6137 小池酸素工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 341 | 341 | 341 | 341 | 11,000 | 3,410 |
| 2015-12-28 | 344 | 345 | 341 | 345 | 34,000 | 3,450 |
| 2015-12-25 | 349 | 351 | 335 | 345 | 30,000 | 3,450 |
| 2015-12-24 | 349 | 355 | 341 | 346 | 60,000 | 3,460 |
| 2015-12-22 | 360 | 360 | 356 | 357 | 7,000 | 3,570 |
| 2015-12-21 | 357 | 357 | 355 | 355 | 5,000 | 3,550 |
| 2015-12-18 | 355 | 357 | 355 | 357 | 18,000 | 3,570 |
| 2015-12-17 | 352 | 357 | 352 | 357 | 6,000 | 3,570 |
| 2015-12-16 | 350 | 358 | 350 | 358 | 5,000 | 3,580 |
| 2015-12-14 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 2015-12-10 | 355 | 355 | 351 | 352 | 12,000 | 3,520 |
| 2015-12-09 | 357 | 360 | 357 | 358 | 6,000 | 3,580 |
| 2015-12-08 | 360 | 360 | 356 | 356 | 7,000 | 3,560 |
| 2015-12-07 | 368 | 368 | 362 | 362 | 9,000 | 3,620 |
| 2015-12-04 | 372 | 372 | 367 | 368 | 16,000 | 3,680 |
| 2015-12-03 | 368 | 370 | 368 | 370 | 5,000 | 3,700 |
| 2015-12-02 | 367 | 375 | 362 | 375 | 22,000 | 3,750 |
| 2015-12-01 | 358 | 362 | 357 | 362 | 5,000 | 3,620 |
| 2015-11-30 | 363 | 363 | 362 | 362 | 4,000 | 3,620 |
| 2015-11-27 | 365 | 365 | 363 | 363 | 2,000 | 3,630 |
| 2015-11-25 | 371 | 371 | 366 | 366 | 10,000 | 3,660 |
| 2015-11-24 | 366 | 370 | 366 | 370 | 19,000 | 3,700 |
| 2015-11-20 | 366 | 367 | 362 | 365 | 5,000 | 3,650 |
| 2015-11-19 | 366 | 366 | 365 | 365 | 4,000 | 3,650 |
| 2015-11-18 | 364 | 364 | 364 | 364 | 7,000 | 3,640 |
| 2015-11-17 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 2015-11-16 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2015-11-12 | 365 | 373 | 364 | 372 | 5,000 | 3,720 |
| 2015-11-11 | 375 | 376 | 369 | 373 | 27,000 | 3,730 |
| 2015-11-10 | 360 | 374 | 357 | 370 | 52,000 | 3,700 |
| 2015-11-09 | 347 | 347 | 343 | 345 | 5,000 | 3,450 |
| 2015-11-05 | 336 | 350 | 336 | 349 | 7,000 | 3,490 |
| 2015-11-04 | 340 | 340 | 335 | 335 | 3,000 | 3,350 |
| 2015-11-02 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2015-10-30 | 342 | 342 | 342 | 342 | 15,000 | 3,420 |
| 2015-10-29 | 353 | 353 | 342 | 342 | 8,000 | 3,420 |
| 2015-10-28 | 355 | 355 | 351 | 351 | 9,000 | 3,510 |
| 2015-10-27 | 362 | 362 | 362 | 362 | 2,000 | 3,620 |
| 2015-10-26 | 367 | 367 | 354 | 354 | 5,000 | 3,540 |
| 2015-10-23 | 361 | 369 | 345 | 369 | 48,000 | 3,690 |
| 2015-10-22 | 349 | 351 | 349 | 350 | 7,000 | 3,500 |
| 2015-10-21 | 343 | 344 | 343 | 344 | 3,000 | 3,440 |
| 2015-10-20 | 341 | 341 | 340 | 340 | 3,000 | 3,400 |
| 2015-10-19 | 336 | 336 | 336 | 336 | 2,000 | 3,360 |
| 2015-10-16 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 2015-10-15 | 337 | 337 | 337 | 337 | 2,000 | 3,370 |
| 2015-10-14 | 348 | 348 | 343 | 344 | 3,000 | 3,440 |
