6137 小池酸素工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 263 | 264 | 262 | 264 | 7,000 | 2,640 |
| 2009-12-29 | 265 | 265 | 261 | 261 | 7,000 | 2,610 |
| 2009-12-28 | 269 | 273 | 265 | 266 | 12,000 | 2,660 |
| 2009-12-25 | 260 | 270 | 260 | 268 | 60,000 | 2,680 |
| 2009-12-24 | 252 | 259 | 251 | 257 | 43,000 | 2,570 |
| 2009-12-22 | 248 | 250 | 245 | 249 | 26,000 | 2,490 |
| 2009-12-21 | 252 | 253 | 247 | 248 | 13,000 | 2,480 |
| 2009-12-18 | 248 | 252 | 244 | 250 | 24,000 | 2,500 |
| 2009-12-17 | 251 | 251 | 250 | 250 | 4,000 | 2,500 |
| 2009-12-16 | 252 | 252 | 250 | 250 | 3,000 | 2,500 |
| 2009-12-15 | 248 | 253 | 248 | 252 | 6,000 | 2,520 |
| 2009-12-14 | 250 | 253 | 248 | 248 | 7,000 | 2,480 |
| 2009-12-11 | 247 | 255 | 247 | 255 | 5,000 | 2,550 |
| 2009-12-10 | 250 | 257 | 248 | 248 | 19,000 | 2,480 |
| 2009-12-09 | 253 | 257 | 252 | 254 | 19,000 | 2,540 |
| 2009-12-08 | 259 | 259 | 253 | 258 | 23,000 | 2,580 |
| 2009-12-07 | 252 | 257 | 252 | 257 | 21,000 | 2,570 |
| 2009-12-04 | 246 | 247 | 242 | 245 | 45,000 | 2,450 |
| 2009-12-03 | 233 | 242 | 232 | 241 | 43,000 | 2,410 |
| 2009-12-02 | 230 | 232 | 230 | 232 | 17,000 | 2,320 |
| 2009-12-01 | 231 | 233 | 230 | 233 | 10,000 | 2,330 |
| 2009-11-30 | 230 | 235 | 229 | 232 | 11,000 | 2,320 |
| 2009-11-27 | 232 | 235 | 231 | 232 | 28,000 | 2,320 |
| 2009-11-26 | 245 | 249 | 242 | 242 | 14,000 | 2,420 |
| 2009-11-25 | 245 | 250 | 244 | 249 | 40,000 | 2,490 |
| 2009-11-24 | 241 | 247 | 238 | 245 | 24,000 | 2,450 |
| 2009-11-20 | 235 | 238 | 235 | 237 | 5,000 | 2,370 |
| 2009-11-19 | 236 | 238 | 235 | 236 | 12,000 | 2,360 |
| 2009-11-18 | 240 | 245 | 235 | 240 | 17,000 | 2,400 |
| 2009-11-17 | 250 | 250 | 245 | 245 | 31,000 | 2,450 |
| 2009-11-16 | 249 | 251 | 248 | 250 | 10,000 | 2,500 |
| 2009-11-13 | 250 | 251 | 249 | 249 | 8,000 | 2,490 |
| 2009-11-12 | 248 | 249 | 247 | 249 | 7,000 | 2,490 |
| 2009-11-11 | 253 | 255 | 247 | 247 | 27,000 | 2,470 |
| 2009-11-10 | 257 | 260 | 253 | 253 | 39,000 | 2,530 |
| 2009-11-09 | 256 | 256 | 251 | 253 | 22,000 | 2,530 |
| 2009-11-06 | 264 | 265 | 260 | 260 | 10,000 | 2,600 |
| 2009-11-05 | 260 | 265 | 260 | 265 | 6,000 | 2,650 |
| 2009-11-04 | 258 | 264 | 258 | 260 | 10,000 | 2,600 |
| 2009-11-02 | 258 | 258 | 255 | 256 | 11,000 | 2,560 |
