6137 小池酸素工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 354 | 356 | 346 | 351 | 19,000 | 702 |
| 2014-12-29 | 347 | 365 | 346 | 356 | 56,000 | 712 |
| 2014-12-26 | 343 | 347 | 340 | 343 | 38,000 | 686 |
| 2014-12-25 | 339 | 345 | 331 | 340 | 76,000 | 680 |
| 2014-12-24 | 328 | 339 | 324 | 339 | 101,000 | 678 |
| 2014-12-22 | 317 | 324 | 317 | 324 | 13,000 | 648 |
| 2014-12-19 | 316 | 322 | 316 | 320 | 29,000 | 640 |
| 2014-12-18 | 321 | 321 | 315 | 315 | 16,000 | 630 |
| 2014-12-17 | 311 | 323 | 310 | 323 | 14,000 | 646 |
| 2014-12-16 | 317 | 325 | 316 | 317 | 19,000 | 634 |
| 2014-12-15 | 323 | 327 | 321 | 321 | 14,000 | 642 |
| 2014-12-12 | 324 | 324 | 320 | 321 | 10,000 | 642 |
| 2014-12-11 | 318 | 318 | 317 | 318 | 8,000 | 636 |
| 2014-12-10 | 322 | 323 | 319 | 320 | 22,000 | 640 |
| 2014-12-09 | 327 | 327 | 321 | 327 | 14,000 | 654 |
| 2014-12-08 | 330 | 330 | 322 | 328 | 15,000 | 656 |
| 2014-12-05 | 329 | 330 | 318 | 328 | 40,000 | 656 |
| 2014-12-04 | 323 | 330 | 317 | 330 | 21,000 | 660 |
| 2014-12-03 | 332 | 333 | 320 | 327 | 38,000 | 654 |
| 2014-12-02 | 322 | 330 | 319 | 330 | 58,000 | 660 |
| 2014-12-01 | 316 | 318 | 309 | 318 | 16,000 | 636 |
| 2014-11-28 | 316 | 318 | 307 | 316 | 34,000 | 632 |
| 2014-11-27 | 327 | 328 | 320 | 323 | 33,000 | 646 |
| 2014-11-26 | 329 | 330 | 323 | 329 | 45,000 | 658 |
| 2014-11-25 | 330 | 333 | 323 | 333 | 96,000 | 666 |
| 2014-11-21 | 310 | 324 | 306 | 320 | 138,000 | 640 |
| 2014-11-20 | 295 | 305 | 295 | 304 | 76,000 | 608 |
| 2014-11-19 | 292 | 294 | 291 | 294 | 27,000 | 588 |
| 2014-11-18 | 289 | 294 | 287 | 291 | 37,000 | 582 |
| 2014-11-17 | 280 | 289 | 277 | 284 | 79,000 | 568 |
| 2014-11-14 | 275 | 281 | 275 | 281 | 8,000 | 562 |
| 2014-11-13 | 272 | 279 | 272 | 275 | 20,000 | 550 |
| 2014-11-12 | 280 | 282 | 276 | 280 | 23,000 | 560 |
| 2014-11-11 | 283 | 285 | 275 | 280 | 97,000 | 560 |
| 2014-11-10 | 284 | 284 | 274 | 275 | 70,000 | 550 |
| 2014-11-07 | 278 | 278 | 273 | 276 | 16,000 | 552 |
| 2014-11-06 | 280 | 280 | 275 | 275 | 35,000 | 550 |
| 2014-11-05 | 280 | 284 | 280 | 282 | 13,000 | 564 |
| 2014-11-04 | 282 | 285 | 280 | 281 | 29,000 | 562 |
| 2014-10-31 | 276 | 280 | 276 | 280 | 14,000 | 560 |
| 2014-10-30 | 278 | 279 | 277 | 277 | 18,000 | 554 |
| 2014-10-29 | 278 | 278 | 277 | 277 | 13,000 | 554 |
| 2014-10-28 | 282 | 283 | 277 | 280 | 34,000 | 560 |
| 2014-10-27 | 279 | 280 | 275 | 279 | 38,000 | 558 |
| 2014-10-24 | 281 | 285 | 266 | 277 | 67,000 | 554 |
| 2014-10-23 | 272 | 280 | 270 | 280 | 80,000 | 560 |
| 2014-10-22 | 268 | 269 | 267 | 269 | 10,000 | 538 |
