小池酸素工業(6137)の株価時系列情報
小池酸素工業(6137)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,365 | 1,410 | 1,350 | 1,390 | 43,600 |
| 2025/07/30 | 1,371 | 1,378 | 1,356 | 1,364 | 15,800 |
| 2025/07/29 | 1,383 | 1,383 | 1,370 | 1,371 | 12,800 |
| 2025/07/28 | 1,383 | 1,383 | 1,360 | 1,383 | 17,600 |
| 2025/07/25 | 1,388 | 1,388 | 1,370 | 1,383 | 44,800 |
| 2025/07/24 | 1,375 | 1,375 | 1,345 | 1,370 | 31,900 |
| 2025/07/23 | 1,394 | 1,396 | 1,349 | 1,370 | 127,100 |
| 2025/07/22 | 1,352 | 1,372 | 1,340 | 1,364 | 68,400 |
| 2025/07/18 | 1,324 | 1,347 | 1,316 | 1,340 | 32,000 |
| 2025/07/17 | 1,327 | 1,327 | 1,311 | 1,315 | 12,300 |
| 2025/07/16 | 1,295 | 1,329 | 1,290 | 1,318 | 53,400 |
| 2025/07/15 | 1,323 | 1,323 | 1,283 | 1,286 | 32,700 |
| 2025/07/14 | 1,296 | 1,328 | 1,285 | 1,323 | 27,000 |
| 2025/07/11 | 1,328 | 1,343 | 1,283 | 1,288 | 43,700 |
| 2025/07/10 | 1,329 | 1,343 | 1,311 | 1,328 | 27,500 |
| 2025/07/09 | 1,326 | 1,329 | 1,303 | 1,312 | 15,400 |
| 2025/07/08 | 1,320 | 1,329 | 1,291 | 1,307 | 17,100 |
| 2025/07/07 | 1,320 | 1,326 | 1,298 | 1,316 | 16,400 |
| 2025/07/04 | 1,312 | 1,342 | 1,292 | 1,321 | 50,000 |
| 2025/07/03 | 1,320 | 1,323 | 1,272 | 1,295 | 29,100 |
| 2025/07/02 | 1,311 | 1,338 | 1,306 | 1,311 | 25,900 |
| 2025/07/01 | 1,354 | 1,357 | 1,316 | 1,317 | 35,400 |
| 2025/06/30 | 1,350 | 1,364 | 1,336 | 1,360 | 79,800 |
| 2025/06/27 | 1,325 | 1,350 | 1,317 | 1,321 | 26,100 |
| 2025/06/26 | 1,336 | 1,344 | 1,307 | 1,311 | 57,700 |
| 2025/06/25 | 1,314 | 1,330 | 1,285 | 1,322 | 61,800 |
| 2025/06/24 | 1,287 | 1,306 | 1,267 | 1,295 | 44,500 |
| 2025/06/23 | 1,302 | 1,319 | 1,271 | 1,274 | 61,600 |
| 2025/06/20 | 1,226 | 1,340 | 1,221 | 1,303 | 120,400 |
| 2025/06/19 | 1,207 | 1,232 | 1,207 | 1,221 | 26,000 |
| 2025/06/18 | 1,255 | 1,255 | 1,209 | 1,213 | 22,800 |
| 2025/06/17 | 1,193 | 1,265 | 1,187 | 1,255 | 54,300 |
| 2025/06/16 | 1,172 | 1,185 | 1,165 | 1,183 | 16,900 |
| 2025/06/13 | 1,176 | 1,184 | 1,162 | 1,172 | 16,300 |
| 2025/06/12 | 1,185 | 1,190 | 1,173 | 1,178 | 16,500 |
| 2025/06/11 | 1,193 | 1,194 | 1,180 | 1,185 | 12,900 |
| 2025/06/10 | 1,217 | 1,217 | 1,191 | 1,193 | 25,900 |
| 2025/06/09 | 1,230 | 1,235 | 1,206 | 1,209 | 31,500 |
| 2025/06/06 | 1,219 | 1,239 | 1,211 | 1,220 | 18,700 |
