6137 小池酸素工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 520 | 520 | 516 | 516 | 15,000 | 5,160 |
| 2006-12-28 | 515 | 530 | 514 | 530 | 33,000 | 5,300 |
| 2006-12-27 | 507 | 520 | 505 | 510 | 32,000 | 5,100 |
| 2006-12-26 | 512 | 512 | 495 | 505 | 43,000 | 5,050 |
| 2006-12-25 | 526 | 526 | 510 | 512 | 61,000 | 5,120 |
| 2006-12-22 | 499 | 529 | 499 | 529 | 166,000 | 5,290 |
| 2006-12-21 | 496 | 497 | 492 | 496 | 33,000 | 4,960 |
| 2006-12-20 | 487 | 490 | 487 | 490 | 10,000 | 4,900 |
| 2006-12-19 | 492 | 494 | 486 | 486 | 14,000 | 4,860 |
| 2006-12-18 | 497 | 498 | 487 | 490 | 31,000 | 4,900 |
| 2006-12-15 | 493 | 493 | 490 | 490 | 13,000 | 4,900 |
| 2006-12-14 | 492 | 492 | 485 | 488 | 17,000 | 4,880 |
| 2006-12-13 | 485 | 490 | 485 | 488 | 7,000 | 4,880 |
| 2006-12-12 | 493 | 493 | 487 | 489 | 19,000 | 4,890 |
| 2006-12-11 | 495 | 495 | 490 | 493 | 22,000 | 4,930 |
| 2006-12-08 | 498 | 499 | 495 | 495 | 105,000 | 4,950 |
| 2006-12-07 | 490 | 491 | 484 | 488 | 40,000 | 4,880 |
| 2006-12-06 | 498 | 498 | 480 | 489 | 22,000 | 4,890 |
| 2006-12-05 | 490 | 499 | 485 | 498 | 43,000 | 4,980 |
| 2006-12-04 | 475 | 490 | 470 | 485 | 41,000 | 4,850 |
| 2006-12-01 | 475 | 475 | 469 | 470 | 44,000 | 4,700 |
| 2006-11-30 | 475 | 477 | 470 | 470 | 44,000 | 4,700 |
| 2006-11-29 | 459 | 461 | 457 | 457 | 54,000 | 4,570 |
| 2006-11-28 | 454 | 460 | 454 | 459 | 27,000 | 4,590 |
| 2006-11-27 | 456 | 457 | 454 | 454 | 15,000 | 4,540 |
| 2006-11-24 | 460 | 460 | 454 | 454 | 33,000 | 4,540 |
| 2006-11-22 | 453 | 458 | 452 | 458 | 14,000 | 4,580 |
| 2006-11-21 | 460 | 460 | 454 | 459 | 30,000 | 4,590 |
| 2006-11-20 | 466 | 466 | 454 | 460 | 32,000 | 4,600 |
| 2006-11-17 | 471 | 473 | 463 | 470 | 43,000 | 4,700 |
| 2006-11-16 | 470 | 476 | 470 | 474 | 72,000 | 4,740 |
| 2006-11-15 | 470 | 471 | 465 | 466 | 63,000 | 4,660 |
| 2006-11-14 | 453 | 471 | 452 | 469 | 141,000 | 4,690 |
| 2006-11-13 | 437 | 451 | 436 | 451 | 96,000 | 4,510 |
| 2006-11-10 | 463 | 467 | 448 | 452 | 110,000 | 4,520 |
| 2006-11-09 | 449 | 467 | 445 | 463 | 289,000 | 4,630 |
| 2006-11-08 | 438 | 453 | 437 | 453 | 220,000 | 4,530 |
| 2006-11-07 | 421 | 453 | 421 | 453 | 616,000 | 4,530 |
| 2006-11-06 | 399 | 399 | 390 | 398 | 25,000 | 3,980 |
| 2006-11-02 | 389 | 393 | 386 | 389 | 15,000 | 3,890 |
| 2006-11-01 | 384 | 384 | 379 | 381 | 25,000 | 3,810 |
| 2006-10-31 | 385 | 390 | 385 | 386 | 7,000 | 3,860 |
| 2006-10-30 | 381 | 386 | 381 | 385 | 16,000 | 3,850 |
| 2006-10-27 | 395 | 400 | 395 | 395 | 6,000 | 3,950 |
| 2006-10-26 | 406 | 406 | 399 | 400 | 10,000 | 4,000 |
| 2006-10-25 | 409 | 409 | 402 | 404 | 36,000 | 4,040 |
| 2006-10-24 | 409 | 409 | 399 | 405 | 45,000 | 4,050 |
