6137 小池酸素工業(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 2,901 | 2,903 | 2,900 | 2,900 | 1,100 | 2,900 |
| 2017-12-28 | 2,904 | 2,924 | 2,900 | 2,901 | 2,700 | 2,901 |
| 2017-12-27 | 2,891 | 2,900 | 2,891 | 2,900 | 1,000 | 2,900 |
| 2017-12-26 | 2,879 | 2,905 | 2,879 | 2,903 | 1,100 | 2,903 |
| 2017-12-25 | 2,873 | 2,900 | 2,873 | 2,900 | 4,700 | 2,900 |
| 2017-12-22 | 2,879 | 2,885 | 2,870 | 2,885 | 4,300 | 2,885 |
| 2017-12-21 | 2,866 | 2,870 | 2,862 | 2,870 | 900 | 2,870 |
| 2017-12-20 | 2,860 | 2,875 | 2,860 | 2,868 | 3,000 | 2,868 |
| 2017-12-19 | 2,880 | 2,880 | 2,861 | 2,868 | 1,800 | 2,868 |
| 2017-12-18 | 2,882 | 2,883 | 2,880 | 2,880 | 1,700 | 2,880 |
| 2017-12-15 | 2,879 | 2,882 | 2,879 | 2,879 | 1,700 | 2,879 |
| 2017-12-14 | 2,879 | 2,879 | 2,879 | 2,879 | 900 | 2,879 |
| 2017-12-13 | 2,872 | 2,875 | 2,871 | 2,874 | 1,700 | 2,874 |
| 2017-12-12 | 2,875 | 2,880 | 2,875 | 2,880 | 500 | 2,880 |
| 2017-12-11 | 2,894 | 2,894 | 2,873 | 2,873 | 700 | 2,873 |
| 2017-12-08 | 2,878 | 2,880 | 2,865 | 2,880 | 2,600 | 2,880 |
| 2017-12-07 | 2,863 | 2,865 | 2,863 | 2,865 | 8,800 | 2,865 |
| 2017-12-06 | 2,875 | 2,875 | 2,875 | 2,875 | 100 | 2,875 |
| 2017-12-05 | 2,880 | 2,890 | 2,880 | 2,888 | 1,100 | 2,888 |
| 2017-12-04 | 2,907 | 2,907 | 2,865 | 2,899 | 700 | 2,899 |
| 2017-12-01 | 2,901 | 2,904 | 2,900 | 2,900 | 500 | 2,900 |
| 2017-11-30 | 2,920 | 2,920 | 2,880 | 2,900 | 1,200 | 2,900 |
| 2017-11-29 | 2,904 | 2,930 | 2,851 | 2,930 | 1,100 | 2,930 |
| 2017-11-28 | 2,905 | 2,905 | 2,904 | 2,904 | 400 | 2,904 |
| 2017-11-27 | 2,906 | 2,906 | 2,905 | 2,905 | 7,000 | 2,905 |
| 2017-11-24 | 2,903 | 2,914 | 2,903 | 2,914 | 3,400 | 2,914 |
| 2017-11-22 | 2,905 | 2,915 | 2,905 | 2,909 | 1,200 | 2,909 |
| 2017-11-21 | 2,925 | 2,925 | 2,905 | 2,905 | 7,500 | 2,905 |
| 2017-11-20 | 2,948 | 2,948 | 2,925 | 2,925 | 300 | 2,925 |
| 2017-11-17 | 2,952 | 2,952 | 2,950 | 2,950 | 200 | 2,950 |
| 2017-11-15 | 2,933 | 2,941 | 2,919 | 2,919 | 1,100 | 2,919 |
| 2017-11-13 | 2,995 | 2,995 | 2,950 | 2,979 | 2,800 | 2,979 |
| 2017-11-10 | 3,000 | 3,025 | 3,000 | 3,025 | 1,900 | 3,025 |
| 2017-11-09 | 3,010 | 3,015 | 2,997 | 2,997 | 1,000 | 2,997 |
| 2017-11-08 | 2,994 | 2,995 | 2,994 | 2,995 | 1,500 | 2,995 |
| 2017-11-07 | 3,000 | 3,005 | 2,980 | 3,005 | 900 | 3,005 |
| 2017-11-06 | 3,000 | 3,015 | 3,000 | 3,000 | 500 | 3,000 |