| 2015-10-13 | 344 | 350 | 344 | 349 | 14,000 | 3,490 |
| 2015-10-09 | 338 | 347 | 338 | 340 | 12,000 | 3,400 |
| 2015-10-08 | 336 | 336 | 334 | 334 | 3,000 | 3,340 |
| 2015-10-07 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 2015-10-06 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2015-10-05 | 331 | 336 | 331 | 336 | 6,000 | 3,360 |
| 2015-10-02 | 338 | 339 | 337 | 339 | 3,000 | 3,390 |
| 2015-10-01 | 323 | 332 | 323 | 332 | 21,000 | 3,320 |
| 2015-09-30 | 316 | 322 | 316 | 322 | 2,000 | 3,220 |
| 2015-09-29 | 321 | 321 | 321 | 321 | 2,000 | 3,210 |
| 2015-09-28 | 328 | 328 | 328 | 328 | 35,000 | 3,280 |
| 2015-09-25 | 344 | 344 | 332 | 332 | 12,000 | 3,320 |
| 2015-09-24 | 339 | 342 | 334 | 340 | 20,000 | 3,400 |
| 2015-09-18 | 344 | 344 | 336 | 336 | 14,000 | 3,360 |
| 2015-09-17 | 338 | 350 | 338 | 350 | 8,000 | 3,500 |
| 2015-09-16 | 337 | 337 | 337 | 337 | 5,000 | 3,370 |
| 2015-09-15 | 337 | 337 | 337 | 337 | 2,000 | 3,370 |
| 2015-09-14 | 338 | 338 | 337 | 337 | 3,000 | 3,370 |
| 2015-09-11 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2015-09-10 | 339 | 340 | 334 | 334 | 11,000 | 3,340 |
| 2015-09-09 | 340 | 340 | 339 | 340 | 4,000 | 3,400 |
| 2015-09-08 | 334 | 336 | 328 | 329 | 6,000 | 3,290 |
| 2015-09-07 | 318 | 329 | 318 | 327 | 11,000 | 3,270 |
| 2015-09-04 | 341 | 341 | 333 | 334 | 9,000 | 3,340 |
| 2015-09-03 | 330 | 338 | 330 | 331 | 47,000 | 3,310 |
| 2015-09-02 | 339 | 339 | 330 | 330 | 5,000 | 3,300 |
| 2015-09-01 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2015-08-31 | 347 | 347 | 340 | 345 | 39,000 | 3,450 |
| 2015-08-28 | 346 | 350 | 346 | 350 | 10,000 | 3,500 |
| 2015-08-27 | 342 | 342 | 321 | 338 | 10,000 | 3,380 |
| 2015-08-26 | 319 | 334 | 308 | 334 | 26,000 | 3,340 |
| 2015-08-25 | 320 | 321 | 291 | 320 | 23,000 | 3,200 |
| 2015-08-24 | 344 | 344 | 329 | 329 | 34,000 | 3,290 |
| 2015-08-21 | 354 | 356 | 340 | 343 | 26,000 | 3,430 |
| 2015-08-20 | 367 | 367 | 355 | 355 | 20,000 | 3,550 |
| 2015-08-19 | 368 | 371 | 368 | 368 | 4,000 | 3,680 |
| 2015-08-18 | 366 | 368 | 363 | 368 | 5,000 | 3,680 |
| 2015-08-17 | 352 | 359 | 352 | 358 | 16,000 | 3,580 |
| 2015-08-14 | 369 | 369 | 357 | 360 | 11,000 | 3,600 |
| 2015-08-13 | 356 | 365 | 356 | 362 | 13,000 | 3,620 |
| 2015-08-12 | 366 | 370 | 355 | 356 | 72,000 | 3,560 |
| 2015-08-11 | 375 | 376 | 368 | 368 | 49,000 | 3,680 |
| 2015-08-10 | 377 | 382 | 374 | 374 | 36,000 | 3,740 |
| 2015-08-07 | 385 | 385 | 383 | 384 | 14,000 | 3,840 |
| 2015-08-06 | 393 | 393 | 382 | 385 | 19,000 | 3,850 |
| 2015-08-05 | 389 | 390 | 383 | 385 | 20,000 | 3,850 |
| 2015-08-04 | 395 | 396 | 389 | 389 | 33,000 | 3,890 |
