6137 小池酸素工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 235 | 245 | 231 | 245 | 38,000 | 2,450 |
| 2008-12-29 | 231 | 240 | 229 | 240 | 37,000 | 2,400 |
| 2008-12-26 | 238 | 238 | 229 | 232 | 49,000 | 2,320 |
| 2008-12-25 | 224 | 234 | 222 | 234 | 64,000 | 2,340 |
| 2008-12-24 | 230 | 230 | 220 | 227 | 82,000 | 2,270 |
| 2008-12-22 | 228 | 234 | 221 | 231 | 61,000 | 2,310 |
| 2008-12-19 | 225 | 226 | 221 | 225 | 61,000 | 2,250 |
| 2008-12-18 | 207 | 230 | 206 | 228 | 93,000 | 2,280 |
| 2008-12-17 | 204 | 207 | 203 | 207 | 110,000 | 2,070 |
| 2008-12-16 | 200 | 202 | 199 | 201 | 103,000 | 2,010 |
| 2008-12-15 | 199 | 202 | 198 | 201 | 90,000 | 2,010 |
| 2008-12-12 | 200 | 205 | 191 | 195 | 155,000 | 1,950 |
| 2008-12-11 | 199 | 203 | 197 | 203 | 49,000 | 2,030 |
| 2008-12-10 | 197 | 200 | 195 | 200 | 94,000 | 2,000 |
| 2008-12-09 | 195 | 199 | 194 | 197 | 78,000 | 1,970 |
| 2008-12-08 | 195 | 197 | 193 | 194 | 46,000 | 1,940 |
| 2008-12-05 | 199 | 199 | 195 | 197 | 18,000 | 1,970 |
| 2008-12-04 | 196 | 203 | 191 | 191 | 147,000 | 1,910 |
| 2008-12-03 | 211 | 214 | 201 | 201 | 95,000 | 2,010 |
| 2008-12-02 | 205 | 215 | 203 | 213 | 130,000 | 2,130 |
| 2008-12-01 | 226 | 227 | 213 | 213 | 118,000 | 2,130 |
| 2008-11-28 | 221 | 228 | 218 | 226 | 69,000 | 2,260 |
| 2008-11-27 | 220 | 230 | 217 | 220 | 93,000 | 2,200 |
| 2008-11-26 | 217 | 229 | 211 | 218 | 88,000 | 2,180 |
| 2008-11-25 | 244 | 244 | 215 | 222 | 79,000 | 2,220 |
| 2008-11-21 | 206 | 224 | 201 | 224 | 256,000 | 2,240 |
| 2008-11-20 | 245 | 245 | 224 | 226 | 140,000 | 2,260 |
| 2008-11-19 | 272 | 280 | 249 | 255 | 164,000 | 2,550 |
| 2008-11-18 | 271 | 283 | 270 | 271 | 183,000 | 2,710 |
| 2008-11-17 | 299 | 305 | 282 | 284 | 186,000 | 2,840 |
| 2008-11-14 | 299 | 314 | 299 | 299 | 110,000 | 2,990 |
| 2008-11-13 | 295 | 300 | 284 | 284 | 172,000 | 2,840 |
| 2008-11-12 | 293 | 314 | 293 | 300 | 183,000 | 3,000 |
| 2008-11-11 | 275 | 300 | 262 | 292 | 142,000 | 2,920 |
| 2008-11-10 | 244 | 247 | 238 | 240 | 39,000 | 2,400 |
| 2008-11-07 | 235 | 245 | 230 | 234 | 37,000 | 2,340 |
| 2008-11-06 | 252 | 253 | 238 | 251 | 56,000 | 2,510 |
| 2008-11-05 | 252 | 263 | 252 | 254 | 93,000 | 2,540 |
| 2008-11-04 | 254 | 255 | 243 | 244 | 44,000 | 2,440 |
| 2008-10-31 | 245 | 265 | 239 | 239 | 62,000 | 2,390 |
