6137 小池酸素工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 498 | 503 | 497 | 497 | 7,000 | 4,970 |
| 2005-12-29 | 504 | 504 | 498 | 498 | 24,000 | 4,980 |
| 2005-12-28 | 495 | 508 | 495 | 504 | 15,000 | 5,040 |
| 2005-12-27 | 510 | 510 | 492 | 500 | 18,000 | 5,000 |
| 2005-12-26 | 485 | 509 | 485 | 502 | 69,000 | 5,020 |
| 2005-12-22 | 479 | 487 | 474 | 487 | 57,000 | 4,870 |
| 2005-12-21 | 467 | 480 | 466 | 472 | 73,000 | 4,720 |
| 2005-12-20 | 466 | 467 | 459 | 467 | 37,000 | 4,670 |
| 2005-12-19 | 479 | 479 | 465 | 467 | 33,000 | 4,670 |
| 2005-12-16 | 459 | 480 | 459 | 475 | 38,000 | 4,750 |
| 2005-12-15 | 484 | 484 | 455 | 460 | 82,000 | 4,600 |
| 2005-12-14 | 506 | 506 | 476 | 484 | 160,000 | 4,840 |
| 2005-12-13 | 509 | 517 | 504 | 512 | 90,000 | 5,120 |
| 2005-12-12 | 468 | 500 | 464 | 500 | 108,000 | 5,000 |
| 2005-12-09 | 458 | 464 | 454 | 461 | 43,000 | 4,610 |
| 2005-12-08 | 453 | 464 | 451 | 454 | 96,000 | 4,540 |
| 2005-12-07 | 454 | 459 | 452 | 455 | 55,000 | 4,550 |
| 2005-12-06 | 441 | 450 | 441 | 450 | 47,000 | 4,500 |
| 2005-12-05 | 440 | 445 | 438 | 439 | 56,000 | 4,390 |
| 2005-12-02 | 431 | 450 | 430 | 438 | 78,000 | 4,380 |
| 2005-12-01 | 428 | 430 | 421 | 430 | 39,000 | 4,300 |
| 2005-11-30 | 426 | 430 | 421 | 430 | 35,000 | 4,300 |
| 2005-11-29 | 417 | 421 | 416 | 421 | 65,000 | 4,210 |
| 2005-11-28 | 423 | 426 | 412 | 422 | 21,000 | 4,220 |
| 2005-11-25 | 431 | 431 | 420 | 423 | 46,000 | 4,230 |
| 2005-11-24 | 432 | 432 | 425 | 426 | 67,000 | 4,260 |
| 2005-11-22 | 425 | 427 | 422 | 425 | 19,000 | 4,250 |
| 2005-11-21 | 422 | 429 | 417 | 417 | 85,000 | 4,170 |
| 2005-11-18 | 428 | 433 | 421 | 421 | 75,000 | 4,210 |
| 2005-11-17 | 437 | 437 | 420 | 432 | 73,000 | 4,320 |
| 2005-11-16 | 436 | 445 | 432 | 437 | 25,000 | 4,370 |
| 2005-11-15 | 437 | 442 | 432 | 437 | 45,000 | 4,370 |
| 2005-11-14 | 435 | 465 | 429 | 442 | 237,000 | 4,420 |
| 2005-11-11 | 411 | 415 | 410 | 410 | 22,000 | 4,100 |
| 2005-11-10 | 416 | 425 | 411 | 415 | 105,000 | 4,150 |
| 2005-11-09 | 415 | 419 | 403 | 411 | 202,000 | 4,110 |
| 2005-11-08 | 393 | 395 | 392 | 395 | 35,000 | 3,950 |
| 2005-11-07 | 390 | 390 | 386 | 390 | 39,000 | 3,900 |
| 2005-11-04 | 385 | 390 | 380 | 386 | 34,000 | 3,860 |
| 2005-11-02 | 382 | 385 | 379 | 379 | 20,000 | 3,790 |