| 2009-10-30 | 264 | 264 | 260 | 260 | 10,000 | 2,600 |
| 2009-10-29 | 264 | 264 | 258 | 260 | 51,000 | 2,600 |
| 2009-10-28 | 269 | 269 | 266 | 267 | 15,000 | 2,670 |
| 2009-10-27 | 272 | 274 | 269 | 274 | 10,000 | 2,740 |
| 2009-10-26 | 270 | 272 | 270 | 271 | 9,000 | 2,710 |
| 2009-10-23 | 275 | 275 | 272 | 272 | 34,000 | 2,720 |
| 2009-10-22 | 271 | 278 | 268 | 278 | 31,000 | 2,780 |
| 2009-10-21 | 272 | 272 | 267 | 272 | 24,000 | 2,720 |
| 2009-10-20 | 269 | 275 | 268 | 273 | 37,000 | 2,730 |
| 2009-10-19 | 269 | 269 | 266 | 268 | 46,000 | 2,680 |
| 2009-10-16 | 278 | 279 | 272 | 273 | 23,000 | 2,730 |
| 2009-10-15 | 278 | 282 | 277 | 277 | 19,000 | 2,770 |
| 2009-10-14 | 278 | 279 | 275 | 278 | 18,000 | 2,780 |
| 2009-10-13 | 290 | 290 | 278 | 279 | 71,000 | 2,790 |
| 2009-10-09 | 285 | 288 | 282 | 283 | 43,000 | 2,830 |
| 2009-10-08 | 277 | 283 | 277 | 281 | 27,000 | 2,810 |
| 2009-10-07 | 270 | 277 | 270 | 277 | 27,000 | 2,770 |
| 2009-10-06 | 262 | 269 | 260 | 269 | 35,000 | 2,690 |
| 2009-10-05 | 262 | 262 | 260 | 260 | 11,000 | 2,600 |
| 2009-10-02 | 261 | 264 | 254 | 260 | 47,000 | 2,600 |
| 2009-10-01 | 275 | 278 | 270 | 270 | 64,000 | 2,700 |
| 2009-09-30 | 279 | 288 | 270 | 270 | 82,000 | 2,700 |
| 2009-09-29 | 299 | 299 | 284 | 284 | 46,000 | 2,840 |
| 2009-09-28 | 302 | 302 | 295 | 295 | 53,000 | 2,950 |
| 2009-09-25 | 309 | 310 | 304 | 307 | 59,000 | 3,070 |
| 2009-09-24 | 314 | 318 | 304 | 309 | 64,000 | 3,090 |
| 2009-09-18 | 314 | 317 | 311 | 314 | 41,000 | 3,140 |
| 2009-09-17 | 311 | 316 | 306 | 316 | 73,000 | 3,160 |
| 2009-09-16 | 317 | 317 | 304 | 306 | 73,000 | 3,060 |
| 2009-09-15 | 322 | 327 | 310 | 318 | 105,000 | 3,180 |
| 2009-09-14 | 333 | 333 | 322 | 322 | 136,000 | 3,220 |
| 2009-09-11 | 340 | 346 | 322 | 331 | 413,000 | 3,310 |
| 2009-09-10 | 321 | 348 | 320 | 338 | 662,000 | 3,380 |
| 2009-09-09 | 315 | 321 | 306 | 310 | 440,000 | 3,100 |
| 2009-09-08 | 294 | 307 | 291 | 305 | 172,000 | 3,050 |
| 2009-09-07 | 294 | 297 | 292 | 294 | 24,000 | 2,940 |
| 2009-09-04 | 301 | 302 | 291 | 297 | 75,000 | 2,970 |
| 2009-09-03 | 291 | 302 | 291 | 300 | 109,000 | 3,000 |
| 2009-09-02 | 287 | 291 | 285 | 291 | 49,000 | 2,910 |
| 2009-09-01 | 286 | 291 | 283 | 291 | 38,000 | 2,910 |
| 2009-08-31 | 296 | 302 | 286 | 289 | 77,000 | 2,890 |