| 2008-10-30 | 224 | 244 | 224 | 230 | 84,000 | 2,300 |
| 2008-10-29 | 217 | 224 | 205 | 209 | 105,000 | 2,090 |
| 2008-10-28 | 194 | 196 | 170 | 187 | 101,000 | 1,870 |
| 2008-10-27 | 220 | 220 | 198 | 198 | 59,000 | 1,980 |
| 2008-10-24 | 254 | 254 | 223 | 227 | 43,000 | 2,270 |
| 2008-10-23 | 230 | 249 | 224 | 244 | 50,000 | 2,440 |
| 2008-10-22 | 236 | 238 | 230 | 230 | 23,000 | 2,300 |
| 2008-10-21 | 246 | 246 | 235 | 237 | 46,000 | 2,370 |
| 2008-10-20 | 239 | 239 | 220 | 232 | 38,000 | 2,320 |
| 2008-10-17 | 238 | 248 | 238 | 245 | 7,000 | 2,450 |
| 2008-10-16 | 221 | 250 | 220 | 238 | 30,000 | 2,380 |
| 2008-10-15 | 242 | 243 | 235 | 239 | 49,000 | 2,390 |
| 2008-10-14 | 242 | 270 | 242 | 252 | 59,000 | 2,520 |
| 2008-10-10 | 227 | 227 | 206 | 218 | 51,000 | 2,180 |
| 2008-10-09 | 216 | 232 | 206 | 222 | 47,000 | 2,220 |
| 2008-10-08 | 225 | 230 | 204 | 215 | 53,000 | 2,150 |
| 2008-10-07 | 206 | 235 | 203 | 235 | 39,000 | 2,350 |
| 2008-10-06 | 252 | 260 | 241 | 241 | 44,000 | 2,410 |
| 2008-10-03 | 278 | 290 | 275 | 290 | 27,000 | 2,900 |
| 2008-10-02 | 305 | 305 | 290 | 291 | 15,000 | 2,910 |
| 2008-10-01 | 312 | 315 | 307 | 310 | 20,000 | 3,100 |
| 2008-09-30 | 310 | 312 | 301 | 310 | 17,000 | 3,100 |
| 2008-09-29 | 317 | 337 | 317 | 329 | 16,000 | 3,290 |
| 2008-09-26 | 329 | 329 | 310 | 312 | 47,000 | 3,120 |
| 2008-09-25 | 330 | 335 | 328 | 328 | 38,000 | 3,280 |
| 2008-09-24 | 320 | 320 | 315 | 315 | 19,000 | 3,150 |
| 2008-09-22 | 327 | 337 | 320 | 320 | 83,000 | 3,200 |
| 2008-09-19 | 311 | 319 | 303 | 317 | 47,000 | 3,170 |
| 2008-09-18 | 300 | 300 | 291 | 291 | 72,000 | 2,910 |
| 2008-09-17 | 296 | 314 | 296 | 305 | 63,000 | 3,050 |
| 2008-09-16 | 278 | 285 | 278 | 281 | 65,000 | 2,810 |
| 2008-09-12 | 298 | 298 | 291 | 296 | 12,000 | 2,960 |
| 2008-09-11 | 282 | 297 | 282 | 292 | 21,000 | 2,920 |
| 2008-09-10 | 301 | 305 | 284 | 287 | 121,000 | 2,870 |
| 2008-09-09 | 312 | 312 | 295 | 305 | 38,000 | 3,050 |
| 2008-09-08 | 304 | 322 | 304 | 309 | 62,000 | 3,090 |
| 2008-09-05 | 285 | 300 | 285 | 300 | 44,000 | 3,000 |
| 2008-09-04 | 334 | 334 | 319 | 320 | 34,000 | 3,200 |
| 2008-09-03 | 341 | 341 | 331 | 335 | 24,000 | 3,350 |
| 2008-09-02 | 336 | 341 | 331 | 336 | 23,000 | 3,360 |
| 2008-09-01 | 331 | 333 | 326 | 333 | 16,000 | 3,330 |