| 2017-11-02 | 3,025 | 3,025 | 2,996 | 3,000 | 800 | 3,000 |
| 2017-11-01 | 2,999 | 3,010 | 2,999 | 3,010 | 2,000 | 3,010 |
| 2017-10-31 | 3,000 | 3,000 | 2,995 | 2,995 | 1,200 | 2,995 |
| 2017-10-30 | 2,999 | 2,999 | 2,999 | 2,999 | 700 | 2,999 |
| 2017-10-27 | 2,997 | 3,010 | 2,997 | 3,010 | 3,600 | 3,010 |
| 2017-10-26 | 3,005 | 3,020 | 2,996 | 2,997 | 5,500 | 2,997 |
| 2017-10-25 | 3,055 | 3,055 | 2,997 | 3,005 | 3,200 | 3,005 |
| 2017-10-24 | 3,045 | 3,050 | 3,025 | 3,050 | 2,100 | 3,050 |
| 2017-10-23 | 3,045 | 3,070 | 3,025 | 3,050 | 7,200 | 3,050 |
| 2017-10-20 | 2,980 | 2,998 | 2,980 | 2,998 | 300 | 2,998 |
| 2017-10-19 | 2,968 | 2,970 | 2,968 | 2,970 | 300 | 2,970 |
| 2017-10-18 | 2,985 | 2,985 | 2,967 | 2,967 | 700 | 2,967 |
| 2017-10-17 | 2,969 | 2,969 | 2,965 | 2,966 | 1,100 | 2,966 |
| 2017-10-16 | 3,000 | 3,000 | 2,954 | 2,970 | 2,000 | 2,970 |
| 2017-10-13 | 2,990 | 2,990 | 2,980 | 2,980 | 200 | 2,980 |
| 2017-10-12 | 2,950 | 2,989 | 2,950 | 2,970 | 1,800 | 2,970 |
| 2017-10-11 | 2,962 | 3,000 | 2,962 | 3,000 | 1,400 | 3,000 |
| 2017-10-10 | 2,961 | 2,979 | 2,961 | 2,962 | 500 | 2,962 |
| 2017-10-06 | 2,988 | 2,988 | 2,960 | 2,960 | 900 | 2,960 |
| 2017-10-05 | 2,989 | 2,989 | 2,988 | 2,988 | 800 | 2,988 |
| 2017-10-04 | 2,960 | 2,996 | 2,960 | 2,996 | 400 | 2,996 |
| 2017-10-03 | 2,994 | 2,994 | 2,960 | 2,960 | 1,500 | 2,960 |
| 2017-10-02 | 2,966 | 2,967 | 2,966 | 2,967 | 800 | 2,967 |
| 2017-09-29 | 2,968 | 2,968 | 2,952 | 2,955 | 1,100 | 2,955 |
| 2017-09-28 | 2,981 | 2,996 | 2,902 | 2,985 | 1,400 | 2,985 |
| 2017-09-27 | 3,000 | 3,000 | 3,000 | 3,000 | 3,800 | 3,000 |
| 2017-09-26 | 298 | 300 | 298 | 300 | 8,000 | 3,000 |
| 2017-09-25 | 301 | 301 | 297 | 297 | 29,000 | 2,970 |
| 2017-09-22 | 300 | 300 | 298 | 300 | 13,000 | 3,000 |
| 2017-09-21 | 299 | 300 | 299 | 299 | 6,000 | 2,990 |
| 2017-09-20 | 301 | 301 | 296 | 299 | 17,000 | 2,990 |
| 2017-09-19 | 296 | 301 | 296 | 301 | 20,000 | 3,010 |
| 2017-09-14 | 294 | 296 | 293 | 294 | 9,000 | 2,940 |
| 2017-09-13 | 292 | 292 | 291 | 292 | 7,000 | 2,920 |
| 2017-09-12 | 290 | 293 | 290 | 293 | 4,000 | 2,930 |
| 2017-09-11 | 292 | 292 | 292 | 292 | 4,000 | 2,920 |
| 2017-09-08 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 2017-09-07 | 289 | 289 | 288 | 288 | 9,000 | 2,880 |
| 2017-09-06 | 294 | 294 | 287 | 289 | 10,000 | 2,890 |