| 2005-11-01 | 380 | 382 | 380 | 382 | 3,000 | 3,820 |
| 2005-10-31 | 376 | 385 | 375 | 375 | 20,000 | 3,750 |
| 2005-10-28 | 371 | 374 | 371 | 374 | 15,000 | 3,740 |
| 2005-10-27 | 369 | 372 | 365 | 366 | 20,000 | 3,660 |
| 2005-10-26 | 363 | 372 | 360 | 364 | 28,000 | 3,640 |
| 2005-10-25 | 365 | 371 | 356 | 360 | 81,000 | 3,600 |
| 2005-10-24 | 373 | 373 | 368 | 368 | 36,000 | 3,680 |
| 2005-10-21 | 370 | 377 | 370 | 377 | 6,000 | 3,770 |
| 2005-10-20 | 375 | 375 | 374 | 375 | 5,000 | 3,750 |
| 2005-10-19 | 373 | 373 | 370 | 370 | 6,000 | 3,700 |
| 2005-10-18 | 375 | 380 | 375 | 375 | 22,000 | 3,750 |
| 2005-10-17 | 385 | 385 | 371 | 380 | 15,000 | 3,800 |
| 2005-10-14 | 370 | 379 | 370 | 376 | 12,000 | 3,760 |
| 2005-10-13 | 373 | 377 | 372 | 372 | 44,000 | 3,720 |
| 2005-10-12 | 383 | 383 | 380 | 383 | 35,000 | 3,830 |
| 2005-10-11 | 383 | 383 | 378 | 382 | 12,000 | 3,820 |
| 2005-10-07 | 381 | 386 | 378 | 378 | 35,000 | 3,780 |
| 2005-10-06 | 396 | 396 | 380 | 386 | 52,000 | 3,860 |
| 2005-10-05 | 380 | 400 | 380 | 398 | 62,000 | 3,980 |
| 2005-10-04 | 380 | 390 | 380 | 390 | 27,000 | 3,900 |
| 2005-10-03 | 368 | 380 | 368 | 380 | 25,000 | 3,800 |
| 2005-09-30 | 384 | 388 | 373 | 373 | 14,000 | 3,730 |
| 2005-09-29 | 385 | 386 | 380 | 386 | 45,000 | 3,860 |
| 2005-09-28 | 380 | 395 | 380 | 389 | 34,000 | 3,890 |
| 2005-09-27 | 377 | 385 | 374 | 385 | 41,000 | 3,850 |
| 2005-09-26 | 366 | 379 | 366 | 379 | 49,000 | 3,790 |
| 2005-09-22 | 379 | 379 | 372 | 376 | 47,000 | 3,760 |
| 2005-09-21 | 375 | 379 | 370 | 373 | 35,000 | 3,730 |
| 2005-09-20 | 366 | 379 | 363 | 379 | 85,000 | 3,790 |
| 2005-09-16 | 355 | 360 | 350 | 360 | 34,000 | 3,600 |
| 2005-09-15 | 355 | 357 | 352 | 353 | 15,000 | 3,530 |
| 2005-09-14 | 355 | 358 | 351 | 358 | 17,000 | 3,580 |
| 2005-09-13 | 351 | 360 | 350 | 359 | 34,000 | 3,590 |
| 2005-09-12 | 353 | 353 | 350 | 350 | 9,000 | 3,500 |
| 2005-09-09 | 354 | 354 | 353 | 353 | 10,000 | 3,530 |
| 2005-09-08 | 360 | 360 | 348 | 354 | 24,000 | 3,540 |
| 2005-09-07 | 367 | 367 | 363 | 364 | 11,000 | 3,640 |
| 2005-09-06 | 370 | 370 | 361 | 367 | 54,000 | 3,670 |
| 2005-09-05 | 349 | 369 | 348 | 367 | 93,000 | 3,670 |
| 2005-09-02 | 347 | 348 | 345 | 348 | 33,000 | 3,480 |
| 2005-09-01 | 355 | 355 | 348 | 353 | 20,000 | 3,530 |
| 2005-08-31 | 356 | 358 | 354 | 356 | 21,000 | 3,560 |