| 2008-08-29 | 329 | 335 | 326 | 330 | 47,000 | 3,300 |
| 2008-08-28 | 332 | 337 | 328 | 328 | 28,000 | 3,280 |
| 2008-08-27 | 340 | 340 | 336 | 338 | 18,000 | 3,380 |
| 2008-08-26 | 353 | 353 | 342 | 342 | 23,000 | 3,420 |
| 2008-08-25 | 355 | 355 | 350 | 350 | 29,000 | 3,500 |
| 2008-08-22 | 355 | 359 | 353 | 354 | 31,000 | 3,540 |
| 2008-08-21 | 363 | 363 | 355 | 355 | 15,000 | 3,550 |
| 2008-08-20 | 358 | 362 | 355 | 362 | 35,000 | 3,620 |
| 2008-08-19 | 357 | 360 | 357 | 360 | 14,000 | 3,600 |
| 2008-08-18 | 351 | 361 | 351 | 357 | 61,000 | 3,570 |
| 2008-08-15 | 355 | 358 | 350 | 354 | 121,000 | 3,540 |
| 2008-08-14 | 365 | 366 | 350 | 352 | 63,000 | 3,520 |
| 2008-08-13 | 390 | 390 | 366 | 366 | 117,000 | 3,660 |
| 2008-08-12 | 448 | 448 | 401 | 401 | 25,000 | 4,010 |
| 2008-08-11 | 434 | 448 | 434 | 448 | 18,000 | 4,480 |
| 2008-08-08 | 434 | 435 | 430 | 430 | 24,000 | 4,300 |
| 2008-08-07 | 436 | 441 | 435 | 435 | 9,000 | 4,350 |
| 2008-08-06 | 457 | 457 | 431 | 441 | 38,000 | 4,410 |
| 2008-08-05 | 460 | 465 | 450 | 450 | 26,000 | 4,500 |
| 2008-08-04 | 490 | 495 | 465 | 465 | 13,000 | 4,650 |
| 2008-08-01 | 500 | 500 | 488 | 489 | 14,000 | 4,890 |
| 2008-07-31 | 510 | 515 | 501 | 506 | 18,000 | 5,060 |
| 2008-07-30 | 520 | 520 | 510 | 516 | 9,000 | 5,160 |
| 2008-07-29 | 519 | 520 | 512 | 520 | 12,000 | 5,200 |
| 2008-07-28 | 520 | 520 | 520 | 520 | 5,000 | 5,200 |
| 2008-07-25 | 530 | 531 | 510 | 520 | 74,000 | 5,200 |
| 2008-07-24 | 520 | 522 | 516 | 521 | 46,000 | 5,210 |
| 2008-07-23 | 517 | 521 | 516 | 516 | 34,000 | 5,160 |
| 2008-07-22 | 519 | 520 | 517 | 520 | 10,000 | 5,200 |
| 2008-07-18 | 530 | 530 | 524 | 524 | 4,000 | 5,240 |
| 2008-07-17 | 540 | 540 | 522 | 522 | 36,000 | 5,220 |
| 2008-07-16 | 523 | 523 | 520 | 520 | 6,000 | 5,200 |
| 2008-07-15 | 535 | 535 | 526 | 526 | 8,000 | 5,260 |
| 2008-07-14 | 520 | 540 | 520 | 540 | 5,000 | 5,400 |
| 2008-07-11 | 521 | 521 | 519 | 520 | 8,000 | 5,200 |
| 2008-07-10 | 545 | 545 | 520 | 521 | 39,000 | 5,210 |
| 2008-07-09 | 535 | 535 | 520 | 525 | 61,000 | 5,250 |
| 2008-07-08 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 2008-07-07 | 529 | 537 | 529 | 535 | 5,000 | 5,350 |
| 2008-07-04 | 541 | 541 | 530 | 530 | 43,000 | 5,300 |
| 2008-07-03 | 530 | 537 | 530 | 537 | 13,000 | 5,370 |