| 2009-08-28 | 293 | 296 | 291 | 294 | 49,000 | 2,940 |
| 2009-08-27 | 297 | 297 | 291 | 297 | 56,000 | 2,970 |
| 2009-08-26 | 292 | 301 | 290 | 297 | 263,000 | 2,970 |
| 2009-08-25 | 287 | 296 | 284 | 287 | 155,000 | 2,870 |
| 2009-08-24 | 280 | 290 | 279 | 289 | 106,000 | 2,890 |
| 2009-08-21 | 277 | 279 | 271 | 278 | 35,000 | 2,780 |
| 2009-08-20 | 277 | 278 | 266 | 275 | 66,000 | 2,750 |
| 2009-08-19 | 276 | 277 | 272 | 274 | 51,000 | 2,740 |
| 2009-08-18 | 270 | 273 | 269 | 271 | 22,000 | 2,710 |
| 2009-08-17 | 274 | 275 | 270 | 271 | 24,000 | 2,710 |
| 2009-08-14 | 277 | 277 | 277 | 277 | 3,000 | 2,770 |
| 2009-08-13 | 272 | 277 | 272 | 277 | 30,000 | 2,770 |
| 2009-08-12 | 274 | 275 | 270 | 271 | 23,000 | 2,710 |
| 2009-08-11 | 275 | 280 | 273 | 274 | 55,000 | 2,740 |
| 2009-08-10 | 282 | 282 | 274 | 278 | 64,000 | 2,780 |
| 2009-08-07 | 274 | 280 | 272 | 280 | 16,000 | 2,800 |
| 2009-08-06 | 274 | 278 | 274 | 278 | 3,000 | 2,780 |
| 2009-08-05 | 276 | 280 | 270 | 276 | 54,000 | 2,760 |
| 2009-08-04 | 276 | 276 | 271 | 272 | 18,000 | 2,720 |
| 2009-08-03 | 278 | 279 | 271 | 271 | 15,000 | 2,710 |
| 2009-07-31 | 275 | 276 | 270 | 271 | 11,000 | 2,710 |
| 2009-07-30 | 270 | 271 | 268 | 268 | 7,000 | 2,680 |
| 2009-07-29 | 270 | 275 | 269 | 270 | 17,000 | 2,700 |
| 2009-07-28 | 279 | 279 | 271 | 271 | 28,000 | 2,710 |
| 2009-07-27 | 289 | 289 | 277 | 284 | 23,000 | 2,840 |
| 2009-07-24 | 290 | 290 | 280 | 284 | 112,000 | 2,840 |
| 2009-07-23 | 274 | 279 | 274 | 278 | 73,000 | 2,780 |
| 2009-07-22 | 259 | 272 | 258 | 269 | 30,000 | 2,690 |
| 2009-07-21 | 248 | 257 | 248 | 257 | 17,000 | 2,570 |
| 2009-07-17 | 245 | 247 | 242 | 245 | 14,000 | 2,450 |
| 2009-07-16 | 247 | 249 | 240 | 240 | 52,000 | 2,400 |
| 2009-07-15 | 243 | 248 | 242 | 242 | 24,000 | 2,420 |
| 2009-07-14 | 235 | 239 | 231 | 236 | 33,000 | 2,360 |
| 2009-07-13 | 244 | 244 | 227 | 229 | 45,000 | 2,290 |
| 2009-07-10 | 254 | 256 | 249 | 249 | 49,000 | 2,490 |
| 2009-07-09 | 256 | 259 | 252 | 253 | 29,000 | 2,530 |
| 2009-07-08 | 260 | 260 | 255 | 258 | 58,000 | 2,580 |
| 2009-07-07 | 272 | 272 | 263 | 265 | 55,000 | 2,650 |
| 2009-07-06 | 282 | 282 | 270 | 271 | 52,000 | 2,710 |
| 2009-07-03 | 282 | 285 | 278 | 285 | 30,000 | 2,850 |
| 2009-07-02 | 291 | 292 | 284 | 284 | 30,000 | 2,840 |