| 2015-08-03 | 394 | 395 | 394 | 395 | 2,000 | 3,950 |
| 2015-07-31 | 396 | 396 | 391 | 396 | 21,000 | 3,960 |
| 2015-07-30 | 394 | 396 | 391 | 396 | 10,000 | 3,960 |
| 2015-07-29 | 387 | 397 | 387 | 391 | 37,000 | 3,910 |
| 2015-07-28 | 388 | 388 | 387 | 387 | 3,000 | 3,870 |
| 2015-07-24 | 394 | 395 | 389 | 393 | 26,000 | 3,930 |
| 2015-07-23 | 395 | 399 | 392 | 396 | 107,000 | 3,960 |
| 2015-07-22 | 386 | 387 | 383 | 387 | 30,000 | 3,870 |
| 2015-07-21 | 393 | 394 | 386 | 387 | 25,000 | 3,870 |
| 2015-07-17 | 390 | 392 | 385 | 385 | 24,000 | 3,850 |
| 2015-07-16 | 388 | 390 | 385 | 390 | 19,000 | 3,900 |
| 2015-07-15 | 387 | 387 | 385 | 387 | 16,000 | 3,870 |
| 2015-07-14 | 375 | 382 | 375 | 382 | 25,000 | 3,820 |
| 2015-07-13 | 376 | 376 | 374 | 374 | 9,000 | 3,740 |
| 2015-07-10 | 388 | 388 | 370 | 370 | 23,000 | 3,700 |
| 2015-07-09 | 370 | 384 | 352 | 384 | 25,000 | 3,840 |
| 2015-07-08 | 379 | 380 | 379 | 380 | 4,000 | 3,800 |
| 2015-07-07 | 380 | 385 | 380 | 382 | 12,000 | 3,820 |
| 2015-07-06 | 383 | 383 | 380 | 380 | 36,000 | 3,800 |
| 2015-07-03 | 391 | 391 | 386 | 389 | 19,000 | 3,890 |
| 2015-07-02 | 389 | 390 | 385 | 388 | 22,000 | 3,880 |
| 2015-07-01 | 384 | 389 | 380 | 389 | 26,000 | 3,890 |
| 2015-06-30 | 385 | 390 | 385 | 385 | 14,000 | 3,850 |
| 2015-06-29 | 394 | 394 | 385 | 390 | 39,000 | 3,900 |
| 2015-06-26 | 399 | 399 | 390 | 394 | 33,000 | 3,940 |
| 2015-06-25 | 397 | 400 | 395 | 399 | 27,000 | 3,990 |
| 2015-06-24 | 381 | 398 | 381 | 397 | 13,000 | 3,970 |
| 2015-06-23 | 391 | 391 | 382 | 386 | 22,000 | 3,860 |
| 2015-06-22 | 380 | 387 | 380 | 387 | 13,000 | 3,870 |
| 2015-06-19 | 379 | 380 | 379 | 380 | 3,000 | 3,800 |
| 2015-06-18 | 385 | 386 | 375 | 378 | 30,000 | 3,780 |
| 2015-06-17 | 390 | 391 | 379 | 387 | 9,000 | 3,870 |
| 2015-06-16 | 398 | 398 | 387 | 390 | 12,000 | 3,900 |
| 2015-06-15 | 396 | 402 | 391 | 396 | 29,000 | 3,960 |
| 2015-06-12 | 403 | 403 | 393 | 403 | 98,000 | 4,030 |
| 2015-06-11 | 372 | 398 | 372 | 397 | 74,000 | 3,970 |
| 2015-06-10 | 368 | 369 | 368 | 369 | 10,000 | 3,690 |
| 2015-06-09 | 370 | 370 | 367 | 367 | 9,000 | 3,670 |
| 2015-06-08 | 370 | 374 | 370 | 372 | 14,000 | 3,720 |
| 2015-06-05 | 368 | 368 | 367 | 368 | 16,000 | 3,680 |
| 2015-06-04 | 370 | 370 | 368 | 369 | 12,000 | 3,690 |
| 2015-06-03 | 369 | 370 | 369 | 370 | 4,000 | 3,700 |
| 2015-06-02 | 372 | 372 | 370 | 370 | 5,000 | 3,700 |
| 2015-06-01 | 372 | 372 | 370 | 370 | 6,000 | 3,700 |
| 2015-05-29 | 371 | 373 | 369 | 372 | 15,000 | 3,720 |
| 2015-05-28 | 374 | 374 | 372 | 372 | 2,000 | 3,720 |
| 2015-05-27 | 370 | 374 | 369 | 374 | 12,000 | 3,740 |
| 2015-05-26 | 372 | 372 | 370 | 371 | 6,000 | 3,710 |