| 2008-07-02 | 577 | 580 | 558 | 558 | 19,000 | 5,580 |
| 2008-07-01 | 570 | 575 | 570 | 575 | 15,000 | 5,750 |
| 2008-06-30 | 579 | 585 | 570 | 570 | 39,000 | 5,700 |
| 2008-06-27 | 590 | 600 | 580 | 580 | 27,000 | 5,800 |
| 2008-06-26 | 612 | 612 | 610 | 610 | 5,000 | 6,100 |
| 2008-06-25 | 614 | 614 | 611 | 611 | 10,000 | 6,110 |
| 2008-06-24 | 620 | 620 | 590 | 607 | 36,000 | 6,070 |
| 2008-06-23 | 630 | 630 | 622 | 622 | 5,000 | 6,220 |
| 2008-06-20 | 640 | 640 | 625 | 630 | 16,000 | 6,300 |
| 2008-06-19 | 645 | 645 | 635 | 637 | 4,000 | 6,370 |
| 2008-06-18 | 651 | 655 | 650 | 655 | 3,000 | 6,550 |
| 2008-06-17 | 668 | 670 | 668 | 670 | 3,000 | 6,700 |
| 2008-06-16 | 632 | 668 | 632 | 668 | 7,000 | 6,680 |
| 2008-06-13 | 623 | 630 | 620 | 630 | 25,000 | 6,300 |
| 2008-06-12 | 622 | 637 | 608 | 618 | 19,000 | 6,180 |
| 2008-06-11 | 669 | 669 | 636 | 652 | 26,000 | 6,520 |
| 2008-06-10 | 699 | 699 | 670 | 670 | 38,000 | 6,700 |
| 2008-06-09 | 688 | 700 | 687 | 694 | 88,000 | 6,940 |
| 2008-06-06 | 710 | 720 | 700 | 708 | 51,000 | 7,080 |
| 2008-06-05 | 710 | 715 | 679 | 710 | 71,000 | 7,100 |
| 2008-06-04 | 681 | 709 | 670 | 700 | 102,000 | 7,000 |
| 2008-06-03 | 584 | 686 | 584 | 680 | 211,000 | 6,800 |
| 2008-06-02 | 568 | 601 | 565 | 600 | 92,000 | 6,000 |
| 2008-05-30 | 571 | 579 | 563 | 563 | 19,000 | 5,630 |
| 2008-05-29 | 567 | 567 | 567 | 567 | 1,000 | 5,670 |
| 2008-05-28 | 570 | 570 | 567 | 567 | 7,000 | 5,670 |
| 2008-05-27 | 570 | 570 | 570 | 570 | 5,000 | 5,700 |
| 2008-05-26 | 570 | 570 | 560 | 560 | 12,000 | 5,600 |
| 2008-05-23 | 570 | 580 | 568 | 570 | 30,000 | 5,700 |
| 2008-05-22 | 548 | 567 | 548 | 550 | 25,000 | 5,500 |
| 2008-05-21 | 572 | 572 | 562 | 568 | 18,000 | 5,680 |
| 2008-05-20 | 580 | 580 | 577 | 580 | 9,000 | 5,800 |
| 2008-05-19 | 590 | 595 | 580 | 580 | 22,000 | 5,800 |
| 2008-05-16 | 581 | 589 | 577 | 589 | 37,000 | 5,890 |
| 2008-05-15 | 582 | 582 | 568 | 573 | 18,000 | 5,730 |
| 2008-05-14 | 593 | 595 | 585 | 589 | 25,000 | 5,890 |
| 2008-05-13 | 585 | 598 | 572 | 589 | 66,000 | 5,890 |
| 2008-05-12 | 562 | 572 | 562 | 572 | 7,000 | 5,720 |
| 2008-05-09 | 571 | 571 | 545 | 545 | 11,000 | 5,450 |
| 2008-05-08 | 570 | 580 | 570 | 571 | 4,000 | 5,710 |
| 2008-05-07 | 581 | 583 | 573 | 580 | 38,000 | 5,800 |
| 2008-05-02 | 574 | 580 | 572 | 579 | 25,000 | 5,790 |