| 2006-10-23 | 393 | 399 | 390 | 399 | 34,000 | 3,990 |
| 2006-10-20 | 386 | 390 | 386 | 388 | 28,000 | 3,880 |
| 2006-10-19 | 373 | 385 | 373 | 380 | 42,000 | 3,800 |
| 2006-10-18 | 371 | 377 | 367 | 371 | 38,000 | 3,710 |
| 2006-10-17 | 367 | 377 | 367 | 372 | 35,000 | 3,720 |
| 2006-10-16 | 366 | 367 | 363 | 366 | 55,000 | 3,660 |
| 2006-10-13 | 362 | 365 | 353 | 364 | 50,000 | 3,640 |
| 2006-10-12 | 368 | 368 | 362 | 365 | 26,000 | 3,650 |
| 2006-10-11 | 369 | 379 | 369 | 374 | 14,000 | 3,740 |
| 2006-10-10 | 385 | 385 | 375 | 379 | 26,000 | 3,790 |
| 2006-10-06 | 373 | 388 | 371 | 383 | 46,000 | 3,830 |
| 2006-10-05 | 373 | 373 | 372 | 373 | 7,000 | 3,730 |
| 2006-10-04 | 370 | 375 | 365 | 371 | 30,000 | 3,710 |
| 2006-10-03 | 375 | 375 | 375 | 375 | 8,000 | 3,750 |
| 2006-10-02 | 371 | 379 | 371 | 377 | 25,000 | 3,770 |
| 2006-09-29 | 371 | 379 | 371 | 379 | 22,000 | 3,790 |
| 2006-09-28 | 376 | 376 | 366 | 370 | 14,000 | 3,700 |
| 2006-09-27 | 365 | 376 | 363 | 376 | 24,000 | 3,760 |
| 2006-09-26 | 363 | 363 | 361 | 363 | 7,000 | 3,630 |
| 2006-09-25 | 360 | 365 | 358 | 363 | 81,000 | 3,630 |
| 2006-09-22 | 381 | 390 | 381 | 390 | 10,000 | 3,900 |
| 2006-09-21 | 387 | 388 | 383 | 383 | 7,000 | 3,830 |
| 2006-09-20 | 388 | 392 | 388 | 388 | 10,000 | 3,880 |
| 2006-09-19 | 408 | 408 | 388 | 388 | 25,000 | 3,880 |
| 2006-09-15 | 411 | 417 | 411 | 411 | 9,000 | 4,110 |
| 2006-09-14 | 410 | 415 | 405 | 409 | 10,000 | 4,090 |
| 2006-09-13 | 413 | 413 | 410 | 410 | 2,000 | 4,100 |
| 2006-09-12 | 420 | 420 | 412 | 413 | 5,000 | 4,130 |
| 2006-09-11 | 435 | 435 | 425 | 425 | 4,000 | 4,250 |
| 2006-09-08 | 433 | 433 | 433 | 433 | 1,000 | 4,330 |
| 2006-09-06 | 436 | 436 | 436 | 436 | 3,000 | 4,360 |
| 2006-09-05 | 418 | 420 | 418 | 420 | 2,000 | 4,200 |
| 2006-09-01 | 421 | 421 | 421 | 421 | 2,000 | 4,210 |
| 2006-08-31 | 431 | 431 | 425 | 425 | 7,000 | 4,250 |
| 2006-08-30 | 416 | 416 | 415 | 416 | 5,000 | 4,160 |
| 2006-08-28 | 418 | 418 | 417 | 417 | 2,000 | 4,170 |
| 2006-08-25 | 421 | 421 | 417 | 417 | 13,000 | 4,170 |
| 2006-08-24 | 420 | 420 | 416 | 416 | 12,000 | 4,160 |
| 2006-08-23 | 423 | 425 | 422 | 423 | 16,000 | 4,230 |
| 2006-08-22 | 429 | 430 | 424 | 424 | 13,000 | 4,240 |
| 2006-08-21 | 426 | 435 | 426 | 431 | 14,000 | 4,310 |
| 2006-08-18 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2006-08-17 | 425 | 425 | 425 | 425 | 13,000 | 4,250 |
| 2006-08-16 | 424 | 425 | 424 | 425 | 11,000 | 4,250 |
| 2006-08-15 | 416 | 424 | 416 | 424 | 6,000 | 4,240 |
| 2006-08-14 | 407 | 415 | 407 | 415 | 5,000 | 4,150 |
| 2006-08-11 | 421 | 426 | 420 | 420 | 5,000 | 4,200 |
| 2006-08-09 | 415 | 420 | 412 | 420 | 6,000 | 4,200 |
| 2006-08-08 | 425 | 425 | 416 | 422 | 8,000 | 4,220 |