| 2005-08-30 | 354 | 361 | 352 | 359 | 34,000 | 3,590 |
| 2005-08-29 | 357 | 357 | 352 | 357 | 10,000 | 3,570 |
| 2005-08-26 | 351 | 356 | 351 | 352 | 13,000 | 3,520 |
| 2005-08-25 | 355 | 360 | 349 | 355 | 57,000 | 3,550 |
| 2005-08-24 | 362 | 362 | 355 | 355 | 53,000 | 3,550 |
| 2005-08-23 | 354 | 366 | 353 | 364 | 131,000 | 3,640 |
| 2005-08-22 | 347 | 350 | 341 | 350 | 52,000 | 3,500 |
| 2005-08-19 | 348 | 348 | 339 | 348 | 41,000 | 3,480 |
| 2005-08-18 | 338 | 356 | 336 | 348 | 271,000 | 3,480 |
| 2005-08-17 | 326 | 332 | 325 | 330 | 43,000 | 3,300 |
| 2005-08-16 | 323 | 329 | 322 | 329 | 21,000 | 3,290 |
| 2005-08-15 | 326 | 329 | 324 | 326 | 24,000 | 3,260 |
| 2005-08-12 | 329 | 329 | 322 | 324 | 36,000 | 3,240 |
| 2005-08-11 | 326 | 328 | 323 | 328 | 27,000 | 3,280 |
| 2005-08-10 | 330 | 333 | 322 | 326 | 71,000 | 3,260 |
| 2005-08-09 | 310 | 323 | 310 | 319 | 29,000 | 3,190 |
| 2005-08-08 | 301 | 310 | 296 | 310 | 31,000 | 3,100 |
| 2005-08-05 | 322 | 323 | 316 | 316 | 53,000 | 3,160 |
| 2005-08-04 | 329 | 329 | 317 | 317 | 43,000 | 3,170 |
| 2005-08-03 | 323 | 324 | 315 | 319 | 28,000 | 3,190 |
| 2005-08-02 | 325 | 330 | 323 | 323 | 63,000 | 3,230 |
| 2005-08-01 | 320 | 325 | 320 | 324 | 44,000 | 3,240 |
| 2005-07-29 | 317 | 320 | 317 | 320 | 22,000 | 3,200 |
| 2005-07-28 | 316 | 320 | 315 | 319 | 32,000 | 3,190 |
| 2005-07-27 | 322 | 323 | 320 | 320 | 18,000 | 3,200 |
| 2005-07-26 | 325 | 326 | 322 | 322 | 9,000 | 3,220 |
| 2005-07-25 | 321 | 325 | 321 | 325 | 48,000 | 3,250 |
| 2005-07-22 | 320 | 321 | 319 | 319 | 28,000 | 3,190 |
| 2005-07-21 | 321 | 323 | 316 | 319 | 26,000 | 3,190 |
| 2005-07-20 | 318 | 320 | 316 | 316 | 25,000 | 3,160 |
| 2005-07-19 | 318 | 320 | 315 | 320 | 34,000 | 3,200 |
| 2005-07-15 | 322 | 322 | 317 | 319 | 34,000 | 3,190 |
| 2005-07-14 | 325 | 327 | 323 | 323 | 123,000 | 3,230 |
| 2005-07-13 | 313 | 317 | 305 | 317 | 40,000 | 3,170 |
| 2005-07-12 | 322 | 324 | 313 | 313 | 16,000 | 3,130 |
| 2005-07-11 | 318 | 325 | 316 | 320 | 37,000 | 3,200 |
| 2005-07-08 | 312 | 317 | 312 | 313 | 29,000 | 3,130 |
| 2005-07-07 | 320 | 320 | 315 | 317 | 27,000 | 3,170 |
| 2005-07-06 | 323 | 328 | 322 | 322 | 54,000 | 3,220 |
| 2005-07-05 | 320 | 330 | 320 | 325 | 172,000 | 3,250 |
| 2005-07-04 | 305 | 315 | 305 | 313 | 50,000 | 3,130 |
