6137 小池酸素工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 223 | 230 | 222 | 226 | 15,000 | 452 |
| 2010-12-29 | 225 | 226 | 222 | 223 | 25,000 | 446 |
| 2010-12-28 | 223 | 226 | 223 | 224 | 5,000 | 448 |
| 2010-12-27 | 221 | 226 | 221 | 223 | 21,000 | 446 |
| 2010-12-24 | 225 | 226 | 223 | 224 | 55,000 | 448 |
| 2010-12-22 | 231 | 231 | 225 | 225 | 50,000 | 450 |
| 2010-12-21 | 226 | 236 | 224 | 229 | 80,000 | 458 |
| 2010-12-20 | 228 | 230 | 225 | 228 | 57,000 | 456 |
| 2010-12-17 | 224 | 224 | 221 | 222 | 48,000 | 444 |
| 2010-12-16 | 220 | 222 | 220 | 222 | 23,000 | 444 |
| 2010-12-15 | 221 | 222 | 220 | 220 | 21,000 | 440 |
| 2010-12-14 | 218 | 221 | 218 | 219 | 20,000 | 438 |
| 2010-12-13 | 217 | 219 | 217 | 218 | 17,000 | 436 |
| 2010-12-10 | 221 | 222 | 217 | 217 | 26,000 | 434 |
| 2010-12-09 | 218 | 219 | 216 | 216 | 41,000 | 432 |
| 2010-12-08 | 219 | 220 | 217 | 219 | 55,000 | 438 |
| 2010-12-07 | 215 | 215 | 213 | 213 | 22,000 | 426 |
| 2010-12-06 | 212 | 216 | 212 | 215 | 29,000 | 430 |
| 2010-12-03 | 212 | 215 | 212 | 213 | 10,000 | 426 |
| 2010-12-02 | 212 | 215 | 212 | 212 | 37,000 | 424 |
| 2010-12-01 | 211 | 214 | 208 | 211 | 36,000 | 422 |
| 2010-11-30 | 215 | 215 | 211 | 212 | 18,000 | 424 |
| 2010-11-29 | 212 | 216 | 212 | 215 | 7,000 | 430 |
| 2010-11-26 | 215 | 215 | 212 | 212 | 28,000 | 424 |
| 2010-11-25 | 215 | 216 | 211 | 215 | 59,000 | 430 |
| 2010-11-24 | 209 | 213 | 209 | 213 | 29,000 | 426 |
| 2010-11-22 | 209 | 212 | 209 | 211 | 16,000 | 422 |
| 2010-11-19 | 208 | 209 | 207 | 209 | 16,000 | 418 |
| 2010-11-18 | 204 | 208 | 204 | 207 | 18,000 | 414 |
| 2010-11-17 | 204 | 205 | 204 | 204 | 16,000 | 408 |
| 2010-11-16 | 207 | 208 | 205 | 206 | 16,000 | 412 |
| 2010-11-15 | 208 | 208 | 206 | 207 | 10,000 | 414 |
| 2010-11-12 | 209 | 209 | 206 | 208 | 12,000 | 416 |
| 2010-11-11 | 209 | 209 | 208 | 209 | 10,000 | 418 |
| 2010-11-10 | 208 | 209 | 205 | 206 | 20,000 | 412 |
| 2010-11-09 | 206 | 207 | 206 | 206 | 7,000 | 412 |
| 2010-11-08 | 205 | 207 | 204 | 206 | 17,000 | 412 |
| 2010-11-05 | 205 | 205 | 204 | 204 | 19,000 | 408 |
| 2010-11-04 | 202 | 206 | 202 | 205 | 14,000 | 410 |
| 2010-11-02 | 202 | 202 | 202 | 202 | 1,000 | 404 |
| 2010-11-01 | 202 | 203 | 202 | 202 | 32,000 | 404 |
| 2010-10-29 | 209 | 209 | 204 | 205 | 24,000 | 410 |
| 2010-10-28 | 209 | 210 | 209 | 210 | 9,000 | 420 |
| 2010-10-27 | 215 | 215 | 211 | 211 | 8,000 | 422 |
| 2010-10-26 | 222 | 222 | 217 | 217 | 4,000 | 434 |
| 2010-10-25 | 221 | 222 | 217 | 222 | 28,000 | 444 |
| 2010-10-22 | 215 | 218 | 215 | 218 | 7,000 | 436 |
| 2010-10-21 | 213 | 213 | 211 | 213 | 14,000 | 426 |