| 2017-09-05 | 290 | 297 | 290 | 295 | 46,000 | 2,950 |
| 2017-09-04 | 295 | 295 | 290 | 291 | 16,000 | 2,910 |
| 2017-09-01 | 292 | 296 | 292 | 296 | 55,000 | 2,960 |
| 2017-08-31 | 295 | 295 | 294 | 295 | 4,000 | 2,950 |
| 2017-08-30 | 294 | 294 | 293 | 293 | 4,000 | 2,930 |
| 2017-08-29 | 296 | 298 | 295 | 295 | 5,000 | 2,950 |
| 2017-08-28 | 294 | 294 | 294 | 294 | 6,000 | 2,940 |
| 2017-08-25 | 297 | 299 | 297 | 298 | 8,000 | 2,980 |
| 2017-08-24 | 298 | 299 | 292 | 296 | 29,000 | 2,960 |
| 2017-08-23 | 303 | 303 | 302 | 302 | 22,000 | 3,020 |
| 2017-08-22 | 301 | 303 | 301 | 303 | 7,000 | 3,030 |
| 2017-08-21 | 297 | 301 | 297 | 301 | 16,000 | 3,010 |
| 2017-08-18 | 294 | 297 | 293 | 297 | 5,000 | 2,970 |
| 2017-08-17 | 291 | 295 | 291 | 294 | 5,000 | 2,940 |
| 2017-08-16 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 2017-08-15 | 298 | 300 | 294 | 299 | 16,000 | 2,990 |
| 2017-08-14 | 291 | 293 | 290 | 290 | 6,000 | 2,900 |
| 2017-08-10 | 297 | 297 | 295 | 295 | 12,000 | 2,950 |
| 2017-08-09 | 297 | 298 | 297 | 298 | 2,000 | 2,980 |
| 2017-08-08 | 301 | 301 | 297 | 300 | 34,000 | 3,000 |
| 2017-08-07 | 304 | 306 | 304 | 306 | 10,000 | 3,060 |
| 2017-08-04 | 301 | 301 | 300 | 300 | 8,000 | 3,000 |
| 2017-08-03 | 301 | 302 | 300 | 302 | 58,000 | 3,020 |
| 2017-08-02 | 304 | 306 | 303 | 303 | 27,000 | 3,030 |
| 2017-08-01 | 309 | 309 | 302 | 303 | 13,000 | 3,030 |
| 2017-07-31 | 304 | 310 | 304 | 308 | 17,000 | 3,080 |
| 2017-07-28 | 306 | 307 | 305 | 307 | 14,000 | 3,070 |
| 2017-07-27 | 307 | 310 | 303 | 305 | 36,000 | 3,050 |
| 2017-07-26 | 301 | 302 | 297 | 300 | 11,000 | 3,000 |
| 2017-07-25 | 309 | 309 | 300 | 301 | 57,000 | 3,010 |
| 2017-07-24 | 306 | 309 | 304 | 306 | 148,000 | 3,060 |
| 2017-07-21 | 296 | 300 | 296 | 298 | 34,000 | 2,980 |
| 2017-07-20 | 295 | 298 | 291 | 295 | 59,000 | 2,950 |
| 2017-07-19 | 296 | 296 | 296 | 296 | 3,000 | 2,960 |
| 2017-07-18 | 295 | 296 | 294 | 294 | 18,000 | 2,940 |
| 2017-07-14 | 293 | 294 | 291 | 293 | 13,000 | 2,930 |
| 2017-07-13 | 288 | 292 | 288 | 292 | 12,000 | 2,920 |
| 2017-07-12 | 287 | 287 | 286 | 287 | 4,000 | 2,870 |
| 2017-07-11 | 286 | 287 | 286 | 287 | 5,000 | 2,870 |
| 2017-07-10 | 286 | 287 | 286 | 286 | 28,000 | 2,860 |
| 2017-07-07 | 283 | 284 | 281 | 284 | 29,000 | 2,840 |
| 2017-07-06 | 282 | 282 | 281 | 281 | 66,000 | 2,810 |