| 2006-08-07 | 435 | 436 | 435 | 435 | 7,000 | 4,350 |
| 2006-08-04 | 448 | 448 | 441 | 441 | 2,000 | 4,410 |
| 2006-08-03 | 436 | 441 | 436 | 441 | 9,000 | 4,410 |
| 2006-08-02 | 438 | 438 | 435 | 436 | 3,000 | 4,360 |
| 2006-08-01 | 459 | 459 | 448 | 448 | 20,000 | 4,480 |
| 2006-07-31 | 434 | 435 | 434 | 435 | 4,000 | 4,350 |
| 2006-07-26 | 425 | 434 | 425 | 434 | 7,000 | 4,340 |
| 2006-07-25 | 446 | 446 | 431 | 435 | 40,000 | 4,350 |
| 2006-07-24 | 389 | 392 | 389 | 391 | 5,000 | 3,910 |
| 2006-07-20 | 399 | 403 | 389 | 398 | 7,000 | 3,980 |
| 2006-07-19 | 388 | 388 | 374 | 374 | 16,000 | 3,740 |
| 2006-07-18 | 406 | 406 | 390 | 390 | 5,000 | 3,900 |
| 2006-07-14 | 419 | 419 | 406 | 406 | 4,000 | 4,060 |
| 2006-07-13 | 425 | 425 | 415 | 425 | 5,000 | 4,250 |
| 2006-07-12 | 425 | 425 | 420 | 425 | 7,000 | 4,250 |
| 2006-07-11 | 425 | 425 | 425 | 425 | 3,000 | 4,250 |
| 2006-07-10 | 436 | 436 | 435 | 435 | 10,000 | 4,350 |
| 2006-07-07 | 442 | 442 | 436 | 436 | 11,000 | 4,360 |
| 2006-07-06 | 449 | 449 | 437 | 437 | 4,000 | 4,370 |
| 2006-07-05 | 450 | 451 | 449 | 449 | 3,000 | 4,490 |
| 2006-07-04 | 440 | 450 | 440 | 450 | 9,000 | 4,500 |
| 2006-07-03 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 2006-06-30 | 447 | 447 | 440 | 445 | 11,000 | 4,450 |
| 2006-06-29 | 447 | 447 | 447 | 447 | 2,000 | 4,470 |
| 2006-06-28 | 447 | 447 | 440 | 440 | 4,000 | 4,400 |
| 2006-06-26 | 443 | 457 | 443 | 457 | 6,000 | 4,570 |
| 2006-06-23 | 460 | 460 | 445 | 448 | 14,000 | 4,480 |
| 2006-06-22 | 460 | 460 | 455 | 455 | 3,000 | 4,550 |
| 2006-06-21 | 447 | 447 | 447 | 447 | 1,000 | 4,470 |
| 2006-06-20 | 446 | 446 | 446 | 446 | 1,000 | 4,460 |
| 2006-06-19 | 445 | 446 | 445 | 446 | 2,000 | 4,460 |
| 2006-06-16 | 446 | 460 | 446 | 450 | 10,000 | 4,500 |
| 2006-06-15 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2006-06-14 | 443 | 450 | 436 | 441 | 30,000 | 4,410 |
| 2006-06-13 | 450 | 450 | 445 | 450 | 25,000 | 4,500 |
| 2006-06-12 | 443 | 450 | 443 | 450 | 11,000 | 4,500 |
| 2006-06-09 | 441 | 461 | 441 | 459 | 25,000 | 4,590 |
| 2006-06-08 | 461 | 462 | 451 | 451 | 56,000 | 4,510 |
| 2006-06-07 | 461 | 479 | 461 | 462 | 43,000 | 4,620 |
| 2006-06-06 | 465 | 465 | 461 | 463 | 48,000 | 4,630 |
| 2006-06-05 | 472 | 480 | 472 | 480 | 16,000 | 4,800 |
| 2006-06-02 | 475 | 475 | 445 | 445 | 22,000 | 4,450 |
| 2006-06-01 | 480 | 480 | 470 | 470 | 27,000 | 4,700 |
| 2006-05-31 | 475 | 480 | 471 | 480 | 9,000 | 4,800 |
| 2006-05-30 | 477 | 490 | 477 | 490 | 25,000 | 4,900 |
| 2006-05-29 | 475 | 478 | 470 | 477 | 7,000 | 4,770 |
| 2006-05-26 | 470 | 470 | 463 | 465 | 13,000 | 4,650 |
| 2006-05-25 | 475 | 475 | 460 | 460 | 24,000 | 4,600 |
