2003-08-25 | 166 | 166 | 157 | 160 | 26,000 | 1,600 |
| 2003-08-22 | 170 | 170 | 164 | 164 | 25,000 | 1,640 |
| 2003-08-21 | 165 | 170 | 163 | 170 | 94,000 | 1,700 |
| 2003-08-20 | 160 | 160 | 158 | 160 | 34,000 | 1,600 |
| 2003-08-19 | 160 | 160 | 157 | 158 | 13,000 | 1,580 |
| 2003-08-18 | 159 | 159 | 158 | 159 | 14,000 | 1,590 |
| 2003-08-15 | 157 | 160 | 152 | 157 | 19,000 | 1,570 |
| 2003-08-14 | 158 | 158 | 154 | 157 | 9,000 | 1,570 |
| 2003-08-13 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2003-08-12 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2003-08-11 | 156 | 156 | 156 | 156 | 7,000 | 1,560 |
| 2003-08-08 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2003-08-07 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2003-08-06 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2003-08-05 | 150 | 150 | 146 | 147 | 11,000 | 1,470 |
| 2003-08-04 | 152 | 152 | 150 | 150 | 6,000 | 1,500 |
| 2003-08-01 | 152 | 156 | 152 | 152 | 17,000 | 1,520 |
| 2003-07-31 | 162 | 162 | 159 | 160 | 7,000 | 1,600 |
| 2003-07-30 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2003-07-29 | 158 | 158 | 158 | 158 | 3,000 | 1,580 |
| 2003-07-28 | 161 | 167 | 157 | 157 | 12,000 | 1,570 |
| 2003-07-25 | 160 | 165 | 156 | 165 | 49,000 | 1,650 |
| 2003-07-24 | 154 | 156 | 154 | 156 | 13,000 | 1,560 |
| 2003-07-23 | 148 | 148 | 146 | 146 | 6,000 | 1,460 |
| 2003-07-22 | 150 | 150 | 143 | 143 | 12,000 | 1,430 |
| 2003-07-18 | 154 | 154 | 150 | 150 | 8,000 | 1,500 |
| 2003-07-17 | 158 | 158 | 155 | 155 | 15,000 | 1,550 |
| 2003-07-15 | 162 | 162 | 160 | 160 | 7,000 | 1,600 |
| 2003-07-14 | 158 | 166 | 158 | 161 | 31,000 | 1,610 |
| 2003-07-11 | 163 | 163 | 156 | 156 | 25,000 | 1,560 |
| 2003-07-10 | 163 | 163 | 157 | 158 | 17,000 | 1,580 |
| 2003-07-09 | 164 | 164 | 158 | 158 | 16,000 | 1,580 |
| 2003-07-08 | 162 | 162 | 155 | 160 | 24,000 | 1,600 |
| 2003-07-07 | 157 | 162 | 157 | 160 | 51,000 | 1,600 |
| 2003-07-04 | 151 | 155 | 150 | 155 | 23,000 | 1,550 |
| 2003-07-03 | 157 | 157 | 152 | 152 | 22,000 | 1,520 |
| 2003-07-02 | 159 | 160 | 152 | 152 | 43,000 | 1,520 |
| 2003-07-01 | 152 | 155 | 152 | 154 | 15,000 | 1,540 |
| 2003-06-30 | 152 | 152 | 149 | 149 | 27,000 | 1,490 |
| 2003-06-27 | 152 | 155 | 151 | 155 | 12,000 | 1,550 |
| 2003-06-26 | 154 | 157 | 150 | 157 | 12,000 | 1,570 |
| 2003-06-25 | 159 | 159 | 159 | 159 | 19,000 | 1,590 |
| 2003-06-24 | 162 | 162 | 136 | 154 | 44,000 | 1,540 |
| 2003-06-23 | 163 | 168 | 158 | 162 | 63,000 | 1,620 |
| 2003-06-20 | 150 | 163 | 150 | 161 | 42,000 | 1,610 |
| 2003-06-19 | 166 | 169 | 150 | 155 | 42,000 | 1,550 |
| 2003-06-18 | 159 | 176 | 159 | 171 | 210,000 | 1,710 |
| 2003-06-17 | 155 | 157 | 152 | 155 | 69,000 | 1,550 |
| 2003-06-16 | 147 | 154 | 146 | 154 | 59,000 | 1,540 |
| 2003-06-13 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2003-06-12 | 148 | 148 | 142 | 145 | 11,000 | 1,450 |