| 2014-10-21 | 268 | 268 | 266 | 268 | 19,000 | 536 |
| 2014-10-20 | 266 | 266 | 262 | 266 | 4,000 | 532 |
| 2014-10-17 | 255 | 260 | 254 | 256 | 31,000 | 512 |
| 2014-10-16 | 259 | 269 | 255 | 259 | 34,000 | 518 |
| 2014-10-15 | 257 | 257 | 257 | 257 | 1,000 | 514 |
| 2014-10-14 | 253 | 258 | 245 | 257 | 8,000 | 514 |
| 2014-10-10 | 258 | 258 | 255 | 257 | 9,000 | 514 |
| 2014-10-09 | 263 | 263 | 262 | 262 | 49,000 | 524 |
| 2014-10-08 | 263 | 263 | 262 | 262 | 17,000 | 524 |
| 2014-10-07 | 270 | 270 | 266 | 266 | 12,000 | 532 |
| 2014-10-06 | 270 | 272 | 267 | 268 | 26,000 | 536 |
| 2014-10-03 | 257 | 268 | 256 | 267 | 19,000 | 534 |
| 2014-10-02 | 255 | 262 | 247 | 259 | 52,000 | 518 |
| 2014-10-01 | 268 | 268 | 262 | 262 | 5,000 | 524 |
| 2014-09-30 | 272 | 272 | 269 | 269 | 24,000 | 538 |
| 2014-09-29 | 272 | 272 | 268 | 269 | 12,000 | 538 |
| 2014-09-26 | 269 | 270 | 267 | 270 | 27,000 | 540 |
| 2014-09-25 | 269 | 271 | 268 | 271 | 40,000 | 542 |
| 2014-09-24 | 264 | 269 | 264 | 266 | 58,000 | 532 |
| 2014-09-22 | 268 | 268 | 261 | 261 | 11,000 | 522 |
| 2014-09-19 | 267 | 269 | 266 | 269 | 34,000 | 538 |
| 2014-09-18 | 263 | 268 | 263 | 267 | 40,000 | 534 |
| 2014-09-17 | 264 | 267 | 260 | 260 | 35,000 | 520 |
| 2014-09-16 | 257 | 274 | 257 | 263 | 91,000 | 526 |
| 2014-09-12 | 251 | 256 | 251 | 254 | 74,000 | 508 |
| 2014-09-11 | 250 | 252 | 245 | 252 | 22,000 | 504 |
| 2014-09-10 | 250 | 250 | 243 | 245 | 30,000 | 490 |
| 2014-09-09 | 250 | 253 | 250 | 250 | 19,000 | 500 |
| 2014-09-08 | 250 | 256 | 249 | 252 | 73,000 | 504 |
| 2014-09-05 | 250 | 250 | 246 | 249 | 17,000 | 498 |
| 2014-09-04 | 248 | 249 | 248 | 248 | 14,000 | 496 |
| 2014-09-03 | 249 | 250 | 245 | 245 | 8,000 | 490 |
| 2014-09-02 | 250 | 250 | 245 | 249 | 12,000 | 498 |
| 2014-09-01 | 240 | 250 | 240 | 250 | 26,000 | 500 |
| 2014-08-29 | 239 | 239 | 236 | 236 | 8,000 | 472 |
| 2014-08-28 | 239 | 240 | 238 | 238 | 5,000 | 476 |
| 2014-08-27 | 239 | 239 | 238 | 239 | 4,000 | 478 |
| 2014-08-26 | 239 | 239 | 237 | 237 | 4,000 | 474 |
| 2014-08-25 | 243 | 243 | 238 | 242 | 44,000 | 484 |
| 2014-08-22 | 235 | 240 | 235 | 239 | 11,000 | 478 |
| 2014-08-21 | 233 | 235 | 233 | 235 | 9,000 | 470 |
| 2014-08-20 | 233 | 233 | 231 | 232 | 8,000 | 464 |
| 2014-08-19 | 235 | 235 | 230 | 231 | 12,000 | 462 |
| 2014-08-18 | 237 | 237 | 231 | 231 | 8,000 | 462 |
| 2014-08-15 | 232 | 233 | 231 | 233 | 8,000 | 466 |
| 2014-08-14 | 232 | 232 | 230 | 230 | 7,000 | 460 |
| 2014-08-13 | 232 | 236 | 232 | 236 | 2,000 | 472 |
| 2014-08-12 | 237 | 237 | 235 | 237 | 9,000 | 474 |