| 2005-07-01 | 304 | 305 | 301 | 301 | 14,000 | 3,010 |
| 2005-06-30 | 302 | 305 | 300 | 305 | 9,000 | 3,050 |
| 2005-06-29 | 304 | 304 | 300 | 302 | 14,000 | 3,020 |
| 2005-06-28 | 304 | 304 | 301 | 304 | 9,000 | 3,040 |
| 2005-06-27 | 306 | 307 | 301 | 301 | 21,000 | 3,010 |
| 2005-06-24 | 302 | 308 | 298 | 305 | 85,000 | 3,050 |
| 2005-06-23 | 299 | 302 | 296 | 302 | 45,000 | 3,020 |
| 2005-06-22 | 297 | 299 | 297 | 299 | 36,000 | 2,990 |
| 2005-06-21 | 302 | 302 | 297 | 302 | 38,000 | 3,020 |
| 2005-06-20 | 297 | 300 | 297 | 297 | 31,000 | 2,970 |
| 2005-06-17 | 294 | 309 | 293 | 301 | 91,000 | 3,010 |
| 2005-06-16 | 295 | 295 | 290 | 290 | 9,000 | 2,900 |
| 2005-06-15 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2005-06-14 | 294 | 294 | 290 | 290 | 4,000 | 2,900 |
| 2005-06-13 | 283 | 289 | 283 | 289 | 16,000 | 2,890 |
| 2005-06-10 | 286 | 286 | 286 | 286 | 5,000 | 2,860 |
| 2005-06-09 | 288 | 288 | 282 | 282 | 3,000 | 2,820 |
| 2005-06-08 | 291 | 293 | 284 | 291 | 10,000 | 2,910 |
| 2005-06-07 | 296 | 296 | 292 | 292 | 10,000 | 2,920 |
| 2005-06-06 | 286 | 295 | 286 | 295 | 16,000 | 2,950 |
| 2005-06-03 | 284 | 288 | 284 | 288 | 6,000 | 2,880 |
| 2005-06-02 | 284 | 284 | 281 | 281 | 4,000 | 2,810 |
| 2005-06-01 | 281 | 283 | 281 | 283 | 3,000 | 2,830 |
| 2005-05-31 | 279 | 285 | 274 | 285 | 32,000 | 2,850 |
| 2005-05-30 | 275 | 276 | 274 | 274 | 23,000 | 2,740 |
| 2005-05-27 | 285 | 285 | 275 | 275 | 37,000 | 2,750 |
| 2005-05-26 | 289 | 289 | 280 | 282 | 19,000 | 2,820 |
| 2005-05-25 | 302 | 302 | 297 | 297 | 74,000 | 2,970 |
| 2005-05-24 | 296 | 306 | 295 | 299 | 76,000 | 2,990 |
| 2005-05-23 | 290 | 296 | 288 | 294 | 11,000 | 2,940 |
| 2005-05-20 | 286 | 287 | 286 | 287 | 5,000 | 2,870 |
| 2005-05-19 | 284 | 287 | 284 | 287 | 10,000 | 2,870 |
| 2005-05-18 | 283 | 284 | 280 | 284 | 6,000 | 2,840 |
| 2005-05-17 | 285 | 286 | 282 | 282 | 22,000 | 2,820 |
| 2005-05-16 | 290 | 294 | 288 | 291 | 11,000 | 2,910 |
| 2005-05-13 | 293 | 293 | 292 | 292 | 5,000 | 2,920 |
| 2005-05-12 | 305 | 305 | 300 | 300 | 15,000 | 3,000 |
| 2005-05-11 | 300 | 300 | 295 | 300 | 69,000 | 3,000 |
| 2005-05-10 | 281 | 288 | 281 | 285 | 30,000 | 2,850 |
| 2005-05-09 | 285 | 287 | 285 | 287 | 2,000 | 2,870 |
| 2005-05-06 | 286 | 286 | 282 | 282 | 4,000 | 2,820 |