| 2010-10-20 | 213 | 213 | 212 | 213 | 11,000 | 426 |
| 2010-10-19 | 215 | 215 | 214 | 214 | 4,000 | 428 |
| 2010-10-18 | 216 | 223 | 216 | 216 | 5,000 | 432 |
| 2010-10-15 | 220 | 220 | 218 | 218 | 4,000 | 436 |
| 2010-10-14 | 218 | 220 | 218 | 220 | 4,000 | 440 |
| 2010-10-13 | 217 | 222 | 217 | 218 | 4,000 | 436 |
| 2010-10-12 | 220 | 228 | 214 | 217 | 14,000 | 434 |
| 2010-10-08 | 215 | 215 | 212 | 213 | 9,000 | 426 |
| 2010-10-07 | 211 | 212 | 211 | 212 | 7,000 | 424 |
| 2010-10-06 | 212 | 213 | 208 | 210 | 8,000 | 420 |
| 2010-10-05 | 208 | 212 | 208 | 210 | 8,000 | 420 |
| 2010-10-04 | 210 | 211 | 208 | 208 | 10,000 | 416 |
| 2010-10-01 | 209 | 209 | 209 | 209 | 3,000 | 418 |
| 2010-09-30 | 209 | 210 | 209 | 209 | 7,000 | 418 |
| 2010-09-29 | 209 | 210 | 209 | 210 | 3,000 | 420 |
| 2010-09-28 | 214 | 214 | 206 | 209 | 17,000 | 418 |
| 2010-09-27 | 212 | 216 | 211 | 214 | 28,000 | 428 |
| 2010-09-24 | 221 | 221 | 217 | 217 | 34,000 | 434 |
| 2010-09-22 | 221 | 222 | 219 | 221 | 18,000 | 442 |
| 2010-09-21 | 214 | 221 | 214 | 221 | 10,000 | 442 |
| 2010-09-17 | 213 | 215 | 213 | 215 | 14,000 | 430 |
| 2010-09-16 | 215 | 215 | 213 | 213 | 3,000 | 426 |
| 2010-09-15 | 210 | 213 | 210 | 213 | 6,000 | 426 |
| 2010-09-14 | 211 | 216 | 211 | 211 | 3,000 | 422 |
| 2010-09-13 | 210 | 212 | 210 | 211 | 12,000 | 422 |
| 2010-09-10 | 206 | 210 | 206 | 210 | 14,000 | 420 |
| 2010-09-09 | 207 | 208 | 205 | 205 | 9,000 | 410 |
| 2010-09-08 | 210 | 210 | 207 | 207 | 13,000 | 414 |
| 2010-09-07 | 213 | 215 | 212 | 212 | 8,000 | 424 |
| 2010-09-06 | 209 | 215 | 209 | 215 | 8,000 | 430 |
| 2010-09-03 | 208 | 209 | 208 | 209 | 4,000 | 418 |
| 2010-09-02 | 206 | 209 | 206 | 209 | 13,000 | 418 |
| 2010-09-01 | 210 | 211 | 204 | 204 | 40,000 | 408 |
| 2010-08-31 | 215 | 216 | 212 | 216 | 12,000 | 432 |
| 2010-08-30 | 220 | 222 | 217 | 219 | 19,000 | 438 |
| 2010-08-27 | 211 | 223 | 211 | 219 | 8,000 | 438 |
| 2010-08-26 | 220 | 222 | 219 | 219 | 12,000 | 438 |
| 2010-08-25 | 225 | 225 | 220 | 220 | 37,000 | 440 |
| 2010-08-24 | 226 | 226 | 222 | 224 | 18,000 | 448 |
| 2010-08-23 | 220 | 227 | 218 | 226 | 17,000 | 452 |
| 2010-08-20 | 224 | 224 | 223 | 223 | 4,000 | 446 |
| 2010-08-19 | 224 | 224 | 224 | 224 | 6,000 | 448 |
| 2010-08-18 | 224 | 224 | 224 | 224 | 1,000 | 448 |
| 2010-08-17 | 224 | 224 | 224 | 224 | 2,000 | 448 |
| 2010-08-16 | 223 | 224 | 223 | 224 | 8,000 | 448 |
| 2010-08-13 | 223 | 225 | 223 | 225 | 2,000 | 450 |
| 2010-08-12 | 225 | 227 | 225 | 227 | 8,000 | 454 |
| 2010-08-11 | 221 | 222 | 220 | 222 | 15,000 | 444 |
| 2010-08-10 | 235 | 235 | 227 | 227 | 18,000 | 454 |