| 2008-05-01 | 557 | 570 | 557 | 570 | 61,000 | 5,700 |
| 2008-04-30 | 540 | 555 | 533 | 548 | 36,000 | 5,480 |
| 2008-04-28 | 523 | 540 | 522 | 530 | 26,000 | 5,300 |
| 2008-04-25 | 529 | 534 | 520 | 525 | 34,000 | 5,250 |
| 2008-04-24 | 506 | 520 | 504 | 520 | 36,000 | 5,200 |
| 2008-04-23 | 503 | 510 | 501 | 502 | 47,000 | 5,020 |
| 2008-04-22 | 501 | 518 | 501 | 510 | 40,000 | 5,100 |
| 2008-04-21 | 501 | 511 | 500 | 504 | 17,000 | 5,040 |
| 2008-04-18 | 493 | 496 | 493 | 496 | 10,000 | 4,960 |
| 2008-04-17 | 485 | 500 | 480 | 496 | 13,000 | 4,960 |
| 2008-04-16 | 481 | 483 | 477 | 477 | 31,000 | 4,770 |
| 2008-04-15 | 490 | 490 | 486 | 486 | 4,000 | 4,860 |
| 2008-04-14 | 487 | 490 | 485 | 490 | 20,000 | 4,900 |
| 2008-04-11 | 490 | 492 | 490 | 490 | 23,000 | 4,900 |
| 2008-04-10 | 488 | 490 | 477 | 490 | 14,000 | 4,900 |
| 2008-04-09 | 494 | 494 | 485 | 487 | 10,000 | 4,870 |
| 2008-04-08 | 494 | 494 | 494 | 494 | 7,000 | 4,940 |
| 2008-04-07 | 503 | 503 | 494 | 494 | 6,000 | 4,940 |
| 2008-04-04 | 493 | 493 | 493 | 493 | 1,000 | 4,930 |
| 2008-04-03 | 484 | 493 | 482 | 493 | 12,000 | 4,930 |
| 2008-04-02 | 492 | 492 | 483 | 483 | 5,000 | 4,830 |
| 2008-04-01 | 493 | 493 | 490 | 490 | 3,000 | 4,900 |
| 2008-03-31 | 508 | 515 | 500 | 500 | 4,000 | 5,000 |
| 2008-03-28 | 500 | 510 | 485 | 510 | 10,000 | 5,100 |
| 2008-03-27 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 2008-03-26 | 494 | 514 | 494 | 505 | 7,000 | 5,050 |
| 2008-03-25 | 540 | 541 | 531 | 531 | 29,000 | 5,310 |
| 2008-03-24 | 520 | 530 | 519 | 520 | 26,000 | 5,200 |
| 2008-03-21 | 480 | 520 | 480 | 520 | 13,000 | 5,200 |
| 2008-03-19 | 471 | 471 | 460 | 465 | 11,000 | 4,650 |
| 2008-03-18 | 450 | 465 | 450 | 450 | 9,000 | 4,500 |
| 2008-03-17 | 457 | 466 | 440 | 465 | 19,000 | 4,650 |
| 2008-03-14 | 481 | 481 | 465 | 465 | 14,000 | 4,650 |
| 2008-03-13 | 491 | 491 | 482 | 486 | 7,000 | 4,860 |
| 2008-03-12 | 500 | 500 | 494 | 494 | 14,000 | 4,940 |
| 2008-03-11 | 480 | 481 | 475 | 476 | 33,000 | 4,760 |
| 2008-03-10 | 502 | 506 | 490 | 490 | 23,000 | 4,900 |
| 2008-03-07 | 523 | 530 | 522 | 522 | 21,000 | 5,220 |
| 2008-03-06 | 546 | 547 | 541 | 547 | 28,000 | 5,470 |
| 2008-03-05 | 537 | 538 | 530 | 538 | 16,000 | 5,380 |
| 2008-03-04 | 543 | 554 | 537 | 537 | 14,000 | 5,370 |