| 2025/06/05 | 1,211 | 1,246 | 1,211 | 1,218 | 32,000 |
| 2025/06/04 | 1,190 | 1,217 | 1,188 | 1,212 | 22,400 |
| 2025/06/03 | 1,192 | 1,198 | 1,189 | 1,190 | 9,000 |
| 2025/06/02 | 1,183 | 1,196 | 1,172 | 1,190 | 9,100 |
| 2025/05/30 | 1,173 | 1,191 | 1,167 | 1,185 | 18,500 |
| 2025/05/29 | 1,197 | 1,199 | 1,185 | 1,190 | 10,400 |
| 2025/05/28 | 1,194 | 1,215 | 1,183 | 1,197 | 25,300 |
| 2025/05/27 | 1,196 | 1,197 | 1,173 | 1,185 | 23,300 |
| 2025/05/26 | 1,160 | 1,180 | 1,160 | 1,180 | 22,100 |
| 2025/05/23 | 1,137 | 1,188 | 1,130 | 1,157 | 58,900 |
| 2025/05/22 | 1,112 | 1,137 | 1,112 | 1,129 | 24,200 |
| 2025/05/21 | 1,120 | 1,127 | 1,116 | 1,120 | 13,900 |
| 2025/05/20 | 1,125 | 1,136 | 1,114 | 1,117 | 16,300 |
| 2025/05/19 | 1,124 | 1,125 | 1,112 | 1,114 | 21,100 |
| 2025/05/16 | 1,145 | 1,161 | 1,129 | 1,135 | 30,800 |
| 2025/05/15 | 1,156 | 1,163 | 1,130 | 1,145 | 21,600 |
| 2025/05/14 | 1,156 | 1,181 | 1,137 | 1,156 | 56,800 |
| 2025/05/13 | 1,167 | 1,185 | 1,126 | 1,167 | 128,200 |
| 2025/05/12 | 1,210 | 1,231 | 1,192 | 1,227 | 60,800 |
| 2025/05/09 | 1,226 | 1,244 | 1,213 | 1,240 | 42,200 |
| 2025/05/08 | 1,210 | 1,225 | 1,200 | 1,219 | 23,200 |
| 2025/05/07 | 1,207 | 1,243 | 1,197 | 1,216 | 53,800 |
| 2025/05/02 | 1,206 | 1,207 | 1,175 | 1,207 | 28,100 |
| 2025/05/01 | 1,199 | 1,227 | 1,195 | 1,202 | 27,700 |
| 2025/04/30 | 1,140 | 1,209 | 1,140 | 1,202 | 59,300 |
| 2025/04/28 | 1,134 | 1,160 | 1,130 | 1,142 | 28,400 |
| 2025/04/25 | 1,099 | 1,117 | 1,077 | 1,104 | 41,000 |
| 2025/04/24 | 1,090 | 1,094 | 1,068 | 1,081 | 22,500 |
| 2025/04/23 | 1,092 | 1,092 | 1,069 | 1,087 | 36,500 |
| 2025/04/22 | 1,058 | 1,074 | 1,053 | 1,070 | 21,800 |
| 2025/04/21 | 1,095 | 1,100 | 1,067 | 1,067 | 26,400 |
| 2025/04/18 | 1,101 | 1,110 | 1,098 | 1,103 | 12,300 |
| 2025/04/17 | 1,052 | 1,119 | 1,052 | 1,101 | 26,000 |
| 2025/04/16 | 1,093 | 1,106 | 1,059 | 1,066 | 22,700 |
| 2025/04/15 | 1,099 | 1,115 | 1,094 | 1,099 | 12,400 |
| 2025/04/14 | 1,118 | 1,118 | 1,086 | 1,091 | 29,400 |
| 2025/04/11 | 1,079 | 1,116 | 1,055 | 1,109 | 34,000 |
| 2025/04/10 | 1,126 | 1,126 | 1,079 | 1,111 | 57,600 |
| 2025/04/09 | 1,014 | 1,040 | 992 | 1,006 | 45,600 |
| 2025/04/08 | 1,061 | 1,089 | 1,008 | 1,044 | 49,200 |
