6137 小池酸素工業(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 209 | 213 | 209 | 211 | 27,000 | 422 |
| 2013-12-27 | 210 | 210 | 208 | 209 | 4,000 | 418 |
| 2013-12-26 | 209 | 211 | 206 | 206 | 15,000 | 412 |
| 2013-12-25 | 207 | 208 | 206 | 207 | 33,000 | 414 |
| 2013-12-24 | 216 | 216 | 205 | 207 | 64,000 | 414 |
| 2013-12-20 | 213 | 213 | 210 | 211 | 14,000 | 422 |
| 2013-12-19 | 212 | 213 | 211 | 213 | 10,000 | 426 |
| 2013-12-18 | 211 | 212 | 209 | 209 | 17,000 | 418 |
| 2013-12-17 | 211 | 212 | 210 | 210 | 11,000 | 420 |
| 2013-12-16 | 213 | 213 | 211 | 211 | 4,000 | 422 |
| 2013-12-13 | 213 | 214 | 212 | 212 | 11,000 | 424 |
| 2013-12-12 | 213 | 217 | 213 | 213 | 12,000 | 426 |
| 2013-12-11 | 216 | 216 | 212 | 216 | 22,000 | 432 |
| 2013-12-10 | 213 | 218 | 213 | 217 | 33,000 | 434 |
| 2013-12-09 | 215 | 217 | 212 | 215 | 24,000 | 430 |
| 2013-12-06 | 215 | 215 | 212 | 215 | 30,000 | 430 |
| 2013-12-05 | 213 | 214 | 213 | 213 | 6,000 | 426 |
| 2013-12-04 | 214 | 214 | 212 | 213 | 15,000 | 426 |
| 2013-12-03 | 218 | 218 | 215 | 217 | 10,000 | 434 |
| 2013-12-02 | 218 | 218 | 211 | 215 | 13,000 | 430 |
| 2013-11-29 | 215 | 217 | 212 | 214 | 12,000 | 428 |
| 2013-11-28 | 220 | 220 | 213 | 213 | 13,000 | 426 |
| 2013-11-27 | 215 | 215 | 213 | 213 | 3,000 | 426 |
| 2013-11-26 | 215 | 215 | 213 | 213 | 6,000 | 426 |
| 2013-11-25 | 219 | 219 | 215 | 216 | 51,000 | 432 |
| 2013-11-22 | 214 | 214 | 209 | 213 | 23,000 | 426 |
| 2013-11-21 | 214 | 216 | 208 | 216 | 14,000 | 432 |
| 2013-11-20 | 213 | 215 | 212 | 212 | 26,000 | 424 |
| 2013-11-19 | 216 | 216 | 214 | 214 | 11,000 | 428 |
| 2013-11-18 | 216 | 216 | 215 | 215 | 10,000 | 430 |
| 2013-11-15 | 215 | 219 | 215 | 216 | 19,000 | 432 |
| 2013-11-14 | 216 | 216 | 215 | 215 | 4,000 | 430 |
| 2013-11-13 | 211 | 216 | 211 | 216 | 12,000 | 432 |
| 2013-11-12 | 207 | 214 | 205 | 211 | 57,000 | 422 |
| 2013-11-11 | 218 | 218 | 210 | 211 | 97,000 | 422 |
| 2013-11-08 | 225 | 229 | 224 | 226 | 27,000 | 452 |
| 2013-11-07 | 226 | 227 | 226 | 226 | 5,000 | 452 |
| 2013-11-06 | 222 | 226 | 222 | 224 | 18,000 | 448 |
| 2013-11-05 | 225 | 226 | 225 | 226 | 5,000 | 452 |
| 2013-11-01 | 226 | 226 | 224 | 224 | 10,000 | 448 |
| 2013-10-31 | 228 | 230 | 227 | 229 | 4,000 | 458 |
| 2013-10-30 | 230 | 230 | 226 | 228 | 5,000 | 456 |
| 2013-10-29 | 231 | 231 | 231 | 231 | 2,000 | 462 |
| 2013-10-28 | 231 | 231 | 231 | 231 | 2,000 | 462 |
| 2013-10-25 | 231 | 231 | 226 | 226 | 36,000 | 452 |
| 2013-10-24 | 231 | 231 | 231 | 231 | 12,000 | 462 |
| 2013-10-23 | 236 | 236 | 228 | 231 | 38,000 | 462 |
| 2013-10-22 | 230 | 232 | 230 | 230 | 17,000 | 460 |
