6137 小池酸素工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 822 | 822 | 820 | 820 | 12,000 | 8,200 |
| 2007-12-27 | 858 | 858 | 825 | 840 | 36,000 | 8,400 |
| 2007-12-26 | 880 | 880 | 858 | 868 | 22,000 | 8,680 |
| 2007-12-25 | 900 | 900 | 890 | 890 | 18,000 | 8,900 |
| 2007-12-21 | 899 | 902 | 885 | 898 | 36,000 | 8,980 |
| 2007-12-20 | 908 | 908 | 889 | 889 | 37,000 | 8,890 |
| 2007-12-19 | 872 | 915 | 868 | 914 | 85,000 | 9,140 |
| 2007-12-18 | 854 | 875 | 850 | 862 | 53,000 | 8,620 |
| 2007-12-17 | 908 | 913 | 880 | 889 | 64,000 | 8,890 |
| 2007-12-14 | 904 | 904 | 891 | 894 | 32,000 | 8,940 |
| 2007-12-13 | 891 | 914 | 888 | 914 | 53,000 | 9,140 |
| 2007-12-12 | 892 | 905 | 868 | 891 | 72,000 | 8,910 |
| 2007-12-11 | 920 | 921 | 900 | 908 | 36,000 | 9,080 |
| 2007-12-10 | 918 | 922 | 900 | 920 | 40,000 | 9,200 |
| 2007-12-07 | 900 | 925 | 891 | 908 | 68,000 | 9,080 |
| 2007-12-06 | 901 | 910 | 882 | 899 | 63,000 | 8,990 |
| 2007-12-05 | 900 | 901 | 878 | 881 | 80,000 | 8,810 |
| 2007-12-04 | 910 | 911 | 892 | 900 | 51,000 | 9,000 |
| 2007-12-03 | 885 | 926 | 868 | 910 | 171,000 | 9,100 |
| 2007-11-30 | 897 | 897 | 836 | 879 | 208,000 | 8,790 |
| 2007-11-29 | 935 | 935 | 900 | 900 | 79,000 | 9,000 |
| 2007-11-28 | 970 | 970 | 920 | 935 | 45,000 | 9,350 |
| 2007-11-27 | 976 | 977 | 954 | 970 | 66,000 | 9,700 |
| 2007-11-26 | 985 | 990 | 942 | 986 | 75,000 | 9,860 |
| 2007-11-22 | 989 | 989 | 981 | 984 | 19,000 | 9,840 |
| 2007-11-21 | 1,003 | 1,003 | 983 | 994 | 11,000 | 9,940 |
| 2007-11-20 | 947 | 1,002 | 941 | 1,002 | 35,000 | 10,020 |
| 2007-11-19 | 1,019 | 1,030 | 980 | 997 | 35,000 | 9,970 |
| 2007-11-16 | 1,019 | 1,030 | 1,011 | 1,030 | 34,000 | 10,300 |
| 2007-11-15 | 1,050 | 1,050 | 1,000 | 1,030 | 105,000 | 10,300 |
| 2007-11-14 | 999 | 1,059 | 997 | 1,059 | 108,000 | 10,590 |
| 2007-11-13 | 901 | 969 | 900 | 959 | 71,000 | 9,590 |
| 2007-11-12 | 917 | 936 | 898 | 931 | 78,000 | 9,310 |
| 2007-11-09 | 962 | 965 | 940 | 950 | 40,000 | 9,500 |
| 2007-11-08 | 1,008 | 1,012 | 960 | 982 | 55,000 | 9,820 |
| 2007-11-07 | 1,078 | 1,080 | 1,035 | 1,048 | 69,000 | 10,480 |
| 2007-11-06 | 1,030 | 1,078 | 1,030 | 1,065 | 57,000 | 10,650 |
| 2007-11-05 | 1,011 | 1,032 | 1,010 | 1,032 | 21,000 | 10,320 |
| 2007-11-02 | 1,015 | 1,020 | 1,001 | 1,001 | 20,000 | 10,010 |
| 2007-11-01 | 1,002 | 1,014 | 983 | 1,000 | 35,000 | 10,000 |