| 2010-08-09 | 230 | 232 | 230 | 232 | 3,000 | 464 |
| 2010-08-04 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 2010-08-03 | 236 | 239 | 236 | 239 | 4,000 | 478 |
| 2010-08-02 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 2010-07-30 | 239 | 239 | 237 | 237 | 2,000 | 474 |
| 2010-07-29 | 240 | 241 | 240 | 241 | 2,000 | 482 |
| 2010-07-28 | 247 | 250 | 241 | 241 | 24,000 | 482 |
| 2010-07-27 | 245 | 252 | 245 | 252 | 8,000 | 504 |
| 2010-07-26 | 248 | 249 | 243 | 245 | 16,000 | 490 |
| 2010-07-23 | 253 | 253 | 245 | 249 | 72,000 | 498 |
| 2010-07-22 | 234 | 245 | 234 | 245 | 25,000 | 490 |
| 2010-07-21 | 232 | 233 | 230 | 232 | 10,000 | 464 |
| 2010-07-20 | 225 | 225 | 225 | 225 | 2,000 | 450 |
| 2010-07-16 | 238 | 238 | 230 | 230 | 18,000 | 460 |
| 2010-07-15 | 237 | 237 | 236 | 236 | 4,000 | 472 |
| 2010-07-14 | 238 | 238 | 236 | 236 | 7,000 | 472 |
| 2010-07-13 | 239 | 239 | 235 | 236 | 9,000 | 472 |
| 2010-07-12 | 248 | 248 | 238 | 238 | 23,000 | 476 |
| 2010-07-09 | 234 | 240 | 234 | 240 | 26,000 | 480 |
| 2010-07-08 | 235 | 249 | 233 | 233 | 34,000 | 466 |
| 2010-07-07 | 236 | 238 | 232 | 233 | 15,000 | 466 |
| 2010-07-06 | 234 | 239 | 234 | 239 | 5,000 | 478 |
| 2010-07-05 | 233 | 234 | 231 | 233 | 4,000 | 466 |
| 2010-07-02 | 234 | 234 | 230 | 230 | 20,000 | 460 |
| 2010-07-01 | 227 | 230 | 224 | 226 | 29,000 | 452 |
| 2010-06-30 | 231 | 236 | 230 | 230 | 54,000 | 460 |
| 2010-06-29 | 239 | 239 | 238 | 238 | 8,000 | 476 |
| 2010-06-28 | 242 | 242 | 238 | 241 | 35,000 | 482 |
| 2010-06-25 | 244 | 244 | 242 | 242 | 28,000 | 484 |
| 2010-06-24 | 247 | 248 | 245 | 246 | 23,000 | 492 |
| 2010-06-23 | 248 | 248 | 242 | 245 | 35,000 | 490 |
| 2010-06-22 | 252 | 252 | 250 | 252 | 10,000 | 504 |
| 2010-06-21 | 248 | 255 | 247 | 250 | 22,000 | 500 |
| 2010-06-18 | 249 | 249 | 249 | 249 | 2,000 | 498 |
| 2010-06-17 | 253 | 253 | 250 | 250 | 5,000 | 500 |
| 2010-06-16 | 259 | 259 | 251 | 257 | 8,000 | 514 |
| 2010-06-15 | 256 | 256 | 256 | 256 | 6,000 | 512 |
| 2010-06-14 | 256 | 256 | 256 | 256 | 5,000 | 512 |
| 2010-06-11 | 243 | 249 | 243 | 249 | 11,000 | 498 |
| 2010-06-10 | 251 | 251 | 245 | 246 | 8,000 | 492 |
| 2010-06-09 | 243 | 243 | 243 | 243 | 1,000 | 486 |
| 2010-06-08 | 238 | 240 | 238 | 238 | 7,000 | 476 |
| 2010-06-07 | 240 | 240 | 238 | 238 | 7,000 | 476 |
| 2010-06-03 | 244 | 253 | 243 | 252 | 14,000 | 504 |
| 2010-06-02 | 240 | 240 | 237 | 240 | 6,000 | 480 |
| 2010-06-01 | 241 | 241 | 240 | 240 | 4,000 | 480 |
| 2010-05-28 | 252 | 252 | 245 | 245 | 6,000 | 490 |
| 2010-05-27 | 230 | 244 | 230 | 244 | 14,000 | 488 |