| 2014-08-11 | 236 | 236 | 235 | 236 | 13,000 | 472 |
| 2014-08-08 | 234 | 234 | 230 | 231 | 11,000 | 462 |
| 2014-08-07 | 230 | 234 | 230 | 234 | 2,000 | 468 |
| 2014-08-06 | 235 | 235 | 231 | 233 | 9,000 | 466 |
| 2014-08-05 | 237 | 240 | 234 | 240 | 14,000 | 480 |
| 2014-08-04 | 242 | 242 | 237 | 237 | 7,000 | 474 |
| 2014-08-01 | 238 | 245 | 235 | 239 | 27,000 | 478 |
| 2014-07-31 | 253 | 253 | 246 | 246 | 22,000 | 492 |
| 2014-07-30 | 251 | 253 | 248 | 253 | 14,000 | 506 |
| 2014-07-29 | 249 | 251 | 247 | 248 | 10,000 | 496 |
| 2014-07-28 | 255 | 255 | 250 | 252 | 15,000 | 504 |
| 2014-07-25 | 258 | 258 | 255 | 255 | 54,000 | 510 |
| 2014-07-24 | 247 | 256 | 247 | 256 | 80,000 | 512 |
| 2014-07-23 | 250 | 250 | 244 | 244 | 64,000 | 488 |
| 2014-07-22 | 250 | 250 | 243 | 246 | 44,000 | 492 |
| 2014-07-18 | 244 | 246 | 242 | 246 | 19,000 | 492 |
| 2014-07-17 | 247 | 247 | 244 | 244 | 14,000 | 488 |
| 2014-07-16 | 246 | 260 | 244 | 246 | 98,000 | 492 |
| 2014-07-15 | 242 | 247 | 242 | 246 | 75,000 | 492 |
| 2014-07-14 | 235 | 240 | 234 | 240 | 54,000 | 480 |
| 2014-07-11 | 233 | 233 | 231 | 231 | 11,000 | 462 |
| 2014-07-10 | 238 | 238 | 231 | 236 | 47,000 | 472 |
| 2014-07-09 | 238 | 240 | 234 | 235 | 21,000 | 470 |
| 2014-07-08 | 234 | 242 | 234 | 235 | 43,000 | 470 |
| 2014-07-07 | 234 | 236 | 230 | 231 | 43,000 | 462 |
| 2014-07-04 | 237 | 237 | 230 | 230 | 22,000 | 460 |
| 2014-07-03 | 233 | 234 | 232 | 234 | 4,000 | 468 |
| 2014-07-02 | 234 | 235 | 233 | 235 | 7,000 | 470 |
| 2014-07-01 | 225 | 238 | 225 | 232 | 32,000 | 464 |
| 2014-06-30 | 232 | 232 | 225 | 225 | 11,000 | 450 |
| 2014-06-27 | 229 | 235 | 225 | 225 | 32,000 | 450 |
| 2014-06-26 | 229 | 230 | 225 | 225 | 24,000 | 450 |
| 2014-06-25 | 230 | 232 | 228 | 228 | 26,000 | 456 |
| 2014-06-24 | 229 | 231 | 225 | 230 | 16,000 | 460 |
| 2014-06-23 | 233 | 233 | 227 | 232 | 49,000 | 464 |
| 2014-06-20 | 226 | 226 | 224 | 226 | 18,000 | 452 |
| 2014-06-19 | 223 | 226 | 223 | 225 | 14,000 | 450 |
| 2014-06-18 | 226 | 226 | 220 | 224 | 14,000 | 448 |
| 2014-06-17 | 224 | 225 | 221 | 221 | 23,000 | 442 |
| 2014-06-16 | 220 | 225 | 220 | 224 | 24,000 | 448 |
| 2014-06-13 | 219 | 220 | 217 | 217 | 8,000 | 434 |
| 2014-06-12 | 217 | 217 | 217 | 217 | 5,000 | 434 |
| 2014-06-11 | 223 | 224 | 218 | 218 | 13,000 | 436 |
| 2014-06-10 | 220 | 227 | 220 | 221 | 57,000 | 442 |
| 2014-06-09 | 214 | 223 | 214 | 220 | 43,000 | 440 |
| 2014-06-06 | 208 | 210 | 208 | 210 | 8,000 | 420 |
| 2014-06-05 | 207 | 210 | 207 | 210 | 5,000 | 420 |
| 2014-06-04 | 207 | 208 | 207 | 207 | 6,000 | 414 |