| 2007-10-31 | 1,009 | 1,009 | 990 | 1,002 | 14,000 | 10,020 |
| 2007-10-30 | 1,046 | 1,046 | 1,016 | 1,016 | 6,000 | 10,160 |
| 2007-10-29 | 1,050 | 1,060 | 1,035 | 1,036 | 23,000 | 10,360 |
| 2007-10-26 | 1,057 | 1,057 | 1,020 | 1,050 | 20,000 | 10,500 |
| 2007-10-25 | 1,086 | 1,086 | 1,060 | 1,060 | 11,000 | 10,600 |
| 2007-10-24 | 1,086 | 1,100 | 1,065 | 1,082 | 31,000 | 10,820 |
| 2007-10-23 | 1,088 | 1,100 | 1,049 | 1,070 | 72,000 | 10,700 |
| 2007-10-22 | 1,077 | 1,110 | 1,051 | 1,100 | 118,000 | 11,000 |
| 2007-10-19 | 1,050 | 1,119 | 1,050 | 1,100 | 162,000 | 11,000 |
| 2007-10-18 | 1,002 | 1,070 | 1,002 | 1,053 | 99,000 | 10,530 |
| 2007-10-17 | 1,010 | 1,010 | 991 | 1,009 | 60,000 | 10,090 |
| 2007-10-16 | 991 | 1,030 | 975 | 1,030 | 93,000 | 10,300 |
| 2007-10-15 | 1,000 | 1,004 | 985 | 1,000 | 111,000 | 10,000 |
| 2007-10-12 | 988 | 998 | 983 | 992 | 101,000 | 9,920 |
| 2007-10-11 | 960 | 968 | 951 | 968 | 36,000 | 9,680 |
| 2007-10-10 | 939 | 959 | 926 | 958 | 64,000 | 9,580 |
| 2007-10-09 | 931 | 931 | 920 | 925 | 30,000 | 9,250 |
| 2007-10-05 | 900 | 940 | 900 | 929 | 79,000 | 9,290 |
| 2007-10-04 | 874 | 900 | 869 | 900 | 50,000 | 9,000 |
| 2007-10-03 | 852 | 865 | 850 | 854 | 43,000 | 8,540 |
| 2007-10-02 | 863 | 865 | 848 | 848 | 33,000 | 8,480 |
| 2007-10-01 | 860 | 860 | 857 | 860 | 5,000 | 8,600 |
| 2007-09-28 | 910 | 915 | 870 | 870 | 22,000 | 8,700 |
| 2007-09-27 | 857 | 890 | 857 | 890 | 29,000 | 8,900 |
| 2007-09-26 | 820 | 845 | 820 | 845 | 55,000 | 8,450 |
| 2007-09-25 | 815 | 824 | 801 | 818 | 52,000 | 8,180 |
| 2007-09-21 | 825 | 826 | 800 | 805 | 64,000 | 8,050 |
| 2007-09-20 | 860 | 860 | 825 | 825 | 47,000 | 8,250 |
| 2007-09-19 | 864 | 875 | 857 | 862 | 37,000 | 8,620 |
| 2007-09-18 | 869 | 869 | 864 | 864 | 5,000 | 8,640 |
| 2007-09-14 | 870 | 880 | 865 | 879 | 34,000 | 8,790 |
| 2007-09-13 | 890 | 895 | 860 | 865 | 33,000 | 8,650 |
| 2007-09-12 | 911 | 925 | 900 | 910 | 27,000 | 9,100 |
| 2007-09-11 | 950 | 951 | 902 | 910 | 44,000 | 9,100 |
| 2007-09-10 | 959 | 960 | 952 | 952 | 14,000 | 9,520 |
| 2007-09-07 | 979 | 979 | 979 | 979 | 2,000 | 9,790 |
| 2007-09-06 | 975 | 989 | 950 | 989 | 12,000 | 9,890 |
| 2007-09-05 | 964 | 990 | 964 | 975 | 42,000 | 9,750 |
| 2007-09-04 | 987 | 993 | 980 | 990 | 43,000 | 9,900 |
| 2007-09-03 | 992 | 993 | 977 | 980 | 6,000 | 9,800 |