| 2009-07-01 | 290 | 294 | 288 | 292 | 23,000 | 2,920 |
| 2009-06-30 | 285 | 297 | 284 | 292 | 42,000 | 2,920 |
| 2009-06-29 | 285 | 288 | 283 | 283 | 17,000 | 2,830 |
| 2009-06-26 | 283 | 285 | 278 | 283 | 27,000 | 2,830 |
| 2009-06-25 | 273 | 283 | 271 | 271 | 41,000 | 2,710 |
| 2009-06-24 | 268 | 270 | 267 | 269 | 21,000 | 2,690 |
| 2009-06-23 | 267 | 269 | 266 | 266 | 12,000 | 2,660 |
| 2009-06-22 | 268 | 271 | 262 | 271 | 46,000 | 2,710 |
| 2009-06-19 | 285 | 285 | 273 | 273 | 29,000 | 2,730 |
| 2009-06-18 | 290 | 290 | 280 | 281 | 24,000 | 2,810 |
| 2009-06-17 | 290 | 295 | 288 | 295 | 44,000 | 2,950 |
| 2009-06-16 | 289 | 304 | 289 | 296 | 51,000 | 2,960 |
| 2009-06-15 | 299 | 304 | 299 | 304 | 27,000 | 3,040 |
| 2009-06-12 | 297 | 302 | 296 | 298 | 51,000 | 2,980 |
| 2009-06-11 | 298 | 306 | 295 | 301 | 77,000 | 3,010 |
| 2009-06-10 | 292 | 306 | 292 | 300 | 105,000 | 3,000 |
| 2009-06-09 | 288 | 303 | 285 | 285 | 130,000 | 2,850 |
| 2009-06-08 | 279 | 295 | 278 | 283 | 50,000 | 2,830 |
| 2009-06-05 | 279 | 281 | 277 | 277 | 20,000 | 2,770 |
| 2009-06-04 | 275 | 278 | 273 | 277 | 19,000 | 2,770 |
| 2009-06-03 | 275 | 280 | 273 | 275 | 63,000 | 2,750 |
| 2009-06-02 | 282 | 284 | 274 | 274 | 62,000 | 2,740 |
| 2009-06-01 | 278 | 285 | 277 | 277 | 71,000 | 2,770 |
| 2009-05-29 | 260 | 276 | 255 | 273 | 175,000 | 2,730 |
| 2009-05-28 | 252 | 259 | 250 | 259 | 46,000 | 2,590 |
| 2009-05-27 | 261 | 261 | 252 | 254 | 127,000 | 2,540 |
| 2009-05-26 | 260 | 263 | 258 | 263 | 64,000 | 2,630 |
| 2009-05-25 | 255 | 265 | 253 | 261 | 168,000 | 2,610 |
| 2009-05-22 | 245 | 255 | 244 | 255 | 52,000 | 2,550 |
| 2009-05-21 | 249 | 252 | 241 | 247 | 235,000 | 2,470 |
| 2009-05-20 | 237 | 251 | 237 | 250 | 200,000 | 2,500 |
| 2009-05-19 | 240 | 240 | 231 | 232 | 55,000 | 2,320 |
| 2009-05-18 | 234 | 238 | 229 | 235 | 86,000 | 2,350 |
| 2009-05-15 | 225 | 235 | 225 | 234 | 57,000 | 2,340 |
| 2009-05-14 | 224 | 229 | 222 | 223 | 95,000 | 2,230 |
| 2009-05-13 | 244 | 244 | 228 | 229 | 120,000 | 2,290 |
| 2009-05-12 | 245 | 245 | 240 | 244 | 45,000 | 2,440 |
| 2009-05-11 | 237 | 250 | 236 | 250 | 81,000 | 2,500 |
| 2009-05-08 | 228 | 232 | 226 | 232 | 42,000 | 2,320 |
| 2009-05-07 | 228 | 229 | 221 | 226 | 41,000 | 2,260 |