| 2003-06-11 | 143 | 148 | 141 | 141 | 21,000 | 1,410 |
| 2003-06-10 | 141 | 141 | 138 | 141 | 29,000 | 1,410 |
| 2003-06-09 | 139 | 139 | 131 | 131 | 7,000 | 1,310 |
| 2003-06-06 | 134 | 140 | 132 | 140 | 41,000 | 1,400 |
| 2003-06-05 | 130 | 131 | 130 | 131 | 13,000 | 1,310 |
| 2003-06-04 | 129 | 130 | 125 | 125 | 38,000 | 1,250 |
| 2003-06-03 | 128 | 128 | 126 | 126 | 4,000 | 1,260 |
| 2003-06-02 | 125 | 127 | 125 | 126 | 5,000 | 1,260 |
| 2003-05-30 | 127 | 127 | 127 | 127 | 11,000 | 1,270 |
| 2003-05-29 | 127 | 127 | 127 | 127 | 3,000 | 1,270 |
| 2003-05-28 | 124 | 127 | 123 | 123 | 10,000 | 1,230 |
| 2003-05-27 | 126 | 126 | 122 | 122 | 9,000 | 1,220 |
| 2003-05-26 | 126 | 129 | 126 | 129 | 9,000 | 1,290 |
| 2003-05-23 | 128 | 128 | 128 | 128 | 25,000 | 1,280 |
| 2003-05-22 | 124 | 128 | 124 | 128 | 11,000 | 1,280 |
| 2003-05-21 | 129 | 129 | 122 | 122 | 11,000 | 1,220 |
| 2003-05-20 | 129 | 130 | 129 | 130 | 4,000 | 1,300 |
| 2003-05-19 | 128 | 129 | 127 | 129 | 7,000 | 1,290 |
| 2003-05-16 | 126 | 128 | 126 | 128 | 10,000 | 1,280 |
| 2003-05-15 | 127 | 127 | 126 | 126 | 2,000 | 1,260 |
| 2003-05-14 | 128 | 128 | 125 | 125 | 6,000 | 1,250 |
| 2003-05-13 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2003-05-12 | 130 | 130 | 128 | 128 | 11,000 | 1,280 |
| 2003-05-09 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2003-05-08 | 125 | 127 | 123 | 127 | 25,000 | 1,270 |
| 2003-05-07 | 133 | 133 | 121 | 121 | 19,000 | 1,210 |
| 2003-05-06 | 131 | 135 | 131 | 135 | 6,000 | 1,350 |
| 2003-05-01 | 129 | 129 | 126 | 126 | 4,000 | 1,260 |
| 2003-04-30 | 129 | 129 | 127 | 127 | 4,000 | 1,270 |
| 2003-04-28 | 128 | 136 | 128 | 136 | 11,000 | 1,360 |
| 2003-04-25 | 137 | 137 | 128 | 128 | 28,000 | 1,280 |
| 2003-04-24 | 135 | 137 | 134 | 137 | 19,000 | 1,370 |
| 2003-04-23 | 129 | 136 | 129 | 136 | 9,000 | 1,360 |
| 2003-04-22 | 129 | 139 | 126 | 134 | 42,000 | 1,340 |
| 2003-04-21 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2003-04-18 | 122 | 123 | 122 | 123 | 2,000 | 1,230 |
| 2003-04-16 | 123 | 125 | 121 | 121 | 17,000 | 1,210 |
| 2003-04-15 | 123 | 123 | 122 | 123 | 12,000 | 1,230 |
| 2003-04-14 | 123 | 127 | 123 | 127 | 7,000 | 1,270 |
| 2003-04-11 | 123 | 123 | 123 | 123 | 5,000 | 1,230 |
| 2003-04-10 | 132 | 132 | 123 | 126 | 27,000 | 1,260 |
| 2003-04-09 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2003-04-08 | 124 | 128 | 124 | 128 | 13,000 | 1,280 |
| 2003-04-07 | 124 | 124 | 121 | 121 | 9,000 | 1,210 |
| 2003-04-04 | 125 | 125 | 124 | 124 | 2,000 | 1,240 |
| 2003-04-03 | 126 | 126 | 124 | 124 | 6,000 | 1,240 |
| 2003-04-01 | 126 | 127 | 123 | 123 | 5,000 | 1,230 |
| 2003-03-31 | 129 | 129 | 127 | 128 | 21,000 | 1,280 |
| 2003-03-28 | 126 | 129 | 126 | 129 | 8,000 | 1,290 |
| 2003-03-27 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2003-03-26 | 128 | 128 | 128 | 128 | 4,000 | 1,280 |