| 2013-10-21 | 230 | 230 | 230 | 230 | 2,000 | 460 |
| 2013-10-18 | 230 | 231 | 230 | 231 | 4,000 | 462 |
| 2013-10-17 | 230 | 230 | 226 | 226 | 6,000 | 452 |
| 2013-10-16 | 224 | 228 | 224 | 225 | 9,000 | 450 |
| 2013-10-15 | 226 | 229 | 226 | 228 | 25,000 | 456 |
| 2013-10-11 | 224 | 228 | 224 | 228 | 6,000 | 456 |
| 2013-10-10 | 228 | 228 | 224 | 224 | 13,000 | 448 |
| 2013-10-09 | 223 | 228 | 223 | 228 | 6,000 | 456 |
| 2013-10-08 | 229 | 229 | 225 | 225 | 13,000 | 450 |
| 2013-10-07 | 228 | 228 | 228 | 228 | 2,000 | 456 |
| 2013-10-04 | 228 | 231 | 228 | 231 | 3,000 | 462 |
| 2013-10-03 | 223 | 228 | 223 | 228 | 3,000 | 456 |
| 2013-10-02 | 231 | 231 | 224 | 225 | 13,000 | 450 |
| 2013-10-01 | 232 | 232 | 232 | 232 | 3,000 | 464 |
| 2013-09-30 | 230 | 232 | 230 | 232 | 17,000 | 464 |
| 2013-09-27 | 233 | 240 | 233 | 238 | 18,000 | 476 |
| 2013-09-26 | 227 | 232 | 227 | 230 | 8,000 | 460 |
| 2013-09-25 | 236 | 236 | 234 | 235 | 16,000 | 470 |
| 2013-09-24 | 238 | 242 | 234 | 242 | 55,000 | 484 |
| 2013-09-20 | 230 | 231 | 229 | 231 | 10,000 | 462 |
| 2013-09-19 | 226 | 228 | 226 | 228 | 30,000 | 456 |
| 2013-09-18 | 226 | 227 | 226 | 226 | 5,000 | 452 |
| 2013-09-17 | 226 | 226 | 224 | 224 | 3,000 | 448 |
| 2013-09-13 | 225 | 225 | 225 | 225 | 7,000 | 450 |
| 2013-09-12 | 231 | 232 | 225 | 225 | 14,000 | 450 |
| 2013-09-11 | 228 | 235 | 228 | 233 | 11,000 | 466 |
| 2013-09-10 | 230 | 233 | 227 | 227 | 8,000 | 454 |
| 2013-09-09 | 225 | 228 | 222 | 228 | 6,000 | 456 |
| 2013-09-06 | 226 | 226 | 226 | 226 | 2,000 | 452 |
| 2013-09-05 | 220 | 227 | 220 | 226 | 12,000 | 452 |
| 2013-09-04 | 217 | 220 | 217 | 219 | 5,000 | 438 |
| 2013-09-03 | 223 | 224 | 216 | 216 | 17,000 | 432 |
| 2013-09-02 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2013-08-30 | 220 | 222 | 220 | 220 | 10,000 | 440 |
| 2013-08-29 | 220 | 220 | 220 | 220 | 3,000 | 440 |
| 2013-08-28 | 222 | 225 | 221 | 224 | 6,000 | 448 |
| 2013-08-27 | 227 | 227 | 224 | 224 | 4,000 | 448 |
| 2013-08-26 | 225 | 225 | 224 | 224 | 4,000 | 448 |
| 2013-08-23 | 228 | 228 | 224 | 224 | 32,000 | 448 |
| 2013-08-22 | 231 | 232 | 226 | 227 | 19,000 | 454 |
| 2013-08-21 | 231 | 232 | 224 | 231 | 10,000 | 462 |
| 2013-08-20 | 228 | 228 | 228 | 228 | 1,000 | 456 |
| 2013-08-19 | 231 | 231 | 231 | 231 | 4,000 | 462 |
| 2013-08-15 | 230 | 231 | 221 | 231 | 14,000 | 462 |
| 2013-08-14 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2013-08-13 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2013-08-12 | 230 | 230 | 230 | 230 | 6,000 | 460 |
| 2013-08-09 | 226 | 230 | 226 | 230 | 4,000 | 460 |