| 2005-05-02 | 279 | 280 | 279 | 280 | 5,000 | 2,800 |
| 2005-04-28 | 285 | 285 | 280 | 280 | 3,000 | 2,800 |
| 2005-04-27 | 285 | 286 | 285 | 286 | 6,000 | 2,860 |
| 2005-04-26 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
| 2005-04-25 | 280 | 285 | 280 | 281 | 23,000 | 2,810 |
| 2005-04-22 | 285 | 285 | 281 | 285 | 21,000 | 2,850 |
| 2005-04-21 | 278 | 280 | 273 | 280 | 31,000 | 2,800 |
| 2005-04-20 | 275 | 282 | 275 | 282 | 32,000 | 2,820 |
| 2005-04-19 | 259 | 280 | 259 | 273 | 23,000 | 2,730 |
| 2005-04-18 | 268 | 272 | 259 | 260 | 100,000 | 2,600 |
| 2005-04-15 | 289 | 289 | 280 | 285 | 26,000 | 2,850 |
| 2005-04-14 | 296 | 296 | 291 | 291 | 9,000 | 2,910 |
| 2005-04-13 | 300 | 302 | 297 | 297 | 16,000 | 2,970 |
| 2005-04-12 | 291 | 299 | 291 | 299 | 19,000 | 2,990 |
| 2005-04-11 | 312 | 314 | 276 | 294 | 127,000 | 2,940 |
| 2005-04-08 | 303 | 315 | 301 | 305 | 91,000 | 3,050 |
| 2005-04-07 | 299 | 300 | 299 | 300 | 8,000 | 3,000 |
| 2005-04-06 | 304 | 305 | 301 | 304 | 20,000 | 3,040 |
| 2005-04-05 | 305 | 305 | 298 | 301 | 12,000 | 3,010 |
| 2005-04-04 | 303 | 307 | 303 | 307 | 8,000 | 3,070 |
| 2005-04-01 | 309 | 311 | 302 | 302 | 11,000 | 3,020 |
| 2005-03-31 | 300 | 310 | 300 | 304 | 13,000 | 3,040 |
| 2005-03-30 | 299 | 302 | 296 | 298 | 63,000 | 2,980 |
| 2005-03-29 | 316 | 317 | 306 | 309 | 22,000 | 3,090 |
| 2005-03-28 | 319 | 319 | 308 | 317 | 45,000 | 3,170 |
| 2005-03-25 | 320 | 334 | 320 | 324 | 297,000 | 3,240 |
| 2005-03-24 | 315 | 317 | 311 | 317 | 43,000 | 3,170 |
| 2005-03-23 | 314 | 315 | 309 | 314 | 48,000 | 3,140 |
| 2005-03-22 | 310 | 314 | 307 | 314 | 35,000 | 3,140 |
| 2005-03-18 | 310 | 311 | 302 | 305 | 36,000 | 3,050 |
| 2005-03-17 | 308 | 312 | 303 | 303 | 55,000 | 3,030 |
| 2005-03-16 | 309 | 312 | 306 | 312 | 62,000 | 3,120 |
| 2005-03-15 | 311 | 313 | 307 | 310 | 43,000 | 3,100 |
| 2005-03-14 | 313 | 316 | 310 | 311 | 16,000 | 3,110 |
| 2005-03-11 | 313 | 313 | 312 | 312 | 14,000 | 3,120 |
| 2005-03-10 | 317 | 317 | 312 | 312 | 28,000 | 3,120 |
| 2005-03-09 | 310 | 318 | 310 | 318 | 67,000 | 3,180 |
| 2005-03-08 | 313 | 313 | 301 | 310 | 52,000 | 3,100 |
| 2005-03-07 | 316 | 317 | 312 | 315 | 100,000 | 3,150 |
| 2005-03-04 | 322 | 322 | 316 | 319 | 78,000 | 3,190 |
| 2005-03-03 | 319 | 319 | 310 | 317 | 118,000 | 3,170 |