| 2003-03-25 | 135 | 135 | 125 | 130 | 31,000 | 1,300 |
| 2003-03-24 | 124 | 124 | 123 | 123 | 19,000 | 1,230 |
| 2003-03-20 | 123 | 123 | 117 | 122 | 9,000 | 1,220 |
| 2003-03-19 | 123 | 123 | 122 | 123 | 5,000 | 1,230 |
| 2003-03-18 | 123 | 123 | 123 | 123 | 5,000 | 1,230 |
| 2003-03-17 | 124 | 124 | 123 | 123 | 5,000 | 1,230 |
| 2003-03-14 | 122 | 124 | 122 | 124 | 8,000 | 1,240 |
| 2003-03-13 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2003-03-12 | 120 | 121 | 120 | 121 | 4,000 | 1,210 |
| 2003-03-11 | 119 | 120 | 115 | 120 | 7,000 | 1,200 |
| 2003-03-10 | 125 | 125 | 119 | 120 | 20,000 | 1,200 |
| 2003-03-07 | 120 | 125 | 120 | 120 | 18,000 | 1,200 |
| 2003-03-06 | 120 | 120 | 117 | 120 | 6,000 | 1,200 |
| 2003-03-05 | 126 | 126 | 115 | 120 | 21,000 | 1,200 |
| 2003-03-04 | 125 | 126 | 125 | 126 | 10,000 | 1,260 |
| 2003-03-03 | 126 | 126 | 125 | 125 | 7,000 | 1,250 |
| 2003-02-28 | 127 | 127 | 126 | 127 | 6,000 | 1,270 |
| 2003-02-27 | 125 | 125 | 125 | 125 | 6,000 | 1,250 |
| 2003-02-25 | 130 | 130 | 123 | 123 | 40,000 | 1,230 |
| 2003-02-24 | 124 | 128 | 121 | 128 | 21,000 | 1,280 |
| 2003-02-21 | 125 | 125 | 123 | 125 | 6,000 | 1,250 |
| 2003-02-20 | 125 | 125 | 120 | 120 | 12,000 | 1,200 |
| 2003-02-19 | 125 | 126 | 125 | 126 | 7,000 | 1,260 |
| 2003-02-18 | 123 | 125 | 123 | 123 | 16,000 | 1,230 |
| 2003-02-17 | 123 | 123 | 123 | 123 | 3,000 | 1,230 |
| 2003-02-14 | 125 | 125 | 123 | 123 | 5,000 | 1,230 |
| 2003-02-13 | 116 | 125 | 116 | 125 | 12,000 | 1,250 |
| 2003-02-10 | 124 | 128 | 108 | 108 | 20,000 | 1,080 |
| 2003-02-07 | 107 | 114 | 107 | 114 | 7,000 | 1,140 |
| 2003-02-06 | 112 | 112 | 110 | 110 | 11,000 | 1,100 |
| 2003-02-05 | 108 | 110 | 108 | 110 | 8,000 | 1,100 |
| 2003-02-04 | 110 | 110 | 107 | 107 | 7,000 | 1,070 |
| 2003-02-03 | 109 | 109 | 105 | 105 | 10,000 | 1,050 |
| 2003-01-31 | 109 | 109 | 105 | 109 | 19,000 | 1,090 |
| 2003-01-30 | 110 | 110 | 105 | 109 | 20,000 | 1,090 |
| 2003-01-29 | 114 | 114 | 113 | 113 | 5,000 | 1,130 |
| 2003-01-28 | 111 | 114 | 111 | 114 | 10,000 | 1,140 |
| 2003-01-27 | 114 | 114 | 111 | 111 | 8,000 | 1,110 |
| 2003-01-24 | 114 | 115 | 113 | 114 | 34,000 | 1,140 |
| 2003-01-23 | 109 | 111 | 109 | 110 | 13,000 | 1,100 |
| 2003-01-22 | 109 | 109 | 107 | 107 | 13,000 | 1,070 |
| 2003-01-21 | 102 | 109 | 102 | 109 | 9,000 | 1,090 |
| 2003-01-20 | 108 | 108 | 101 | 101 | 19,000 | 1,010 |
| 2003-01-17 | 102 | 108 | 102 | 108 | 31,000 | 1,080 |
| 2003-01-15 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2003-01-14 | 99 | 100 | 99 | 99 | 13,000 | 990 |
| 2003-01-10 | 96 | 96 | 95 | 95 | 11,000 | 950 |
| 2003-01-08 | 101 | 101 | 94 | 94 | 9,000 | 940 |
| 2003-01-07 | 100 | 101 | 100 | 101 | 5,000 | 1,010 |
| 2003-01-06 | 99 | 99 | 99 | 99 | 2,000 | 990 |
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