| 2007-08-31 | 990 | 994 | 984 | 989 | 16,000 | 9,890 |
| 2007-08-30 | 1,018 | 1,019 | 985 | 995 | 44,000 | 9,950 |
| 2007-08-29 | 986 | 1,000 | 956 | 996 | 40,000 | 9,960 |
| 2007-08-28 | 981 | 1,010 | 970 | 996 | 60,000 | 9,960 |
| 2007-08-27 | 1,000 | 1,010 | 966 | 971 | 48,000 | 9,710 |
| 2007-08-24 | 995 | 1,020 | 990 | 1,000 | 92,000 | 10,000 |
| 2007-08-23 | 928 | 970 | 914 | 965 | 95,000 | 9,650 |
| 2007-08-22 | 930 | 930 | 898 | 910 | 42,000 | 9,100 |
| 2007-08-21 | 875 | 945 | 875 | 935 | 92,000 | 9,350 |
| 2007-08-20 | 835 | 870 | 835 | 845 | 20,000 | 8,450 |
| 2007-08-17 | 890 | 890 | 822 | 822 | 91,000 | 8,220 |
| 2007-08-16 | 901 | 901 | 870 | 892 | 74,000 | 8,920 |
| 2007-08-15 | 918 | 918 | 906 | 907 | 23,000 | 9,070 |
| 2007-08-14 | 910 | 930 | 910 | 923 | 40,000 | 9,230 |
| 2007-08-13 | 924 | 945 | 891 | 920 | 49,000 | 9,200 |
| 2007-08-10 | 955 | 960 | 919 | 925 | 98,000 | 9,250 |
| 2007-08-09 | 1,022 | 1,022 | 938 | 959 | 129,000 | 9,590 |
| 2007-08-08 | 1,044 | 1,071 | 980 | 1,019 | 179,000 | 10,190 |
| 2007-08-07 | 1,000 | 1,060 | 996 | 1,060 | 376,000 | 10,600 |
| 2007-08-06 | 925 | 960 | 920 | 960 | 90,000 | 9,600 |
| 2007-08-03 | 915 | 922 | 911 | 922 | 23,000 | 9,220 |
| 2007-08-02 | 925 | 925 | 890 | 910 | 30,000 | 9,100 |
| 2007-08-01 | 920 | 925 | 865 | 915 | 44,000 | 9,150 |
| 2007-07-31 | 940 | 940 | 917 | 920 | 24,000 | 9,200 |
| 2007-07-30 | 936 | 936 | 920 | 930 | 46,000 | 9,300 |
| 2007-07-27 | 920 | 935 | 920 | 935 | 40,000 | 9,350 |
| 2007-07-26 | 940 | 945 | 930 | 945 | 42,000 | 9,450 |
| 2007-07-25 | 938 | 940 | 920 | 940 | 51,000 | 9,400 |
| 2007-07-24 | 940 | 950 | 925 | 932 | 32,000 | 9,320 |
| 2007-07-23 | 940 | 950 | 936 | 944 | 72,000 | 9,440 |
| 2007-07-20 | 920 | 955 | 912 | 950 | 69,000 | 9,500 |
| 2007-07-19 | 916 | 925 | 912 | 912 | 41,000 | 9,120 |
| 2007-07-18 | 926 | 930 | 922 | 925 | 46,000 | 9,250 |
| 2007-07-17 | 915 | 930 | 915 | 925 | 48,000 | 9,250 |
| 2007-07-13 | 933 | 933 | 916 | 925 | 36,000 | 9,250 |
| 2007-07-12 | 925 | 935 | 913 | 925 | 60,000 | 9,250 |
| 2007-07-11 | 908 | 930 | 908 | 924 | 44,000 | 9,240 |
| 2007-07-10 | 946 | 948 | 926 | 926 | 26,000 | 9,260 |
| 2007-07-09 | 969 | 974 | 926 | 946 | 40,000 | 9,460 |
| 2007-07-06 | 955 | 969 | 930 | 950 | 52,000 | 9,500 |
| 2007-07-05 | 931 | 965 | 930 | 945 | 116,000 | 9,450 |