| 2017-07-05 | 284 | 284 | 281 | 283 | 27,000 | 2,830 |
| 2017-07-04 | 292 | 292 | 281 | 284 | 58,000 | 2,840 |
| 2017-07-03 | 293 | 293 | 287 | 290 | 13,000 | 2,900 |
| 2017-06-30 | 291 | 291 | 291 | 291 | 2,000 | 2,910 |
| 2017-06-29 | 292 | 292 | 291 | 291 | 2,000 | 2,910 |
| 2017-06-28 | 292 | 292 | 290 | 290 | 10,000 | 2,900 |
| 2017-06-27 | 291 | 292 | 290 | 292 | 12,000 | 2,920 |
| 2017-06-26 | 294 | 294 | 290 | 291 | 22,000 | 2,910 |
| 2017-06-23 | 300 | 301 | 294 | 294 | 41,000 | 2,940 |
| 2017-06-22 | 298 | 302 | 296 | 301 | 15,000 | 3,010 |
| 2017-06-21 | 298 | 298 | 296 | 298 | 17,000 | 2,980 |
| 2017-06-20 | 296 | 300 | 296 | 298 | 28,000 | 2,980 |
| 2017-06-19 | 291 | 296 | 291 | 296 | 13,000 | 2,960 |
| 2017-06-16 | 290 | 290 | 290 | 290 | 6,000 | 2,900 |
| 2017-06-15 | 288 | 288 | 288 | 288 | 4,000 | 2,880 |
| 2017-06-14 | 287 | 288 | 287 | 288 | 3,000 | 2,880 |
| 2017-06-13 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
| 2017-06-12 | 285 | 285 | 283 | 285 | 25,000 | 2,850 |
| 2017-06-09 | 285 | 287 | 285 | 286 | 53,000 | 2,860 |
| 2017-06-08 | 288 | 288 | 288 | 288 | 5,000 | 2,880 |
| 2017-06-07 | 292 | 292 | 286 | 286 | 34,000 | 2,860 |
| 2017-06-06 | 293 | 293 | 290 | 292 | 19,000 | 2,920 |
| 2017-06-05 | 293 | 294 | 291 | 294 | 13,000 | 2,940 |
| 2017-06-02 | 295 | 295 | 289 | 293 | 30,000 | 2,930 |
| 2017-06-01 | 291 | 292 | 291 | 292 | 6,000 | 2,920 |
| 2017-05-31 | 287 | 290 | 287 | 290 | 10,000 | 2,900 |
| 2017-05-30 | 291 | 291 | 288 | 288 | 8,000 | 2,880 |
| 2017-05-29 | 291 | 291 | 291 | 291 | 2,000 | 2,910 |
| 2017-05-26 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2017-05-25 | 296 | 296 | 291 | 291 | 38,000 | 2,910 |
| 2017-05-24 | 292 | 294 | 292 | 294 | 6,000 | 2,940 |
| 2017-05-23 | 289 | 290 | 287 | 290 | 32,000 | 2,900 |
| 2017-05-22 | 288 | 291 | 287 | 287 | 18,000 | 2,870 |
| 2017-05-19 | 284 | 285 | 284 | 285 | 7,000 | 2,850 |
| 2017-05-18 | 284 | 284 | 281 | 283 | 17,000 | 2,830 |
| 2017-05-17 | 302 | 302 | 291 | 291 | 35,000 | 2,910 |
| 2017-05-16 | 302 | 303 | 299 | 300 | 8,000 | 3,000 |
| 2017-05-15 | 300 | 304 | 300 | 300 | 12,000 | 3,000 |
| 2017-05-12 | 305 | 305 | 298 | 298 | 12,000 | 2,980 |
| 2017-05-11 | 306 | 308 | 305 | 305 | 10,000 | 3,050 |
| 2017-05-10 | 307 | 308 | 305 | 306 | 12,000 | 3,060 |
| 2017-05-09 | 303 | 305 | 301 | 304 | 14,000 | 3,040 |