| 2025/04/07 | 978 | 1,038 | 931 | 941 | 142,600 |
| 2025/04/04 | 1,192 | 1,218 | 1,053 | 1,128 | 106,500 |
| 2025/04/03 | 1,220 | 1,264 | 1,213 | 1,228 | 46,800 |
| 2025/04/02 | 1,286 | 1,296 | 1,227 | 1,293 | 67,800 |
| 2025/04/01 | 1,262 | 1,364 | 1,240 | 1,325 | 141,400 |
| 2025/03/31 | 1,260 | 1,311 | 1,232 | 1,261 | 37,800 |
| 2025/03/28 | 1,298 | 1,323 | 1,264 | 1,281 | 51,500 |
| 2025/03/28 | 1 -> 5.00 分割 | ||||
| 2025/03/27 | 6,740 | 6,890 | 6,710 | 6,740 | 5,600 |
| 2025/03/26 | 6,810 | 6,810 | 6,630 | 6,740 | 11,600 |
| 2025/03/25 | 6,730 | 6,930 | 6,660 | 6,840 | 11,000 |
| 2025/03/24 | 6,610 | 6,730 | 6,600 | 6,730 | 6,000 |
| 2025/03/21 | 6,720 | 6,720 | 6,570 | 6,610 | 3,600 |
| 2025/03/19 | 6,660 | 6,730 | 6,620 | 6,620 | 4,200 |
| 2025/03/18 | 6,620 | 6,710 | 6,590 | 6,660 | 6,800 |
| 2025/03/17 | 6,680 | 6,680 | 6,510 | 6,610 | 7,900 |
| 2025/03/14 | 6,700 | 6,750 | 6,630 | 6,660 | 4,700 |
| 2025/03/13 | 6,500 | 6,800 | 6,490 | 6,700 | 9,700 |
| 2025/03/12 | 6,430 | 6,540 | 6,430 | 6,450 | 5,700 |
| 2025/03/11 | 6,300 | 6,430 | 6,200 | 6,430 | 4,900 |
| 2025/03/10 | 6,270 | 6,420 | 6,270 | 6,320 | 5,400 |
| 2025/03/07 | 6,250 | 6,310 | 6,230 | 6,300 | 5,300 |
| 2025/03/06 | 6,220 | 6,360 | 6,220 | 6,320 | 4,300 |
| 2025/03/05 | 6,110 | 6,250 | 6,110 | 6,210 | 7,000 |
| 2025/03/04 | 6,140 | 6,150 | 6,010 | 6,150 | 2,900 |
| 2025/03/03 | 6,160 | 6,160 | 6,110 | 6,140 | 1,200 |
| 2025/02/28 | 6,050 | 6,120 | 6,020 | 6,110 | 3,300 |
| 2025/02/27 | 6,020 | 6,130 | 6,020 | 6,060 | 3,800 |
| 2025/02/26 | 5,900 | 6,130 | 5,860 | 6,120 | 9,900 |
| 2025/02/25 | 6,020 | 6,060 | 5,920 | 5,940 | 10,300 |
| 2025/02/21 | 6,120 | 6,130 | 6,010 | 6,040 | 10,400 |
| 2025/02/20 | 6,180 | 6,220 | 6,120 | 6,170 | 6,900 |
| 2025/02/19 | 6,250 | 6,280 | 6,160 | 6,180 | 6,000 |
| 2025/02/18 | 6,310 | 6,310 | 6,190 | 6,280 | 6,500 |
| 2025/02/17 | 6,260 | 6,310 | 6,260 | 6,310 | 2,000 |
| 2025/02/14 | 6,290 | 6,400 | 6,200 | 6,250 | 21,700 |
| 2025/02/13 | 6,400 | 6,490 | 6,140 | 6,280 | 36,500 |
| 2025/02/12 | 6,010 | 6,240 | 6,010 | 6,240 | 3,900 |
| 2025/02/10 | 5,970 | 6,020 | 5,950 | 5,980 | 4,800 |
| 2025/02/07 | 6,040 | 6,040 | 5,990 | 6,010 | 2,100 |
| 2025/02/06 | 5,990 | 6,090 | 5,980 | 6,080 | 2,500 |