| 2005-03-02 | 309 | 327 | 307 | 327 | 425,000 | 3,270 |
| 2005-03-01 | 295 | 303 | 295 | 301 | 82,000 | 3,010 |
| 2005-02-28 | 296 | 298 | 289 | 293 | 68,000 | 2,930 |
| 2005-02-25 | 288 | 298 | 287 | 292 | 97,000 | 2,920 |
| 2005-02-24 | 288 | 290 | 286 | 289 | 21,000 | 2,890 |
| 2005-02-23 | 285 | 286 | 282 | 286 | 37,000 | 2,860 |
| 2005-02-22 | 291 | 291 | 282 | 285 | 17,000 | 2,850 |
| 2005-02-21 | 292 | 293 | 289 | 293 | 39,000 | 2,930 |
| 2005-02-18 | 291 | 292 | 289 | 292 | 47,000 | 2,920 |
| 2005-02-17 | 292 | 297 | 291 | 291 | 33,000 | 2,910 |
| 2005-02-16 | 291 | 297 | 291 | 294 | 54,000 | 2,940 |
| 2005-02-15 | 297 | 297 | 292 | 292 | 42,000 | 2,920 |
| 2005-02-14 | 300 | 300 | 295 | 299 | 127,000 | 2,990 |
| 2005-02-10 | 287 | 292 | 287 | 291 | 64,000 | 2,910 |
| 2005-02-09 | 288 | 289 | 285 | 286 | 32,000 | 2,860 |
| 2005-02-08 | 284 | 291 | 284 | 287 | 31,000 | 2,870 |
| 2005-02-07 | 285 | 288 | 281 | 283 | 49,000 | 2,830 |
| 2005-02-04 | 300 | 300 | 287 | 290 | 96,000 | 2,900 |
| 2005-02-03 | 293 | 310 | 293 | 300 | 245,000 | 3,000 |
| 2005-02-02 | 291 | 295 | 290 | 295 | 167,000 | 2,950 |
| 2005-02-01 | 290 | 293 | 281 | 291 | 181,000 | 2,910 |
| 2005-01-31 | 280 | 295 | 277 | 285 | 228,000 | 2,850 |
| 2005-01-28 | 280 | 281 | 275 | 275 | 108,000 | 2,750 |
| 2005-01-27 | 271 | 281 | 271 | 275 | 496,000 | 2,750 |
| 2005-01-26 | 265 | 265 | 260 | 261 | 75,000 | 2,610 |
| 2005-01-25 | 263 | 269 | 259 | 266 | 193,000 | 2,660 |
| 2005-01-24 | 254 | 261 | 254 | 260 | 144,000 | 2,600 |
| 2005-01-21 | 249 | 255 | 249 | 253 | 30,000 | 2,530 |
| 2005-01-20 | 253 | 253 | 250 | 252 | 36,000 | 2,520 |
| 2005-01-19 | 255 | 257 | 253 | 254 | 44,000 | 2,540 |
| 2005-01-18 | 257 | 257 | 253 | 256 | 56,000 | 2,560 |
| 2005-01-17 | 257 | 261 | 256 | 259 | 54,000 | 2,590 |
| 2005-01-14 | 256 | 258 | 253 | 258 | 36,000 | 2,580 |
| 2005-01-13 | 260 | 260 | 255 | 257 | 41,000 | 2,570 |
| 2005-01-12 | 261 | 261 | 255 | 260 | 85,000 | 2,600 |
| 2005-01-11 | 260 | 270 | 255 | 265 | 117,000 | 2,650 |
| 2005-01-07 | 250 | 255 | 247 | 255 | 63,000 | 2,550 |
| 2005-01-06 | 248 | 250 | 247 | 250 | 38,000 | 2,500 |
| 2005-01-05 | 246 | 250 | 246 | 249 | 21,000 | 2,490 |
| 2005-01-04 | 249 | 250 | 247 | 249 | 15,000 | 2,490 |
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