| 2014-06-03 | 209 | 209 | 207 | 207 | 10,000 | 414 |
| 2014-06-02 | 207 | 209 | 207 | 209 | 2,000 | 418 |
| 2014-05-30 | 206 | 208 | 206 | 208 | 3,000 | 416 |
| 2014-05-29 | 207 | 209 | 206 | 208 | 8,000 | 416 |
| 2014-05-28 | 208 | 209 | 206 | 206 | 11,000 | 412 |
| 2014-05-27 | 211 | 211 | 211 | 211 | 2,000 | 422 |
| 2014-05-26 | 212 | 212 | 210 | 210 | 2,000 | 420 |
| 2014-05-23 | 202 | 207 | 202 | 207 | 44,000 | 414 |
| 2014-05-22 | 205 | 207 | 205 | 205 | 19,000 | 410 |
| 2014-05-21 | 206 | 206 | 205 | 205 | 7,000 | 410 |
| 2014-05-20 | 205 | 208 | 205 | 207 | 9,000 | 414 |
| 2014-05-19 | 204 | 205 | 204 | 205 | 10,000 | 410 |
| 2014-05-16 | 206 | 206 | 205 | 205 | 8,000 | 410 |
| 2014-05-15 | 205 | 206 | 205 | 206 | 2,000 | 412 |
| 2014-05-14 | 206 | 208 | 205 | 205 | 16,000 | 410 |
| 2014-05-13 | 214 | 214 | 209 | 209 | 14,000 | 418 |
| 2014-05-12 | 216 | 217 | 209 | 217 | 10,000 | 434 |
| 2014-05-09 | 208 | 208 | 206 | 206 | 3,000 | 412 |
| 2014-05-08 | 209 | 209 | 206 | 206 | 11,000 | 412 |
| 2014-05-07 | 207 | 207 | 207 | 207 | 7,000 | 414 |
| 2014-05-02 | 215 | 215 | 207 | 207 | 32,000 | 414 |
| 2014-05-01 | 212 | 212 | 212 | 212 | 7,000 | 424 |
| 2014-04-30 | 217 | 217 | 215 | 215 | 2,000 | 430 |
| 2014-04-25 | 210 | 213 | 210 | 212 | 16,000 | 424 |
| 2014-04-24 | 219 | 219 | 216 | 216 | 8,000 | 432 |
| 2014-04-23 | 221 | 221 | 219 | 221 | 25,000 | 442 |
| 2014-04-22 | 218 | 219 | 218 | 219 | 10,000 | 438 |
| 2014-04-21 | 215 | 215 | 215 | 215 | 4,000 | 430 |
| 2014-04-18 | 213 | 213 | 213 | 213 | 1,000 | 426 |
| 2014-04-16 | 212 | 213 | 212 | 213 | 3,000 | 426 |
| 2014-04-15 | 210 | 210 | 208 | 208 | 6,000 | 416 |
| 2014-04-14 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 2014-04-11 | 212 | 213 | 212 | 213 | 3,000 | 426 |
| 2014-04-10 | 214 | 214 | 214 | 214 | 6,000 | 428 |
| 2014-04-09 | 213 | 213 | 209 | 210 | 16,000 | 420 |
| 2014-04-08 | 215 | 215 | 215 | 215 | 3,000 | 430 |
| 2014-04-07 | 210 | 214 | 210 | 213 | 20,000 | 426 |
| 2014-04-04 | 217 | 218 | 215 | 218 | 6,000 | 436 |
| 2014-04-03 | 218 | 219 | 213 | 218 | 8,000 | 436 |
| 2014-04-02 | 218 | 219 | 218 | 218 | 11,000 | 436 |
| 2014-04-01 | 214 | 216 | 214 | 215 | 3,000 | 430 |
| 2014-03-31 | 218 | 219 | 216 | 219 | 3,000 | 438 |
| 2014-03-28 | 212 | 214 | 212 | 214 | 2,000 | 428 |
| 2014-03-27 | 214 | 219 | 214 | 219 | 5,000 | 438 |
| 2014-03-26 | 218 | 219 | 214 | 214 | 9,000 | 428 |
| 2014-03-25 | 216 | 218 | 214 | 218 | 13,000 | 436 |
| 2014-03-24 | 219 | 219 | 216 | 218 | 32,000 | 436 |
| 2014-03-20 | 213 | 214 | 208 | 212 | 18,000 | 424 |
| 2014-03-19 | 211 | 212 | 210 | 212 | 8,000 | 424 |