| 2013-08-08 | 225 | 227 | 225 | 227 | 4,000 | 454 |
| 2013-08-07 | 226 | 226 | 221 | 225 | 6,000 | 450 |
| 2013-08-06 | 225 | 227 | 224 | 226 | 12,000 | 452 |
| 2013-08-05 | 229 | 229 | 225 | 229 | 8,000 | 458 |
| 2013-08-02 | 226 | 234 | 226 | 234 | 4,000 | 468 |
| 2013-07-31 | 226 | 226 | 226 | 226 | 4,000 | 452 |
| 2013-07-30 | 232 | 232 | 232 | 232 | 1,000 | 464 |
| 2013-07-29 | 230 | 235 | 228 | 235 | 20,000 | 470 |
| 2013-07-26 | 230 | 230 | 229 | 230 | 19,000 | 460 |
| 2013-07-25 | 229 | 233 | 226 | 230 | 90,000 | 460 |
| 2013-07-24 | 242 | 246 | 240 | 245 | 76,000 | 490 |
| 2013-07-23 | 240 | 242 | 237 | 238 | 91,000 | 476 |
| 2013-07-22 | 227 | 234 | 227 | 233 | 34,000 | 466 |
| 2013-07-19 | 226 | 228 | 224 | 224 | 41,000 | 448 |
| 2013-07-18 | 227 | 227 | 224 | 225 | 32,000 | 450 |
| 2013-07-17 | 224 | 226 | 224 | 225 | 12,000 | 450 |
| 2013-07-16 | 222 | 224 | 219 | 224 | 12,000 | 448 |
| 2013-07-12 | 219 | 219 | 219 | 219 | 4,000 | 438 |
| 2013-07-11 | 217 | 217 | 216 | 216 | 6,000 | 432 |
| 2013-07-10 | 220 | 220 | 218 | 219 | 12,000 | 438 |
| 2013-07-09 | 217 | 220 | 217 | 220 | 7,000 | 440 |
| 2013-07-08 | 220 | 220 | 217 | 217 | 11,000 | 434 |
| 2013-07-05 | 223 | 223 | 216 | 216 | 29,000 | 432 |
| 2013-07-03 | 219 | 220 | 217 | 217 | 10,000 | 434 |
| 2013-07-02 | 219 | 219 | 216 | 219 | 9,000 | 438 |
| 2013-07-01 | 219 | 219 | 216 | 216 | 3,000 | 432 |
| 2013-06-28 | 213 | 213 | 213 | 213 | 1,000 | 426 |
| 2013-06-27 | 209 | 211 | 209 | 211 | 4,000 | 422 |
| 2013-06-26 | 215 | 221 | 215 | 215 | 15,000 | 430 |
| 2013-06-25 | 212 | 215 | 209 | 209 | 13,000 | 418 |
| 2013-06-24 | 224 | 224 | 208 | 220 | 47,000 | 440 |
| 2013-06-21 | 208 | 213 | 206 | 207 | 13,000 | 414 |
| 2013-06-20 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 2013-06-19 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 2013-06-18 | 208 | 208 | 205 | 205 | 4,000 | 410 |
| 2013-06-17 | 203 | 206 | 203 | 206 | 2,000 | 412 |
| 2013-06-13 | 208 | 210 | 203 | 203 | 9,000 | 406 |
| 2013-06-12 | 205 | 215 | 204 | 207 | 15,000 | 414 |
| 2013-06-11 | 220 | 220 | 206 | 210 | 23,000 | 420 |
| 2013-06-10 | 215 | 220 | 208 | 220 | 21,000 | 440 |
| 2013-06-07 | 212 | 213 | 201 | 205 | 32,000 | 410 |
| 2013-06-06 | 220 | 220 | 213 | 213 | 18,000 | 426 |
| 2013-06-05 | 227 | 227 | 220 | 220 | 14,000 | 440 |
| 2013-06-04 | 222 | 227 | 222 | 227 | 9,000 | 454 |
| 2013-06-03 | 226 | 226 | 220 | 223 | 15,000 | 446 |
| 2013-05-31 | 226 | 228 | 223 | 228 | 16,000 | 456 |
| 2013-05-30 | 231 | 231 | 225 | 225 | 11,000 | 450 |
| 2013-05-29 | 230 | 234 | 228 | 234 | 16,000 | 468 |
| 2013-05-28 | 224 | 228 | 224 | 225 | 17,000 | 450 |