| 2025/02/05 | 6,040 | 6,040 | 5,980 | 5,980 | 3,100 |
| 2025/02/04 | 6,020 | 6,050 | 6,010 | 6,030 | 3,500 |
| 2025/02/03 | 6,050 | 6,070 | 5,970 | 5,970 | 6,600 |
| 2025/01/31 | 6,050 | 6,180 | 6,020 | 6,100 | 20,000 |
| 2025/01/30 | 6,140 | 6,140 | 6,060 | 6,060 | 1,400 |
| 2025/01/29 | 6,040 | 6,130 | 6,000 | 6,050 | 3,600 |
| 2025/01/28 | 6,090 | 6,140 | 6,020 | 6,070 | 6,800 |
| 2025/01/27 | 6,140 | 6,150 | 6,090 | 6,090 | 2,300 |
| 2025/01/24 | 6,120 | 6,200 | 6,110 | 6,140 | 3,500 |
| 2025/01/23 | 6,180 | 6,320 | 6,090 | 6,110 | 5,400 |
| 2025/01/22 | 6,080 | 6,180 | 6,080 | 6,180 | 3,800 |
| 2025/01/21 | 6,090 | 6,090 | 6,040 | 6,070 | 1,700 |
| 2025/01/20 | 6,050 | 6,100 | 6,010 | 6,080 | 2,100 |
| 2025/01/17 | 6,090 | 6,090 | 5,950 | 6,040 | 7,500 |
| 2025/01/16 | 6,110 | 6,140 | 6,050 | 6,140 | 500 |
| 2025/01/15 | 5,990 | 6,100 | 5,990 | 6,040 | 900 |
| 2025/01/14 | 6,120 | 6,130 | 5,970 | 5,980 | 4,700 |
| 2025/01/10 | 6,160 | 6,190 | 6,120 | 6,190 | 1,800 |
| 2025/01/09 | 6,230 | 6,230 | 6,090 | 6,200 | 8,200 |
| 2025/01/08 | 6,350 | 6,350 | 6,210 | 6,260 | 7,400 |
| 2025/01/07 | 6,390 | 6,440 | 6,300 | 6,440 | 6,300 |
| 2025/01/06 | 6,280 | 6,360 | 6,220 | 6,350 | 3,300 |
| 2024/12/30 | 6,200 | 6,400 | 6,200 | 6,380 | 8,000 |
| 2024/12/27 | 6,140 | 6,270 | 6,130 | 6,200 | 8,800 |
| 2024/12/26 | 6,100 | 6,180 | 6,070 | 6,170 | 6,700 |
| 2024/12/25 | 6,250 | 6,250 | 6,080 | 6,160 | 8,700 |
| 2024/12/24 | 6,380 | 6,380 | 6,210 | 6,320 | 6,500 |
| 2024/12/23 | 6,410 | 6,440 | 6,320 | 6,400 | 5,000 |
| 2024/12/20 | 6,380 | 6,440 | 6,270 | 6,420 | 6,400 |
| 2024/12/19 | 6,330 | 6,420 | 6,270 | 6,310 | 4,300 |
| 2024/12/18 | 6,410 | 6,500 | 6,330 | 6,430 | 3,800 |
| 2024/12/17 | 6,600 | 6,600 | 6,360 | 6,370 | 4,700 |
| 2024/12/16 | 6,480 | 6,640 | 6,480 | 6,610 | 5,500 |
| 2024/12/13 | 6,360 | 6,480 | 6,350 | 6,480 | 5,200 |
| 2024/12/12 | 6,320 | 6,380 | 6,220 | 6,360 | 6,000 |
| 2024/12/11 | 6,250 | 6,290 | 6,170 | 6,290 | 4,700 |
| 2024/12/10 | 6,230 | 6,280 | 6,200 | 6,240 | 5,500 |
| 2024/12/09 | 6,220 | 6,220 | 6,150 | 6,150 | 1,000 |
| 2024/12/06 | 6,170 | 6,180 | 5,920 | 6,140 | 10,800 |
| 2024/12/05 | 6,070 | 6,120 | 6,020 | 6,110 | 5,100 |