| 2009-05-01 | 219 | 220 | 217 | 220 | 9,000 | 2,200 |
| 2009-04-30 | 223 | 224 | 216 | 218 | 25,000 | 2,180 |
| 2009-04-28 | 219 | 223 | 214 | 220 | 76,000 | 2,200 |
| 2009-04-27 | 216 | 216 | 213 | 214 | 22,000 | 2,140 |
| 2009-04-24 | 220 | 223 | 216 | 216 | 59,000 | 2,160 |
| 2009-04-23 | 213 | 218 | 212 | 217 | 37,000 | 2,170 |
| 2009-04-22 | 214 | 215 | 212 | 212 | 38,000 | 2,120 |
| 2009-04-21 | 214 | 214 | 212 | 212 | 10,000 | 2,120 |
| 2009-04-20 | 221 | 221 | 213 | 215 | 32,000 | 2,150 |
| 2009-04-17 | 216 | 216 | 214 | 216 | 18,000 | 2,160 |
| 2009-04-16 | 218 | 220 | 212 | 214 | 34,000 | 2,140 |
| 2009-04-15 | 218 | 219 | 214 | 216 | 34,000 | 2,160 |
| 2009-04-14 | 226 | 226 | 216 | 218 | 18,000 | 2,180 |
| 2009-04-13 | 223 | 225 | 222 | 223 | 14,000 | 2,230 |
| 2009-04-10 | 224 | 225 | 221 | 221 | 57,000 | 2,210 |
| 2009-04-09 | 212 | 220 | 212 | 220 | 35,000 | 2,200 |
| 2009-04-08 | 217 | 217 | 209 | 210 | 47,000 | 2,100 |
| 2009-04-07 | 220 | 222 | 216 | 218 | 36,000 | 2,180 |
| 2009-04-06 | 219 | 225 | 219 | 220 | 44,000 | 2,200 |
| 2009-04-03 | 222 | 223 | 217 | 218 | 45,000 | 2,180 |
| 2009-04-02 | 213 | 224 | 211 | 219 | 62,000 | 2,190 |
| 2009-04-01 | 211 | 211 | 207 | 208 | 28,000 | 2,080 |
| 2009-03-31 | 215 | 215 | 210 | 210 | 26,000 | 2,100 |
| 2009-03-30 | 227 | 227 | 220 | 222 | 18,000 | 2,220 |
| 2009-03-27 | 228 | 229 | 225 | 227 | 19,000 | 2,270 |
| 2009-03-26 | 225 | 227 | 222 | 225 | 17,000 | 2,250 |
| 2009-03-25 | 237 | 237 | 226 | 228 | 60,000 | 2,280 |
| 2009-03-24 | 221 | 232 | 220 | 232 | 56,000 | 2,320 |
| 2009-03-23 | 210 | 215 | 210 | 214 | 26,000 | 2,140 |
| 2009-03-19 | 210 | 212 | 208 | 210 | 43,000 | 2,100 |
| 2009-03-18 | 210 | 215 | 206 | 208 | 51,000 | 2,080 |
| 2009-03-17 | 208 | 209 | 206 | 207 | 32,000 | 2,070 |
| 2009-03-16 | 207 | 210 | 205 | 209 | 91,000 | 2,090 |
| 2009-03-13 | 208 | 212 | 207 | 210 | 13,000 | 2,100 |
| 2009-03-12 | 207 | 210 | 207 | 207 | 41,000 | 2,070 |
| 2009-03-11 | 211 | 213 | 207 | 207 | 46,000 | 2,070 |
| 2009-03-10 | 213 | 213 | 210 | 210 | 45,000 | 2,100 |
| 2009-03-09 | 218 | 220 | 213 | 213 | 9,000 | 2,130 |
| 2009-03-06 | 216 | 219 | 215 | 216 | 9,000 | 2,160 |
| 2009-03-05 | 215 | 226 | 215 | 224 | 22,000 | 2,240 |
| 2009-03-04 | 212 | 213 | 211 | 213 | 12,000 | 2,130 |