| 2015-05-25 | 376 | 376 | 368 | 373 | 37,000 | 3,730 |
| 2015-05-22 | 371 | 374 | 371 | 374 | 14,000 | 3,740 |
| 2015-05-21 | 372 | 372 | 371 | 371 | 11,000 | 3,710 |
| 2015-05-20 | 371 | 375 | 371 | 374 | 14,000 | 3,740 |
| 2015-05-19 | 374 | 375 | 368 | 370 | 32,000 | 3,700 |
| 2015-05-18 | 375 | 375 | 374 | 375 | 8,000 | 3,750 |
| 2015-05-15 | 374 | 375 | 371 | 375 | 26,000 | 3,750 |
| 2015-05-14 | 380 | 380 | 369 | 371 | 88,000 | 3,710 |
| 2015-05-13 | 357 | 365 | 357 | 363 | 54,000 | 3,630 |
| 2015-05-12 | 367 | 367 | 349 | 349 | 34,000 | 3,490 |
| 2015-05-11 | 364 | 367 | 364 | 367 | 6,000 | 3,670 |
| 2015-05-08 | 367 | 367 | 362 | 366 | 4,000 | 3,660 |
| 2015-05-07 | 364 | 364 | 359 | 364 | 8,000 | 3,640 |
| 2015-05-01 | 360 | 360 | 350 | 358 | 10,000 | 3,580 |
| 2015-04-30 | 358 | 358 | 355 | 355 | 15,000 | 3,550 |
| 2015-04-28 | 365 | 365 | 355 | 358 | 16,000 | 3,580 |
| 2015-04-27 | 359 | 360 | 359 | 359 | 5,000 | 3,590 |
| 2015-04-24 | 364 | 364 | 360 | 360 | 11,000 | 3,600 |
| 2015-04-23 | 361 | 369 | 361 | 365 | 37,000 | 3,650 |
| 2015-04-22 | 354 | 356 | 354 | 356 | 4,000 | 3,560 |
| 2015-04-21 | 355 | 355 | 350 | 352 | 30,000 | 3,520 |
| 2015-04-20 | 355 | 360 | 354 | 356 | 22,000 | 3,560 |
| 2015-04-17 | 350 | 366 | 350 | 355 | 20,000 | 3,550 |
| 2015-04-16 | 346 | 353 | 346 | 350 | 16,000 | 3,500 |
| 2015-04-15 | 344 | 349 | 344 | 346 | 17,000 | 3,460 |
| 2015-04-14 | 342 | 343 | 340 | 341 | 32,000 | 3,410 |
| 2015-04-13 | 342 | 353 | 342 | 342 | 34,000 | 3,420 |
| 2015-04-10 | 345 | 345 | 342 | 342 | 33,000 | 3,420 |
| 2015-04-09 | 350 | 356 | 344 | 345 | 47,000 | 3,450 |
| 2015-04-08 | 362 | 362 | 348 | 354 | 112,000 | 3,540 |
| 2015-04-07 | 361 | 361 | 359 | 360 | 12,000 | 3,600 |
| 2015-04-06 | 363 | 363 | 356 | 360 | 14,000 | 3,600 |
| 2015-04-03 | 369 | 372 | 362 | 363 | 19,000 | 3,630 |
| 2015-04-02 | 380 | 383 | 368 | 368 | 24,000 | 3,680 |
| 2015-04-01 | 372 | 380 | 372 | 380 | 13,000 | 3,800 |
| 2015-03-31 | 383 | 383 | 366 | 366 | 16,000 | 3,660 |
| 2015-03-30 | 376 | 391 | 375 | 391 | 8,000 | 3,910 |
| 2015-03-27 | 371 | 387 | 371 | 376 | 13,000 | 3,760 |
| 2015-03-26 | 390 | 390 | 380 | 380 | 14,000 | 3,800 |
| 2015-03-25 | 389 | 394 | 389 | 391 | 24,000 | 3,910 |
| 2015-03-24 | 404 | 404 | 390 | 391 | 30,000 | 3,910 |
| 2015-03-23 | 420 | 420 | 404 | 409 | 34,000 | 4,090 |
| 2015-03-20 | 418 | 423 | 415 | 415 | 47,000 | 4,150 |
| 2015-03-19 | 410 | 417 | 410 | 417 | 49,000 | 4,170 |
| 2015-03-18 | 399 | 410 | 395 | 410 | 63,000 | 4,100 |
| 2015-03-17 | 377 | 398 | 377 | 395 | 42,000 | 3,950 |
| 2015-03-16 | 373 | 377 | 372 | 377 | 22,000 | 3,770 |
| 2015-03-13 | 373 | 375 | 370 | 375 | 17,000 | 3,750 |