| 2010-05-26 | 232 | 239 | 223 | 230 | 45,000 | 460 |
| 2010-05-25 | 250 | 250 | 235 | 240 | 45,000 | 480 |
| 2010-05-24 | 249 | 251 | 242 | 247 | 19,000 | 494 |
| 2010-05-21 | 237 | 245 | 232 | 245 | 16,000 | 490 |
| 2010-05-20 | 245 | 246 | 245 | 245 | 5,000 | 490 |
| 2010-05-19 | 245 | 253 | 241 | 251 | 14,000 | 502 |
| 2010-05-18 | 250 | 255 | 246 | 248 | 14,000 | 496 |
| 2010-05-17 | 253 | 254 | 250 | 250 | 18,000 | 500 |
| 2010-05-14 | 258 | 258 | 254 | 254 | 7,000 | 508 |
| 2010-05-13 | 266 | 266 | 261 | 261 | 14,000 | 522 |
| 2010-05-12 | 252 | 259 | 252 | 259 | 19,000 | 518 |
| 2010-05-11 | 263 | 264 | 260 | 260 | 18,000 | 520 |
| 2010-05-10 | 259 | 264 | 258 | 260 | 15,000 | 520 |
| 2010-05-07 | 260 | 260 | 238 | 250 | 42,000 | 500 |
| 2010-05-06 | 269 | 273 | 265 | 265 | 35,000 | 530 |
| 2010-04-30 | 281 | 283 | 280 | 280 | 19,000 | 560 |
| 2010-04-28 | 274 | 281 | 272 | 281 | 12,000 | 562 |
| 2010-04-27 | 281 | 282 | 274 | 274 | 10,000 | 548 |
| 2010-04-26 | 273 | 277 | 272 | 274 | 13,000 | 548 |
| 2010-04-23 | 270 | 275 | 270 | 273 | 29,000 | 546 |
| 2010-04-22 | 278 | 278 | 273 | 278 | 26,000 | 556 |
| 2010-04-21 | 278 | 279 | 273 | 278 | 15,000 | 556 |
| 2010-04-20 | 279 | 279 | 272 | 272 | 10,000 | 544 |
| 2010-04-19 | 274 | 279 | 261 | 279 | 48,000 | 558 |
| 2010-04-16 | 283 | 284 | 275 | 277 | 34,000 | 554 |
| 2010-04-15 | 293 | 297 | 288 | 289 | 41,000 | 578 |
| 2010-04-14 | 282 | 290 | 282 | 289 | 25,000 | 578 |
| 2010-04-13 | 289 | 289 | 276 | 282 | 40,000 | 564 |
| 2010-04-12 | 276 | 300 | 276 | 281 | 62,000 | 562 |
| 2010-04-09 | 269 | 272 | 264 | 272 | 31,000 | 544 |
| 2010-04-08 | 266 | 266 | 265 | 266 | 4,000 | 532 |
| 2010-04-07 | 266 | 267 | 266 | 266 | 19,000 | 532 |
| 2010-04-06 | 267 | 267 | 265 | 266 | 13,000 | 532 |
| 2010-04-05 | 268 | 270 | 266 | 267 | 26,000 | 534 |
| 2010-04-02 | 267 | 267 | 264 | 266 | 11,000 | 532 |
| 2010-04-01 | 268 | 269 | 264 | 267 | 8,000 | 534 |
| 2010-03-31 | 272 | 272 | 266 | 269 | 17,000 | 538 |
| 2010-03-30 | 268 | 279 | 267 | 272 | 63,000 | 544 |
| 2010-03-29 | 264 | 268 | 263 | 266 | 31,000 | 532 |
| 2010-03-26 | 263 | 268 | 262 | 262 | 20,000 | 524 |
| 2010-03-25 | 269 | 269 | 262 | 262 | 62,000 | 524 |
| 2010-03-24 | 266 | 270 | 266 | 268 | 25,000 | 536 |
| 2010-03-23 | 259 | 261 | 256 | 261 | 26,000 | 522 |
| 2010-03-19 | 264 | 265 | 260 | 260 | 14,000 | 520 |
| 2010-03-18 | 261 | 263 | 258 | 263 | 13,000 | 526 |
| 2010-03-17 | 261 | 261 | 256 | 259 | 35,000 | 518 |
| 2010-03-16 | 262 | 265 | 260 | 261 | 32,000 | 522 |
| 2010-03-15 | 259 | 265 | 259 | 263 | 36,000 | 526 |
| 2010-03-12 | 259 | 259 | 256 | 256 | 22,000 | 512 |