| 2017-05-08 | 302 | 309 | 301 | 301 | 33,000 | 3,010 |
| 2017-05-02 | 294 | 302 | 293 | 302 | 52,000 | 3,020 |
| 2017-05-01 | 291 | 291 | 282 | 291 | 24,000 | 2,910 |
| 2017-04-28 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2017-04-27 | 286 | 288 | 285 | 285 | 12,000 | 2,850 |
| 2017-04-26 | 288 | 289 | 286 | 286 | 17,000 | 2,860 |
| 2017-04-25 | 285 | 287 | 278 | 286 | 35,000 | 2,860 |
| 2017-04-24 | 293 | 293 | 287 | 287 | 35,000 | 2,870 |
| 2017-04-21 | 288 | 288 | 286 | 286 | 10,000 | 2,860 |
| 2017-04-20 | 284 | 285 | 283 | 285 | 7,000 | 2,850 |
| 2017-04-19 | 279 | 284 | 279 | 282 | 11,000 | 2,820 |
| 2017-04-18 | 274 | 277 | 274 | 277 | 5,000 | 2,770 |
| 2017-04-17 | 266 | 270 | 265 | 267 | 11,000 | 2,670 |
| 2017-04-14 | 266 | 271 | 266 | 270 | 9,000 | 2,700 |
| 2017-04-13 | 270 | 272 | 270 | 272 | 2,000 | 2,720 |
| 2017-04-12 | 279 | 279 | 265 | 272 | 27,000 | 2,720 |
| 2017-04-11 | 284 | 284 | 282 | 282 | 8,000 | 2,820 |
| 2017-04-10 | 283 | 288 | 282 | 286 | 13,000 | 2,860 |
| 2017-04-07 | 278 | 281 | 278 | 281 | 4,000 | 2,810 |
| 2017-04-06 | 288 | 288 | 275 | 279 | 23,000 | 2,790 |
| 2017-04-05 | 293 | 293 | 286 | 289 | 8,000 | 2,890 |
| 2017-04-04 | 295 | 296 | 285 | 285 | 15,000 | 2,850 |
| 2017-04-03 | 304 | 304 | 296 | 301 | 8,000 | 3,010 |
| 2017-03-31 | 294 | 306 | 294 | 304 | 18,000 | 3,040 |
| 2017-03-30 | 295 | 295 | 293 | 293 | 5,000 | 2,930 |
| 2017-03-29 | 308 | 308 | 294 | 298 | 19,000 | 2,980 |
| 2017-03-28 | 309 | 310 | 309 | 310 | 6,000 | 3,100 |
| 2017-03-27 | 308 | 308 | 308 | 308 | 3,000 | 3,080 |
| 2017-03-24 | 308 | 310 | 307 | 307 | 48,000 | 3,070 |
| 2017-03-23 | 311 | 316 | 311 | 316 | 23,000 | 3,160 |
| 2017-03-22 | 313 | 314 | 312 | 314 | 12,000 | 3,140 |
| 2017-03-21 | 316 | 318 | 313 | 313 | 20,000 | 3,130 |
| 2017-03-17 | 318 | 318 | 315 | 316 | 10,000 | 3,160 |
| 2017-03-16 | 318 | 318 | 310 | 310 | 15,000 | 3,100 |
| 2017-03-15 | 314 | 321 | 314 | 319 | 10,000 | 3,190 |
| 2017-03-14 | 317 | 318 | 317 | 318 | 3,000 | 3,180 |
| 2017-03-13 | 321 | 322 | 318 | 318 | 5,000 | 3,180 |
| 2017-03-10 | 318 | 321 | 317 | 319 | 34,000 | 3,190 |
| 2017-03-09 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 2017-03-08 | 309 | 313 | 308 | 313 | 4,000 | 3,130 |
| 2017-03-07 | 313 | 313 | 313 | 313 | 2,000 | 3,130 |
| 2017-03-06 | 310 | 311 | 310 | 311 | 9,000 | 3,110 |