| 2015-03-12 | 372 | 374 | 372 | 373 | 8,000 | 3,730 |
| 2015-03-11 | 372 | 375 | 372 | 375 | 6,000 | 3,750 |
| 2015-03-10 | 373 | 373 | 373 | 373 | 14,000 | 3,730 |
| 2015-03-09 | 375 | 376 | 372 | 372 | 10,000 | 3,720 |
| 2015-03-06 | 375 | 375 | 372 | 375 | 8,000 | 3,750 |
| 2015-03-05 | 374 | 375 | 374 | 375 | 2,000 | 3,750 |
| 2015-03-04 | 372 | 372 | 370 | 370 | 11,000 | 3,700 |
| 2015-03-03 | 388 | 388 | 374 | 374 | 19,000 | 3,740 |
| 2015-03-02 | 385 | 385 | 383 | 383 | 8,000 | 3,830 |
| 2015-02-27 | 395 | 395 | 385 | 385 | 17,000 | 3,850 |
| 2015-02-26 | 396 | 397 | 392 | 394 | 7,000 | 3,940 |
| 2015-02-25 | 379 | 398 | 375 | 398 | 43,000 | 3,980 |
| 2015-02-24 | 378 | 385 | 378 | 383 | 9,000 | 3,830 |
| 2015-02-23 | 385 | 385 | 380 | 384 | 28,000 | 3,840 |
| 2015-02-20 | 372 | 378 | 370 | 377 | 19,000 | 3,770 |
| 2015-02-19 | 377 | 378 | 370 | 370 | 23,000 | 3,700 |
| 2015-02-18 | 370 | 374 | 368 | 372 | 47,000 | 3,720 |
| 2015-02-17 | 400 | 404 | 357 | 367 | 198,000 | 3,670 |
| 2015-02-16 | 412 | 412 | 400 | 400 | 6,000 | 4,000 |
| 2015-02-13 | 410 | 410 | 402 | 410 | 11,000 | 4,100 |
| 2015-02-12 | 400 | 410 | 395 | 410 | 43,000 | 4,100 |
| 2015-02-10 | 421 | 421 | 408 | 408 | 45,000 | 4,080 |
| 2015-02-09 | 422 | 429 | 410 | 421 | 59,000 | 4,210 |
| 2015-02-06 | 410 | 418 | 408 | 414 | 8,000 | 4,140 |
| 2015-02-05 | 414 | 414 | 395 | 409 | 52,000 | 4,090 |
| 2015-02-04 | 406 | 416 | 400 | 416 | 18,000 | 4,160 |
| 2015-02-03 | 427 | 430 | 405 | 405 | 10,000 | 4,050 |
| 2015-02-02 | 423 | 423 | 415 | 422 | 3,000 | 4,220 |
| 2015-01-30 | 429 | 430 | 421 | 422 | 15,000 | 4,220 |
| 2015-01-29 | 430 | 430 | 420 | 422 | 21,000 | 4,220 |
| 2015-01-28 | 418 | 431 | 418 | 427 | 19,000 | 4,270 |
| 2015-01-27 | 413 | 424 | 413 | 424 | 33,000 | 4,240 |
| 2015-01-26 | 396 | 419 | 396 | 419 | 13,000 | 4,190 |
| 2015-01-23 | 401 | 404 | 397 | 403 | 48,000 | 4,030 |
| 2015-01-22 | 407 | 407 | 392 | 392 | 47,000 | 3,920 |
| 2015-01-21 | 408 | 419 | 408 | 411 | 25,000 | 4,110 |
| 2015-01-20 | 416 | 421 | 395 | 410 | 93,000 | 4,100 |
| 2015-01-19 | 429 | 429 | 421 | 423 | 61,000 | 4,230 |
| 2015-01-16 | 431 | 437 | 431 | 432 | 64,000 | 4,320 |
| 2015-01-15 | 436 | 450 | 435 | 439 | 128,000 | 4,390 |
| 2015-01-14 | 422 | 440 | 421 | 439 | 48,000 | 4,390 |
| 2015-01-13 | 414 | 430 | 414 | 429 | 56,000 | 4,290 |
| 2015-01-09 | 415 | 418 | 403 | 414 | 78,000 | 4,140 |
| 2015-01-08 | 371 | 416 | 371 | 401 | 137,000 | 4,010 |
| 2015-01-07 | 364 | 370 | 364 | 370 | 37,000 | 3,700 |
| 2015-01-06 | 350 | 364 | 349 | 364 | 32,000 | 3,640 |
| 2015-01-05 | 345 | 351 | 345 | 351 | 9,000 | 3,510 |
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