| 2013-05-27 | 239 | 239 | 227 | 229 | 18,000 | 458 |
| 2013-05-24 | 248 | 249 | 242 | 242 | 47,000 | 484 |
| 2013-05-23 | 264 | 264 | 243 | 251 | 94,000 | 502 |
| 2013-05-22 | 259 | 259 | 255 | 256 | 47,000 | 512 |
| 2013-05-21 | 255 | 258 | 253 | 253 | 74,000 | 506 |
| 2013-05-20 | 235 | 258 | 235 | 252 | 101,000 | 504 |
| 2013-05-17 | 227 | 233 | 226 | 233 | 17,000 | 466 |
| 2013-05-16 | 244 | 245 | 224 | 230 | 54,000 | 460 |
| 2013-05-15 | 242 | 245 | 241 | 245 | 26,000 | 490 |
| 2013-05-14 | 239 | 243 | 239 | 242 | 30,000 | 484 |
| 2013-05-13 | 243 | 243 | 239 | 239 | 29,000 | 478 |
| 2013-05-10 | 250 | 250 | 238 | 245 | 150,000 | 490 |
| 2013-05-09 | 234 | 238 | 232 | 238 | 29,000 | 476 |
| 2013-05-08 | 236 | 236 | 235 | 235 | 7,000 | 470 |
| 2013-05-07 | 230 | 237 | 230 | 235 | 9,000 | 470 |
| 2013-05-02 | 234 | 237 | 229 | 229 | 19,000 | 458 |
| 2013-05-01 | 232 | 239 | 232 | 234 | 15,000 | 468 |
| 2013-04-30 | 236 | 236 | 227 | 227 | 7,000 | 454 |
| 2013-04-26 | 235 | 235 | 233 | 234 | 20,000 | 468 |
| 2013-04-25 | 226 | 233 | 226 | 233 | 60,000 | 466 |
| 2013-04-24 | 229 | 231 | 217 | 230 | 40,000 | 460 |
| 2013-04-23 | 228 | 228 | 222 | 228 | 36,000 | 456 |
| 2013-04-22 | 217 | 223 | 216 | 220 | 39,000 | 440 |
| 2013-04-19 | 220 | 220 | 217 | 217 | 8,000 | 434 |
| 2013-04-18 | 218 | 221 | 218 | 220 | 4,000 | 440 |
| 2013-04-17 | 224 | 226 | 219 | 222 | 14,000 | 444 |
| 2013-04-16 | 217 | 224 | 216 | 216 | 8,000 | 432 |
| 2013-04-15 | 228 | 228 | 220 | 220 | 5,000 | 440 |
| 2013-04-12 | 225 | 227 | 225 | 226 | 23,000 | 452 |
| 2013-04-11 | 227 | 228 | 223 | 224 | 12,000 | 448 |
| 2013-04-10 | 226 | 226 | 223 | 224 | 28,000 | 448 |
| 2013-04-09 | 220 | 224 | 220 | 220 | 16,000 | 440 |
| 2013-04-08 | 212 | 220 | 212 | 215 | 10,000 | 430 |
| 2013-04-05 | 211 | 213 | 207 | 212 | 36,000 | 424 |
| 2013-04-04 | 210 | 210 | 195 | 203 | 70,000 | 406 |
| 2013-04-03 | 213 | 214 | 213 | 213 | 3,000 | 426 |
| 2013-04-02 | 219 | 221 | 212 | 212 | 6,000 | 424 |
| 2013-04-01 | 219 | 219 | 216 | 216 | 4,000 | 432 |
| 2013-03-29 | 230 | 230 | 220 | 221 | 8,000 | 442 |
| 2013-03-28 | 232 | 232 | 227 | 230 | 31,000 | 460 |
| 2013-03-27 | 239 | 239 | 239 | 239 | 3,000 | 478 |
| 2013-03-26 | 240 | 242 | 239 | 242 | 7,000 | 484 |
| 2013-03-25 | 239 | 245 | 239 | 241 | 37,000 | 482 |
| 2013-03-22 | 241 | 242 | 240 | 240 | 19,000 | 480 |
| 2013-03-21 | 240 | 241 | 238 | 241 | 12,000 | 482 |
| 2013-03-19 | 234 | 244 | 234 | 240 | 16,000 | 480 |
| 2013-03-18 | 234 | 238 | 234 | 234 | 6,000 | 468 |
| 2013-03-15 | 242 | 242 | 231 | 239 | 41,000 | 478 |