| 2006-05-24 | 459 | 467 | 459 | 460 | 19,000 | 4,600 |
| 2006-05-23 | 462 | 464 | 458 | 458 | 19,000 | 4,580 |
| 2006-05-22 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 2006-05-19 | 450 | 460 | 440 | 460 | 9,000 | 4,600 |
| 2006-05-18 | 450 | 450 | 450 | 450 | 9,000 | 4,500 |
| 2006-05-17 | 460 | 460 | 455 | 459 | 23,000 | 4,590 |
| 2006-05-16 | 460 | 460 | 460 | 460 | 13,000 | 4,600 |
| 2006-05-15 | 479 | 480 | 460 | 464 | 45,000 | 4,640 |
| 2006-05-12 | 479 | 482 | 460 | 482 | 12,000 | 4,820 |
| 2006-05-11 | 493 | 493 | 489 | 489 | 3,000 | 4,890 |
| 2006-05-10 | 495 | 495 | 490 | 493 | 12,000 | 4,930 |
| 2006-05-09 | 494 | 495 | 490 | 490 | 14,000 | 4,900 |
| 2006-05-08 | 493 | 494 | 490 | 492 | 30,000 | 4,920 |
| 2006-05-02 | 493 | 493 | 485 | 485 | 9,000 | 4,850 |
| 2006-05-01 | 486 | 493 | 485 | 493 | 26,000 | 4,930 |
| 2006-04-28 | 491 | 491 | 487 | 487 | 12,000 | 4,870 |
| 2006-04-27 | 489 | 489 | 485 | 487 | 27,000 | 4,870 |
| 2006-04-26 | 485 | 487 | 485 | 485 | 25,000 | 4,850 |
| 2006-04-25 | 481 | 481 | 481 | 481 | 34,000 | 4,810 |
| 2006-04-24 | 487 | 487 | 477 | 481 | 31,000 | 4,810 |
| 2006-04-21 | 488 | 488 | 487 | 488 | 27,000 | 4,880 |
| 2006-04-20 | 487 | 487 | 486 | 487 | 12,000 | 4,870 |
| 2006-04-19 | 475 | 480 | 475 | 480 | 16,000 | 4,800 |
| 2006-04-18 | 467 | 475 | 465 | 470 | 19,000 | 4,700 |
| 2006-04-17 | 475 | 475 | 470 | 470 | 10,000 | 4,700 |
| 2006-04-14 | 469 | 474 | 469 | 474 | 21,000 | 4,740 |
| 2006-04-13 | 479 | 479 | 470 | 479 | 15,000 | 4,790 |
| 2006-04-12 | 489 | 489 | 476 | 484 | 24,000 | 4,840 |
| 2006-04-11 | 494 | 494 | 483 | 488 | 27,000 | 4,880 |
| 2006-04-10 | 491 | 494 | 482 | 489 | 28,000 | 4,890 |
| 2006-04-07 | 489 | 489 | 483 | 483 | 44,000 | 4,830 |
| 2006-04-06 | 484 | 495 | 484 | 487 | 33,000 | 4,870 |
| 2006-04-05 | 491 | 491 | 483 | 483 | 17,000 | 4,830 |
| 2006-04-04 | 492 | 495 | 489 | 490 | 37,000 | 4,900 |
| 2006-04-03 | 490 | 493 | 489 | 489 | 23,000 | 4,890 |
| 2006-03-31 | 489 | 493 | 487 | 489 | 28,000 | 4,890 |
| 2006-03-30 | 497 | 500 | 488 | 489 | 85,000 | 4,890 |
| 2006-03-29 | 494 | 496 | 481 | 496 | 34,000 | 4,960 |
| 2006-03-28 | 486 | 489 | 483 | 489 | 21,000 | 4,890 |
| 2006-03-27 | 477 | 481 | 472 | 481 | 50,000 | 4,810 |
| 2006-03-24 | 470 | 476 | 467 | 468 | 44,000 | 4,680 |
| 2006-03-23 | 473 | 484 | 473 | 473 | 39,000 | 4,730 |
| 2006-03-22 | 467 | 479 | 465 | 469 | 34,000 | 4,690 |
| 2006-03-20 | 473 | 475 | 462 | 463 | 62,000 | 4,630 |
| 2006-03-17 | 463 | 470 | 463 | 465 | 4,000 | 4,650 |
| 2006-03-16 | 459 | 459 | 453 | 458 | 12,000 | 4,580 |
| 2006-03-15 | 460 | 460 | 456 | 457 | 15,000 | 4,570 |
| 2006-03-14 | 460 | 461 | 456 | 457 | 5,000 | 4,570 |
| 2006-03-13 | 454 | 461 | 452 | 460 | 26,000 | 4,600 |