| 2007-07-04 | 929 | 940 | 914 | 930 | 79,000 | 9,300 |
| 2007-07-03 | 943 | 960 | 910 | 923 | 218,000 | 9,230 |
| 2007-07-02 | 910 | 942 | 910 | 926 | 100,000 | 9,260 |
| 2007-06-29 | 912 | 925 | 900 | 920 | 161,000 | 9,200 |
| 2007-06-28 | 839 | 868 | 839 | 865 | 107,000 | 8,650 |
| 2007-06-27 | 834 | 835 | 827 | 830 | 67,000 | 8,300 |
| 2007-06-26 | 860 | 870 | 832 | 842 | 56,000 | 8,420 |
| 2007-06-25 | 860 | 880 | 860 | 870 | 105,000 | 8,700 |
| 2007-06-22 | 892 | 900 | 868 | 890 | 163,000 | 8,900 |
| 2007-06-21 | 892 | 892 | 867 | 882 | 101,000 | 8,820 |
| 2007-06-20 | 913 | 914 | 882 | 882 | 75,000 | 8,820 |
| 2007-06-19 | 882 | 930 | 866 | 915 | 209,000 | 9,150 |
| 2007-06-18 | 810 | 883 | 810 | 882 | 133,000 | 8,820 |
| 2007-06-15 | 808 | 810 | 788 | 810 | 45,000 | 8,100 |
| 2007-06-14 | 790 | 802 | 790 | 802 | 24,000 | 8,020 |
| 2007-06-13 | 793 | 803 | 787 | 787 | 47,000 | 7,870 |
| 2007-06-12 | 790 | 808 | 790 | 801 | 83,000 | 8,010 |
| 2007-06-11 | 800 | 810 | 781 | 802 | 102,000 | 8,020 |
| 2007-06-08 | 755 | 780 | 746 | 770 | 170,000 | 7,700 |
| 2007-06-07 | 737 | 758 | 732 | 755 | 87,000 | 7,550 |
| 2007-06-06 | 735 | 748 | 730 | 738 | 136,000 | 7,380 |
| 2007-06-05 | 711 | 735 | 710 | 730 | 93,000 | 7,300 |
| 2007-06-04 | 710 | 715 | 705 | 710 | 60,000 | 7,100 |
| 2007-06-01 | 700 | 705 | 690 | 690 | 117,000 | 6,900 |
| 2007-05-31 | 704 | 710 | 680 | 690 | 75,000 | 6,900 |
| 2007-05-30 | 712 | 715 | 702 | 702 | 37,000 | 7,020 |
| 2007-05-29 | 725 | 725 | 725 | 725 | 11,000 | 7,250 |
| 2007-05-28 | 728 | 728 | 718 | 725 | 16,000 | 7,250 |
| 2007-05-25 | 727 | 729 | 718 | 727 | 37,000 | 7,270 |
| 2007-05-24 | 727 | 730 | 720 | 725 | 19,000 | 7,250 |
| 2007-05-23 | 730 | 730 | 716 | 727 | 67,000 | 7,270 |
| 2007-05-22 | 720 | 730 | 714 | 730 | 40,000 | 7,300 |
| 2007-05-21 | 723 | 723 | 710 | 720 | 34,000 | 7,200 |
| 2007-05-18 | 709 | 733 | 709 | 733 | 102,000 | 7,330 |
| 2007-05-17 | 715 | 715 | 710 | 711 | 21,000 | 7,110 |
| 2007-05-16 | 703 | 715 | 703 | 715 | 21,000 | 7,150 |
| 2007-05-15 | 720 | 720 | 700 | 705 | 31,000 | 7,050 |
| 2007-05-14 | 720 | 730 | 715 | 722 | 39,000 | 7,220 |
| 2007-05-11 | 717 | 731 | 717 | 726 | 62,000 | 7,260 |
| 2007-05-10 | 738 | 738 | 713 | 737 | 87,000 | 7,370 |
| 2007-05-09 | 676 | 715 | 676 | 711 | 64,000 | 7,110 |