| 2009-03-03 | 212 | 212 | 212 | 212 | 6,000 | 2,120 |
| 2009-03-02 | 216 | 217 | 210 | 217 | 70,000 | 2,170 |
| 2009-02-27 | 224 | 224 | 220 | 220 | 14,000 | 2,200 |
| 2009-02-26 | 228 | 228 | 221 | 225 | 45,000 | 2,250 |
| 2009-02-25 | 229 | 230 | 215 | 223 | 68,000 | 2,230 |
| 2009-02-24 | 218 | 219 | 213 | 219 | 19,000 | 2,190 |
| 2009-02-23 | 212 | 220 | 211 | 220 | 70,000 | 2,200 |
| 2009-02-20 | 214 | 214 | 210 | 211 | 27,000 | 2,110 |
| 2009-02-19 | 212 | 212 | 210 | 210 | 13,000 | 2,100 |
| 2009-02-18 | 206 | 214 | 206 | 212 | 61,000 | 2,120 |
| 2009-02-17 | 220 | 220 | 210 | 210 | 10,000 | 2,100 |
| 2009-02-16 | 207 | 224 | 205 | 220 | 56,000 | 2,200 |
| 2009-02-13 | 201 | 215 | 198 | 215 | 45,000 | 2,150 |
| 2009-02-12 | 210 | 214 | 198 | 198 | 84,000 | 1,980 |
| 2009-02-10 | 215 | 223 | 212 | 215 | 73,000 | 2,150 |
| 2009-02-09 | 209 | 211 | 207 | 211 | 25,000 | 2,110 |
| 2009-02-06 | 206 | 208 | 201 | 207 | 57,000 | 2,070 |
| 2009-02-05 | 205 | 209 | 205 | 209 | 23,000 | 2,090 |
| 2009-02-04 | 200 | 207 | 200 | 205 | 42,000 | 2,050 |
| 2009-02-03 | 200 | 210 | 198 | 198 | 100,000 | 1,980 |
| 2009-02-02 | 205 | 212 | 198 | 199 | 76,000 | 1,990 |
| 2009-01-30 | 211 | 216 | 206 | 210 | 82,000 | 2,100 |
| 2009-01-29 | 218 | 221 | 206 | 213 | 107,000 | 2,130 |
| 2009-01-28 | 214 | 219 | 213 | 218 | 36,000 | 2,180 |
| 2009-01-27 | 210 | 218 | 206 | 214 | 89,000 | 2,140 |
| 2009-01-26 | 227 | 227 | 215 | 215 | 73,000 | 2,150 |
| 2009-01-23 | 231 | 236 | 221 | 236 | 58,000 | 2,360 |
| 2009-01-22 | 229 | 238 | 226 | 233 | 70,000 | 2,330 |
| 2009-01-21 | 240 | 240 | 224 | 230 | 66,000 | 2,300 |
| 2009-01-20 | 242 | 248 | 239 | 245 | 42,000 | 2,450 |
| 2009-01-19 | 244 | 247 | 240 | 246 | 25,000 | 2,460 |
| 2009-01-16 | 253 | 255 | 240 | 245 | 63,000 | 2,450 |
| 2009-01-15 | 240 | 250 | 233 | 250 | 39,000 | 2,500 |
| 2009-01-14 | 243 | 255 | 243 | 250 | 26,000 | 2,500 |
| 2009-01-13 | 248 | 254 | 238 | 253 | 59,000 | 2,530 |
| 2009-01-09 | 258 | 258 | 248 | 253 | 69,000 | 2,530 |
| 2009-01-08 | 252 | 257 | 250 | 257 | 63,000 | 2,570 |
| 2009-01-07 | 254 | 260 | 252 | 258 | 81,000 | 2,580 |
| 2009-01-06 | 253 | 253 | 248 | 252 | 35,000 | 2,520 |
| 2009-01-05 | 255 | 255 | 248 | 253 | 32,000 | 2,530 |
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