| 2013-03-14 | 243 | 245 | 241 | 241 | 22,000 | 482 |
| 2013-03-13 | 235 | 242 | 232 | 242 | 10,000 | 484 |
| 2013-03-12 | 243 | 243 | 235 | 235 | 23,000 | 470 |
| 2013-03-11 | 244 | 244 | 238 | 243 | 38,000 | 486 |
| 2013-03-08 | 241 | 245 | 239 | 244 | 66,000 | 488 |
| 2013-03-07 | 240 | 250 | 238 | 243 | 82,000 | 486 |
| 2013-03-06 | 232 | 250 | 230 | 240 | 194,000 | 480 |
| 2013-03-05 | 224 | 227 | 221 | 226 | 36,000 | 452 |
| 2013-03-04 | 225 | 228 | 224 | 224 | 54,000 | 448 |
| 2013-03-01 | 223 | 230 | 223 | 225 | 18,000 | 450 |
| 2013-02-28 | 226 | 226 | 218 | 218 | 20,000 | 436 |
| 2013-02-27 | 229 | 229 | 227 | 227 | 11,000 | 454 |
| 2013-02-26 | 226 | 231 | 222 | 230 | 39,000 | 460 |
| 2013-02-25 | 216 | 229 | 216 | 228 | 102,000 | 456 |
| 2013-02-22 | 211 | 211 | 209 | 209 | 28,000 | 418 |
| 2013-02-21 | 210 | 216 | 209 | 214 | 55,000 | 428 |
| 2013-02-20 | 207 | 210 | 207 | 210 | 16,000 | 420 |
| 2013-02-19 | 207 | 207 | 205 | 205 | 6,000 | 410 |
| 2013-02-18 | 203 | 208 | 203 | 208 | 22,000 | 416 |
| 2013-02-15 | 206 | 206 | 202 | 203 | 32,000 | 406 |
| 2013-02-14 | 203 | 205 | 203 | 204 | 11,000 | 408 |
| 2013-02-13 | 207 | 210 | 203 | 203 | 36,000 | 406 |
| 2013-02-12 | 208 | 209 | 205 | 205 | 41,000 | 410 |
| 2013-02-08 | 205 | 206 | 203 | 206 | 9,000 | 412 |
| 2013-02-07 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2013-02-06 | 206 | 207 | 202 | 207 | 15,000 | 414 |
| 2013-02-05 | 202 | 205 | 202 | 205 | 10,000 | 410 |
| 2013-02-04 | 200 | 207 | 200 | 207 | 17,000 | 414 |
| 2013-02-01 | 197 | 199 | 197 | 199 | 7,000 | 398 |
| 2013-01-31 | 200 | 200 | 200 | 200 | 9,000 | 400 |
| 2013-01-30 | 196 | 198 | 196 | 198 | 3,000 | 396 |
| 2013-01-29 | 197 | 197 | 197 | 197 | 3,000 | 394 |
| 2013-01-28 | 198 | 198 | 196 | 197 | 7,000 | 394 |
| 2013-01-25 | 198 | 199 | 198 | 198 | 35,000 | 396 |
| 2013-01-24 | 199 | 202 | 199 | 202 | 16,000 | 404 |
| 2013-01-23 | 202 | 202 | 198 | 198 | 33,000 | 396 |
| 2013-01-22 | 194 | 197 | 194 | 197 | 5,000 | 394 |
| 2013-01-21 | 194 | 195 | 194 | 194 | 7,000 | 388 |
| 2013-01-18 | 198 | 200 | 193 | 193 | 20,000 | 386 |
| 2013-01-17 | 200 | 200 | 192 | 194 | 43,000 | 388 |
| 2013-01-16 | 200 | 202 | 199 | 202 | 12,000 | 404 |
| 2013-01-15 | 203 | 203 | 199 | 201 | 14,000 | 402 |
| 2013-01-11 | 195 | 198 | 195 | 198 | 25,000 | 396 |
| 2013-01-10 | 195 | 197 | 192 | 196 | 34,000 | 392 |
| 2013-01-09 | 189 | 194 | 189 | 194 | 15,000 | 388 |
| 2013-01-08 | 191 | 193 | 191 | 191 | 5,000 | 382 |
| 2013-01-07 | 192 | 194 | 191 | 193 | 13,000 | 386 |
| 2013-01-04 | 189 | 190 | 187 | 190 | 22,000 | 380 |
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