| 2007-05-08 | 680 | 681 | 680 | 680 | 9,000 | 6,800 |
| 2007-05-07 | 679 | 681 | 679 | 679 | 14,000 | 6,790 |
| 2007-05-02 | 676 | 676 | 672 | 673 | 7,000 | 6,730 |
| 2007-05-01 | 672 | 676 | 672 | 674 | 6,000 | 6,740 |
| 2007-04-27 | 680 | 680 | 677 | 679 | 3,000 | 6,790 |
| 2007-04-26 | 683 | 683 | 678 | 678 | 3,000 | 6,780 |
| 2007-04-25 | 681 | 681 | 673 | 673 | 30,000 | 6,730 |
| 2007-04-24 | 674 | 675 | 665 | 675 | 14,000 | 6,750 |
| 2007-04-23 | 670 | 670 | 664 | 664 | 10,000 | 6,640 |
| 2007-04-20 | 654 | 665 | 654 | 664 | 10,000 | 6,640 |
| 2007-04-19 | 641 | 655 | 636 | 652 | 19,000 | 6,520 |
| 2007-04-18 | 670 | 670 | 660 | 666 | 25,000 | 6,660 |
| 2007-04-17 | 670 | 670 | 661 | 661 | 6,000 | 6,610 |
| 2007-04-16 | 670 | 672 | 670 | 670 | 10,000 | 6,700 |
| 2007-04-13 | 672 | 685 | 668 | 670 | 28,000 | 6,700 |
| 2007-04-12 | 670 | 677 | 670 | 677 | 5,000 | 6,770 |
| 2007-04-11 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 2007-04-10 | 675 | 677 | 661 | 675 | 47,000 | 6,750 |
| 2007-04-09 | 685 | 685 | 680 | 680 | 4,000 | 6,800 |
| 2007-04-06 | 680 | 685 | 680 | 680 | 33,000 | 6,800 |
| 2007-04-05 | 675 | 682 | 675 | 680 | 42,000 | 6,800 |
| 2007-04-04 | 674 | 680 | 674 | 678 | 13,000 | 6,780 |
| 2007-04-03 | 671 | 683 | 670 | 680 | 36,000 | 6,800 |
| 2007-04-02 | 679 | 684 | 676 | 678 | 16,000 | 6,780 |
| 2007-03-30 | 703 | 711 | 685 | 685 | 18,000 | 6,850 |
| 2007-03-29 | 699 | 712 | 699 | 701 | 62,000 | 7,010 |
| 2007-03-28 | 711 | 712 | 708 | 709 | 80,000 | 7,090 |
| 2007-03-27 | 710 | 713 | 709 | 711 | 60,000 | 7,110 |
| 2007-03-26 | 710 | 711 | 709 | 710 | 41,000 | 7,100 |
| 2007-03-23 | 707 | 712 | 705 | 711 | 32,000 | 7,110 |
| 2007-03-22 | 694 | 700 | 694 | 697 | 22,000 | 6,970 |
| 2007-03-20 | 698 | 700 | 694 | 694 | 15,000 | 6,940 |
| 2007-03-19 | 694 | 699 | 684 | 696 | 16,000 | 6,960 |
| 2007-03-16 | 706 | 706 | 695 | 695 | 34,000 | 6,950 |
| 2007-03-15 | 687 | 707 | 687 | 706 | 22,000 | 7,060 |
| 2007-03-14 | 675 | 687 | 670 | 678 | 33,000 | 6,780 |
| 2007-03-13 | 700 | 704 | 692 | 692 | 20,000 | 6,920 |
| 2007-03-12 | 706 | 710 | 696 | 700 | 42,000 | 7,000 |
| 2007-03-09 | 700 | 706 | 692 | 706 | 56,000 | 7,060 |
| 2007-03-08 | 680 | 695 | 680 | 691 | 59,000 | 6,910 |
| 2007-03-07 | 679 | 684 | 679 | 681 | 61,000 | 6,810 |
| 2007-03-06 | 644 | 669 | 643 | 669 | 65,000 | 6,690 |