| 2014-03-18 | 212 | 212 | 210 | 210 | 4,000 | 420 |
| 2014-03-17 | 216 | 216 | 206 | 206 | 26,000 | 412 |
| 2014-03-14 | 216 | 216 | 212 | 215 | 15,000 | 430 |
| 2014-03-13 | 215 | 217 | 213 | 217 | 16,000 | 434 |
| 2014-03-12 | 217 | 217 | 213 | 213 | 11,000 | 426 |
| 2014-03-11 | 219 | 219 | 218 | 218 | 6,000 | 436 |
| 2014-03-10 | 217 | 219 | 215 | 219 | 20,000 | 438 |
| 2014-03-07 | 213 | 215 | 212 | 215 | 19,000 | 430 |
| 2014-03-06 | 212 | 214 | 210 | 212 | 16,000 | 424 |
| 2014-03-05 | 212 | 212 | 208 | 211 | 20,000 | 422 |
| 2014-03-04 | 215 | 215 | 208 | 210 | 18,000 | 420 |
| 2014-03-03 | 212 | 215 | 212 | 215 | 3,000 | 430 |
| 2014-02-28 | 219 | 219 | 219 | 219 | 2,000 | 438 |
| 2014-02-27 | 213 | 214 | 213 | 214 | 5,000 | 428 |
| 2014-02-26 | 218 | 218 | 214 | 214 | 2,000 | 428 |
| 2014-02-25 | 218 | 219 | 218 | 218 | 22,000 | 436 |
| 2014-02-24 | 224 | 224 | 212 | 219 | 36,000 | 438 |
| 2014-02-21 | 216 | 218 | 216 | 218 | 3,000 | 436 |
| 2014-02-20 | 213 | 214 | 213 | 213 | 11,000 | 426 |
| 2014-02-18 | 216 | 216 | 211 | 211 | 3,000 | 422 |
| 2014-02-17 | 211 | 211 | 211 | 211 | 1,000 | 422 |
| 2014-02-14 | 211 | 215 | 210 | 210 | 23,000 | 420 |
| 2014-02-12 | 226 | 226 | 219 | 219 | 13,000 | 438 |
| 2014-02-10 | 225 | 225 | 217 | 220 | 11,000 | 440 |
| 2014-02-07 | 212 | 217 | 212 | 217 | 4,000 | 434 |
| 2014-02-05 | 212 | 212 | 212 | 212 | 3,000 | 424 |
| 2014-02-04 | 207 | 217 | 201 | 211 | 31,000 | 422 |
| 2014-02-03 | 220 | 221 | 212 | 212 | 13,000 | 424 |
| 2014-01-31 | 223 | 223 | 220 | 220 | 12,000 | 440 |
| 2014-01-30 | 228 | 228 | 220 | 226 | 15,000 | 452 |
| 2014-01-29 | 227 | 235 | 225 | 234 | 33,000 | 468 |
| 2014-01-28 | 224 | 225 | 224 | 225 | 9,000 | 450 |
| 2014-01-27 | 222 | 222 | 221 | 221 | 12,000 | 442 |
| 2014-01-24 | 229 | 229 | 221 | 226 | 35,000 | 452 |
| 2014-01-23 | 235 | 235 | 231 | 231 | 31,000 | 462 |
| 2014-01-22 | 234 | 235 | 233 | 233 | 14,000 | 466 |
| 2014-01-21 | 237 | 237 | 231 | 233 | 18,000 | 466 |
| 2014-01-20 | 237 | 238 | 233 | 235 | 18,000 | 470 |
| 2014-01-17 | 230 | 237 | 229 | 237 | 42,000 | 474 |
| 2014-01-16 | 231 | 236 | 227 | 232 | 23,000 | 464 |
| 2014-01-15 | 230 | 230 | 225 | 225 | 11,000 | 450 |
| 2014-01-14 | 228 | 232 | 228 | 230 | 12,000 | 460 |
| 2014-01-10 | 235 | 235 | 229 | 229 | 52,000 | 458 |
| 2014-01-09 | 219 | 235 | 219 | 227 | 73,000 | 454 |
| 2014-01-08 | 216 | 218 | 214 | 218 | 15,000 | 436 |
| 2014-01-07 | 216 | 217 | 216 | 217 | 11,000 | 434 |
| 2014-01-06 | 213 | 215 | 213 | 215 | 12,000 | 430 |
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