| 2006-03-10 | 448 | 461 | 448 | 453 | 14,000 | 4,530 |
| 2006-03-09 | 430 | 452 | 430 | 447 | 10,000 | 4,470 |
| 2006-03-08 | 427 | 427 | 427 | 427 | 4,000 | 4,270 |
| 2006-03-07 | 455 | 455 | 431 | 431 | 14,000 | 4,310 |
| 2006-03-06 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2006-03-03 | 455 | 455 | 436 | 445 | 16,000 | 4,450 |
| 2006-03-02 | 470 | 470 | 451 | 452 | 9,000 | 4,520 |
| 2006-03-01 | 460 | 470 | 460 | 461 | 9,000 | 4,610 |
| 2006-02-28 | 466 | 473 | 465 | 465 | 25,000 | 4,650 |
| 2006-02-27 | 472 | 485 | 457 | 462 | 40,000 | 4,620 |
| 2006-02-24 | 465 | 468 | 450 | 459 | 28,000 | 4,590 |
| 2006-02-23 | 450 | 455 | 435 | 455 | 50,000 | 4,550 |
| 2006-02-22 | 445 | 445 | 435 | 435 | 24,000 | 4,350 |
| 2006-02-21 | 410 | 430 | 410 | 425 | 22,000 | 4,250 |
| 2006-02-20 | 430 | 433 | 420 | 425 | 48,000 | 4,250 |
| 2006-02-17 | 474 | 475 | 446 | 455 | 45,000 | 4,550 |
| 2006-02-16 | 484 | 484 | 475 | 480 | 17,000 | 4,800 |
| 2006-02-15 | 480 | 488 | 477 | 485 | 62,000 | 4,850 |
| 2006-02-14 | 480 | 500 | 475 | 500 | 34,000 | 5,000 |
| 2006-02-13 | 517 | 517 | 480 | 500 | 52,000 | 5,000 |
| 2006-02-10 | 532 | 532 | 519 | 520 | 30,000 | 5,200 |
| 2006-02-09 | 536 | 546 | 530 | 530 | 57,000 | 5,300 |
| 2006-02-08 | 545 | 554 | 530 | 534 | 97,000 | 5,340 |
| 2006-02-07 | 530 | 545 | 530 | 543 | 102,000 | 5,430 |
| 2006-02-06 | 528 | 530 | 520 | 525 | 59,000 | 5,250 |
| 2006-02-03 | 519 | 520 | 510 | 511 | 34,000 | 5,110 |
| 2006-02-02 | 519 | 530 | 519 | 520 | 23,000 | 5,200 |
| 2006-02-01 | 524 | 524 | 515 | 520 | 31,000 | 5,200 |
| 2006-01-31 | 520 | 525 | 516 | 524 | 14,000 | 5,240 |
| 2006-01-30 | 535 | 535 | 520 | 520 | 48,000 | 5,200 |
| 2006-01-27 | 503 | 508 | 500 | 508 | 13,000 | 5,080 |
| 2006-01-26 | 487 | 494 | 487 | 494 | 22,000 | 4,940 |
| 2006-01-25 | 491 | 494 | 482 | 483 | 46,000 | 4,830 |
| 2006-01-24 | 478 | 503 | 478 | 495 | 18,000 | 4,950 |
| 2006-01-23 | 490 | 490 | 488 | 488 | 24,000 | 4,880 |
| 2006-01-20 | 528 | 528 | 505 | 505 | 43,000 | 5,050 |
| 2006-01-19 | 473 | 510 | 473 | 495 | 50,000 | 4,950 |
| 2006-01-18 | 510 | 510 | 470 | 488 | 72,000 | 4,880 |
| 2006-01-17 | 534 | 536 | 520 | 520 | 38,000 | 5,200 |
| 2006-01-16 | 531 | 540 | 531 | 539 | 32,000 | 5,390 |
| 2006-01-13 | 541 | 541 | 531 | 531 | 29,000 | 5,310 |
| 2006-01-12 | 542 | 545 | 535 | 540 | 32,000 | 5,400 |
| 2006-01-11 | 552 | 552 | 530 | 530 | 31,000 | 5,300 |
| 2006-01-10 | 564 | 564 | 543 | 550 | 69,000 | 5,500 |
| 2006-01-06 | 520 | 548 | 515 | 548 | 80,000 | 5,480 |
| 2006-01-05 | 509 | 520 | 502 | 515 | 60,000 | 5,150 |
| 2006-01-04 | 505 | 511 | 502 | 502 | 14,000 | 5,020 |
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