| 2007-03-05 | 651 | 651 | 637 | 647 | 32,000 | 6,470 |
| 2007-03-02 | 650 | 654 | 645 | 653 | 60,000 | 6,530 |
| 2007-03-01 | 666 | 668 | 651 | 654 | 55,000 | 6,540 |
| 2007-02-28 | 624 | 669 | 624 | 666 | 91,000 | 6,660 |
| 2007-02-27 | 690 | 690 | 655 | 680 | 86,000 | 6,800 |
| 2007-02-26 | 707 | 707 | 685 | 692 | 78,000 | 6,920 |
| 2007-02-23 | 716 | 720 | 681 | 697 | 123,000 | 6,970 |
| 2007-02-22 | 703 | 720 | 703 | 713 | 157,000 | 7,130 |
| 2007-02-21 | 677 | 709 | 673 | 698 | 182,000 | 6,980 |
| 2007-02-20 | 655 | 670 | 655 | 664 | 89,000 | 6,640 |
| 2007-02-19 | 654 | 655 | 650 | 652 | 89,000 | 6,520 |
| 2007-02-16 | 651 | 654 | 648 | 654 | 132,000 | 6,540 |
| 2007-02-15 | 645 | 653 | 642 | 651 | 147,000 | 6,510 |
| 2007-02-14 | 640 | 643 | 636 | 640 | 73,000 | 6,400 |
| 2007-02-13 | 626 | 645 | 626 | 640 | 114,000 | 6,400 |
| 2007-02-09 | 620 | 625 | 618 | 625 | 45,000 | 6,250 |
| 2007-02-08 | 615 | 620 | 615 | 620 | 41,000 | 6,200 |
| 2007-02-07 | 605 | 617 | 605 | 612 | 78,000 | 6,120 |
| 2007-02-06 | 592 | 600 | 592 | 600 | 40,000 | 6,000 |
| 2007-02-05 | 613 | 615 | 594 | 594 | 96,000 | 5,940 |
| 2007-02-02 | 619 | 620 | 612 | 613 | 60,000 | 6,130 |
| 2007-02-01 | 620 | 620 | 610 | 619 | 74,000 | 6,190 |
| 2007-01-31 | 615 | 615 | 601 | 615 | 53,000 | 6,150 |
| 2007-01-30 | 630 | 635 | 582 | 615 | 237,000 | 6,150 |
| 2007-01-29 | 610 | 626 | 610 | 626 | 212,000 | 6,260 |
| 2007-01-26 | 599 | 605 | 595 | 599 | 71,000 | 5,990 |
| 2007-01-25 | 593 | 600 | 592 | 599 | 43,000 | 5,990 |
| 2007-01-24 | 587 | 608 | 587 | 600 | 73,000 | 6,000 |
| 2007-01-23 | 584 | 590 | 570 | 585 | 124,000 | 5,850 |
| 2007-01-22 | 610 | 610 | 581 | 593 | 98,000 | 5,930 |
| 2007-01-19 | 603 | 635 | 603 | 610 | 127,000 | 6,100 |
| 2007-01-18 | 575 | 613 | 573 | 613 | 213,000 | 6,130 |
| 2007-01-17 | 555 | 575 | 550 | 575 | 117,000 | 5,750 |
| 2007-01-16 | 545 | 554 | 541 | 552 | 130,000 | 5,520 |
| 2007-01-15 | 546 | 546 | 537 | 542 | 23,000 | 5,420 |
| 2007-01-12 | 540 | 548 | 537 | 542 | 43,000 | 5,420 |
| 2007-01-11 | 529 | 540 | 529 | 537 | 47,000 | 5,370 |
| 2007-01-10 | 534 | 534 | 529 | 530 | 31,000 | 5,300 |
| 2007-01-09 | 519 | 535 | 519 | 535 | 109,000 | 5,350 |
| 2007-01-05 | 523 | 523 | 500 | 510 | 48,000 | 5,100 |
| 2007-01-04 | 523 | 524 | 515 | 520 | 22,000 | 5,200 |
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