| 2008-03-03 | 547 | 547 | 538 | 543 | 21,000 | 5,430 |
| 2008-02-29 | 548 | 558 | 548 | 558 | 9,000 | 5,580 |
| 2008-02-28 | 540 | 545 | 536 | 545 | 21,000 | 5,450 |
| 2008-02-27 | 553 | 553 | 545 | 547 | 45,000 | 5,470 |
| 2008-02-26 | 554 | 554 | 541 | 541 | 25,000 | 5,410 |
| 2008-02-25 | 555 | 556 | 530 | 538 | 207,000 | 5,380 |
| 2008-02-22 | 586 | 590 | 558 | 565 | 123,000 | 5,650 |
| 2008-02-21 | 597 | 597 | 581 | 586 | 40,000 | 5,860 |
| 2008-02-20 | 596 | 596 | 589 | 589 | 10,000 | 5,890 |
| 2008-02-19 | 588 | 595 | 585 | 594 | 33,000 | 5,940 |
| 2008-02-18 | 616 | 616 | 583 | 583 | 24,000 | 5,830 |
| 2008-02-15 | 578 | 610 | 575 | 592 | 16,000 | 5,920 |
| 2008-02-14 | 590 | 595 | 550 | 578 | 76,000 | 5,780 |
| 2008-02-13 | 630 | 630 | 597 | 597 | 32,000 | 5,970 |
| 2008-02-12 | 610 | 622 | 595 | 603 | 26,000 | 6,030 |
| 2008-02-08 | 611 | 611 | 595 | 600 | 15,000 | 6,000 |
| 2008-02-07 | 600 | 616 | 600 | 601 | 22,000 | 6,010 |
| 2008-02-06 | 619 | 620 | 600 | 610 | 46,000 | 6,100 |
| 2008-02-05 | 660 | 661 | 635 | 645 | 31,000 | 6,450 |
| 2008-02-04 | 605 | 650 | 601 | 650 | 82,000 | 6,500 |
| 2008-02-01 | 575 | 588 | 575 | 583 | 45,000 | 5,830 |
| 2008-01-31 | 556 | 585 | 553 | 585 | 23,000 | 5,850 |
| 2008-01-30 | 537 | 595 | 537 | 564 | 40,000 | 5,640 |
| 2008-01-29 | 564 | 565 | 528 | 535 | 62,000 | 5,350 |
| 2008-01-28 | 552 | 560 | 550 | 554 | 51,000 | 5,540 |
| 2008-01-25 | 567 | 579 | 560 | 570 | 90,000 | 5,700 |
| 2008-01-24 | 518 | 540 | 518 | 530 | 36,000 | 5,300 |
| 2008-01-23 | 522 | 526 | 507 | 509 | 53,000 | 5,090 |
| 2008-01-22 | 501 | 510 | 481 | 482 | 83,000 | 4,820 |
| 2008-01-21 | 591 | 591 | 526 | 526 | 95,000 | 5,260 |
| 2008-01-18 | 559 | 610 | 550 | 583 | 79,000 | 5,830 |
| 2008-01-17 | 554 | 580 | 550 | 575 | 84,000 | 5,750 |
| 2008-01-16 | 570 | 577 | 550 | 550 | 108,000 | 5,500 |
| 2008-01-15 | 690 | 690 | 640 | 650 | 29,000 | 6,500 |
| 2008-01-11 | 713 | 713 | 690 | 690 | 30,000 | 6,900 |
| 2008-01-10 | 697 | 720 | 690 | 715 | 53,000 | 7,150 |
| 2008-01-09 | 699 | 702 | 676 | 677 | 51,000 | 6,770 |
| 2008-01-08 | 730 | 730 | 700 | 700 | 47,000 | 7,000 |
| 2008-01-07 | 790 | 790 | 728 | 735 | 64,000 | 7,350 |
| 2008-01-04 | 830 | 830 | 790 | 809 | 36,000 | 8,090 |
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