| 2010-03-11 | 245 | 257 | 245 | 257 | 57,000 | 514 |
| 2010-03-10 | 250 | 250 | 245 | 246 | 41,000 | 492 |
| 2010-03-09 | 246 | 248 | 244 | 248 | 18,000 | 496 |
| 2010-03-08 | 243 | 245 | 243 | 243 | 24,000 | 486 |
| 2010-03-05 | 239 | 241 | 238 | 241 | 8,000 | 482 |
| 2010-03-04 | 235 | 239 | 235 | 239 | 35,000 | 478 |
| 2010-03-03 | 235 | 236 | 234 | 236 | 22,000 | 472 |
| 2010-03-02 | 236 | 237 | 233 | 235 | 28,000 | 470 |
| 2010-03-01 | 233 | 240 | 233 | 234 | 35,000 | 468 |
| 2010-02-26 | 236 | 240 | 236 | 236 | 17,000 | 472 |
| 2010-02-25 | 246 | 247 | 237 | 237 | 45,000 | 474 |
| 2010-02-24 | 245 | 250 | 245 | 250 | 16,000 | 500 |
| 2010-02-23 | 244 | 246 | 244 | 245 | 11,000 | 490 |
| 2010-02-22 | 245 | 248 | 245 | 246 | 19,000 | 492 |
| 2010-02-19 | 244 | 249 | 242 | 242 | 9,000 | 484 |
| 2010-02-18 | 242 | 247 | 242 | 247 | 12,000 | 494 |
| 2010-02-17 | 235 | 246 | 235 | 244 | 46,000 | 488 |
| 2010-02-16 | 245 | 246 | 234 | 234 | 12,000 | 468 |
| 2010-02-15 | 246 | 246 | 246 | 246 | 5,000 | 492 |
| 2010-02-12 | 248 | 250 | 246 | 246 | 4,000 | 492 |
| 2010-02-10 | 254 | 254 | 246 | 248 | 25,000 | 496 |
| 2010-02-09 | 251 | 253 | 248 | 248 | 18,000 | 496 |
| 2010-02-08 | 258 | 258 | 258 | 258 | 2,000 | 516 |
| 2010-02-05 | 262 | 262 | 256 | 262 | 3,000 | 524 |
| 2010-02-04 | 262 | 268 | 261 | 268 | 7,000 | 536 |
| 2010-02-03 | 265 | 267 | 263 | 263 | 10,000 | 526 |
| 2010-02-02 | 262 | 262 | 262 | 262 | 2,000 | 524 |
| 2010-02-01 | 267 | 267 | 261 | 261 | 9,000 | 522 |
| 2010-01-29 | 264 | 265 | 264 | 265 | 8,000 | 530 |
| 2010-01-28 | 264 | 266 | 264 | 266 | 13,000 | 532 |
| 2010-01-27 | 266 | 269 | 266 | 266 | 11,000 | 532 |
| 2010-01-26 | 266 | 269 | 265 | 266 | 22,000 | 532 |
| 2010-01-25 | 263 | 272 | 263 | 267 | 54,000 | 534 |
| 2010-01-22 | 269 | 271 | 265 | 271 | 22,000 | 542 |
| 2010-01-21 | 264 | 270 | 263 | 270 | 9,000 | 540 |
| 2010-01-20 | 275 | 275 | 270 | 270 | 18,000 | 540 |
| 2010-01-19 | 279 | 279 | 275 | 276 | 18,000 | 552 |
| 2010-01-18 | 280 | 280 | 278 | 278 | 7,000 | 556 |
| 2010-01-15 | 281 | 284 | 278 | 284 | 25,000 | 568 |
| 2010-01-14 | 278 | 281 | 273 | 281 | 30,000 | 562 |
| 2010-01-13 | 280 | 281 | 276 | 278 | 18,000 | 556 |
| 2010-01-12 | 279 | 285 | 277 | 285 | 25,000 | 570 |
| 2010-01-08 | 268 | 273 | 268 | 273 | 39,000 | 546 |
| 2010-01-07 | 265 | 268 | 265 | 268 | 11,000 | 536 |
| 2010-01-06 | 263 | 265 | 262 | 265 | 7,000 | 530 |
| 2010-01-05 | 265 | 269 | 263 | 265 | 14,000 | 530 |
| 2010-01-04 | 260 | 262 | 260 | 261 | 3,000 | 522 |
分割・併合履歴 ： [2025-03-28]1株→5株 [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