| 2024/12/04 | 6,140 | 6,230 | 6,070 | 6,070 | 6,600 |
| 2024/12/03 | 6,170 | 6,280 | 6,170 | 6,240 | 5,800 |
| 2024/12/02 | 6,130 | 6,240 | 6,080 | 6,130 | 3,400 |
| 2024/11/29 | 6,080 | 6,240 | 6,070 | 6,130 | 1,800 |
| 2024/11/28 | 6,030 | 6,230 | 6,020 | 6,110 | 2,000 |
| 2024/11/27 | 6,260 | 6,260 | 6,040 | 6,040 | 4,100 |
| 2024/11/26 | 6,110 | 6,160 | 6,070 | 6,160 | 3,300 |
| 2024/11/25 | 6,220 | 6,270 | 6,160 | 6,160 | 5,000 |
| 2024/11/22 | 6,200 | 6,250 | 6,150 | 6,150 | 2,800 |
| 2024/11/21 | 6,180 | 6,270 | 6,180 | 6,220 | 1,900 |
| 2024/11/20 | 6,090 | 6,210 | 6,090 | 6,180 | 3,100 |
| 2024/11/19 | 6,100 | 6,200 | 6,100 | 6,130 | 3,300 |
| 2024/11/18 | 5,990 | 6,100 | 5,950 | 6,100 | 3,700 |
| 2024/11/15 | 6,000 | 6,120 | 5,990 | 6,000 | 6,500 |
| 2024/11/14 | 6,120 | 6,120 | 5,930 | 6,000 | 4,000 |
| 2024/11/13 | 6,130 | 6,130 | 5,990 | 6,050 | 7,100 |
| 2024/11/12 | 6,400 | 6,490 | 6,130 | 6,130 | 9,900 |
| 2024/11/11 | 6,290 | 6,480 | 6,260 | 6,480 | 22,200 |
| 2024/11/08 | 6,270 | 6,350 | 6,200 | 6,330 | 10,200 |
| 2024/11/07 | 6,080 | 6,290 | 6,080 | 6,270 | 9,200 |
| 2024/11/06 | 5,930 | 6,100 | 5,900 | 6,000 | 7,000 |
| 2024/11/05 | 5,990 | 6,010 | 5,830 | 5,920 | 2,200 |
| 2024/11/01 | 5,990 | 6,010 | 5,920 | 5,920 | 2,200 |
| 2024/10/31 | 5,890 | 6,060 | 5,880 | 6,060 | 6,700 |
| 2024/10/30 | 5,880 | 5,950 | 5,850 | 5,910 | 2,800 |
| 2024/10/29 | 5,640 | 5,880 | 5,640 | 5,850 | 2,200 |
| 2024/10/28 | 5,690 | 5,800 | 5,640 | 5,740 | 2,800 |
| 2024/10/25 | 5,720 | 5,750 | 5,620 | 5,690 | 3,500 |
| 2024/10/24 | 5,950 | 5,950 | 5,700 | 5,770 | 4,700 |
| 2024/10/23 | 6,040 | 6,040 | 5,830 | 6,010 | 5,500 |
| 2024/10/22 | 5,930 | 6,000 | 5,890 | 5,990 | 4,100 |
| 2024/10/21 | 5,930 | 6,010 | 5,930 | 5,930 | 2,600 |
| 2024/10/18 | 5,960 | 5,960 | 5,860 | 5,890 | 4,300 |
| 2024/10/17 | 6,040 | 6,050 | 5,910 | 5,910 | 8,200 |
| 2024/10/16 | 5,910 | 6,190 | 5,910 | 6,070 | 8,700 |
| 2024/10/15 | 5,820 | 5,990 | 5,820 | 5,940 | 2,700 |
| 2024/10/11 | 5,910 | 5,910 | 5,810 | 5,820 | 300 |
| 2024/10/10 | 5,780 | 5,970 | 5,710 | 5,890 | 8,600 |
| 2024/10/09 | 5,850 | 5,850 | 5,720 | 5,780 | 2,800 |
| 2024/10/08 | 5,830 | 5,930 | 5,830 | 5,850 | 4,400 |
| 2024/10/07 | 5,840 | 5,970 | 5,840 | 5,930 | 3,100 |