| 2017-03-03 | 307 | 308 | 307 | 307 | 6,000 | 3,070 |
| 2017-03-02 | 316 | 316 | 309 | 309 | 12,000 | 3,090 |
| 2017-03-01 | 316 | 316 | 307 | 308 | 6,000 | 3,080 |
| 2017-02-28 | 313 | 316 | 313 | 316 | 10,000 | 3,160 |
| 2017-02-27 | 313 | 316 | 312 | 316 | 18,000 | 3,160 |
| 2017-02-24 | 312 | 312 | 309 | 312 | 16,000 | 3,120 |
| 2017-02-23 | 309 | 310 | 309 | 310 | 33,000 | 3,100 |
| 2017-02-22 | 309 | 310 | 306 | 310 | 14,000 | 3,100 |
| 2017-02-21 | 307 | 310 | 307 | 309 | 16,000 | 3,090 |
| 2017-02-20 | 307 | 307 | 307 | 307 | 4,000 | 3,070 |
| 2017-02-17 | 305 | 309 | 304 | 309 | 9,000 | 3,090 |
| 2017-02-16 | 304 | 305 | 304 | 305 | 9,000 | 3,050 |
| 2017-02-15 | 302 | 310 | 300 | 305 | 20,000 | 3,050 |
| 2017-02-14 | 305 | 305 | 299 | 302 | 6,000 | 3,020 |
| 2017-02-13 | 300 | 305 | 300 | 303 | 14,000 | 3,030 |
| 2017-02-10 | 298 | 298 | 296 | 296 | 7,000 | 2,960 |
| 2017-02-09 | 295 | 298 | 295 | 298 | 3,000 | 2,980 |
| 2017-02-08 | 292 | 293 | 291 | 293 | 4,000 | 2,930 |
| 2017-02-07 | 289 | 290 | 284 | 287 | 38,000 | 2,870 |
| 2017-02-06 | 294 | 294 | 294 | 294 | 10,000 | 2,940 |
| 2017-02-03 | 297 | 297 | 294 | 294 | 9,000 | 2,940 |
| 2017-02-02 | 297 | 297 | 297 | 297 | 5,000 | 2,970 |
| 2017-02-01 | 299 | 299 | 294 | 296 | 29,000 | 2,960 |
| 2017-01-31 | 296 | 299 | 296 | 299 | 11,000 | 2,990 |
| 2017-01-30 | 299 | 300 | 298 | 298 | 9,000 | 2,980 |
| 2017-01-27 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 2017-01-26 | 298 | 301 | 298 | 301 | 23,000 | 3,010 |
| 2017-01-25 | 303 | 303 | 297 | 300 | 20,000 | 3,000 |
| 2017-01-24 | 300 | 300 | 298 | 300 | 6,000 | 3,000 |
| 2017-01-23 | 302 | 302 | 301 | 301 | 22,000 | 3,010 |
| 2017-01-20 | 302 | 304 | 298 | 298 | 18,000 | 2,980 |
| 2017-01-19 | 305 | 306 | 303 | 305 | 10,000 | 3,050 |
| 2017-01-18 | 295 | 309 | 295 | 305 | 13,000 | 3,050 |
| 2017-01-17 | 298 | 298 | 295 | 295 | 17,000 | 2,950 |
| 2017-01-16 | 298 | 300 | 298 | 298 | 10,000 | 2,980 |
| 2017-01-13 | 300 | 300 | 297 | 297 | 4,000 | 2,970 |
| 2017-01-12 | 295 | 299 | 295 | 299 | 11,000 | 2,990 |
| 2017-01-10 | 303 | 303 | 295 | 295 | 25,000 | 2,950 |
| 2017-01-06 | 303 | 303 | 301 | 303 | 7,000 | 3,030 |
| 2017-01-05 | 305 | 306 | 301 | 303 | 22,000 | 3,030 |
| 2017-01-04 | 296 | 304 | 294 | 300 | 27,000 | 3,000 |
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