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 |
|---|---|---|---|---|---|
| 2026/02/10 | 1,935 | 2,037 | 1,931 | 2,008 | 62,700 |
| 2026/02/09 | 1,950 | 1,975 | 1,933 | 1,956 | 42,000 |
| 2026/02/06 | 1,876 | 1,926 | 1,860 | 1,910 | 37,500 |
| 2026/02/05 | 1,913 | 1,937 | 1,868 | 1,876 | 55,000 |
| 2026/02/04 | 1,862 | 1,910 | 1,862 | 1,906 | 26,600 |
| 2026/02/03 | 1,833 | 1,920 | 1,829 | 1,887 | 64,600 |
| 2026/02/02 | 1,845 | 1,887 | 1,809 | 1,816 | 42,000 |
| 2026/01/30 | 1,886 | 1,895 | 1,875 | 1,876 | 20,900 |
| 2026/01/29 | 1,913 | 1,913 | 1,864 | 1,897 | 24,300 |
| 2026/01/28 | 1,930 | 1,950 | 1,909 | 1,919 | 56,600 |
| 2026/01/27 | 1,940 | 1,965 | 1,919 | 1,957 | 69,600 |
| 2026/01/26 | 1,928 | 1,972 | 1,926 | 1,941 | 55,300 |
| 2026/01/23 | 1,979 | 1,990 | 1,950 | 1,968 | 52,500 |
| 2026/01/22 | 1,920 | 1,976 | 1,907 | 1,971 | 63,800 |
| 2026/01/21 | 1,890 | 1,949 | 1,872 | 1,913 | 44,000 |
| 2026/01/20 | 2,000 | 2,000 | 1,924 | 1,930 | 55,700 |
| 2026/01/19 | 2,051 | 2,108 | 2,009 | 2,016 | 97,400 |
| 2026/01/16 | 1,950 | 2,037 | 1,937 | 2,035 | 114,400 |
| 2026/01/15 | 1,908 | 1,978 | 1,908 | 1,950 | 62,100 |
| 2026/01/14 | 1,841 | 1,915 | 1,830 | 1,915 | 74,900 |
| 2026/01/13 | 1,895 | 1,895 | 1,815 | 1,836 | 68,800 |
| 2026/01/09 | 1,786 | 1,887 | 1,780 | 1,860 | 124,400 |
| 2026/01/08 | 1,744 | 1,806 | 1,738 | 1,780 | 58,900 |
| 2026/01/07 | 1,680 | 1,760 | 1,680 | 1,745 | 66,800 |
| 2026/01/06 | 1,668 | 1,732 | 1,665 | 1,720 | 53,600 |
| 2026/01/05 | 1,623 | 1,675 | 1,623 | 1,670 | 40,700 |
| 2025/12/30 | 1,619 | 1,645 | 1,599 | 1,602 | 34,100 |
| 2025/12/29 | 1,536 | 1,625 | 1,536 | 1,619 | 31,800 |
| 2025/12/26 | 1,555 | 1,573 | 1,552 | 1,566 | 47,700 |
| 2025/12/25 | 1,565 | 1,565 | 1,543 | 1,549 | 20,500 |
| 2025/12/24 | 1,580 | 1,591 | 1,551 | 1,562 | 24,200 |
| 2025/12/23 | 1,619 | 1,619 | 1,550 | 1,580 | 44,400 |
| 2025/12/22 | 1,571 | 1,632 | 1,571 | 1,610 | 43,400 |
| 2025/12/19 | 1,535 | 1,568 | 1,535 | 1,564 | 14,700 |
| 2025/12/18 | 1,518 | 1,549 | 1,518 | 1,547 | 26,900 |
| 2025/12/17 | 1,548 | 1,548 | 1,533 | 1,540 | 23,300 |
| 2025/12/16 | 1,528 | 1,577 | 1,528 | 1,537 | 30,100 |
| 2025/12/15 | 1,499 | 1,555 | 1,499 | 1,536 | 42,700 |
| 2025/12/12 | 1,512 | 1,522 | 1,464 | 1,499 | 21,900 |
| 2025/12/11 | 1,535 | 1,535 | 1,490 | 1,502 | 41,300 |
| 2025/12/10 | 1,491 | 1,531 | 1,476 | 1,531 | 50,900 |
| 2025/12/09 | 1,477 | 1,500 | 1,472 | 1,491 | 26,400 |
| 2025/12/08 | 1,455 | 1,492 | 1,450 | 1,489 | 24,400 |
| 2025/12/05 | 1,499 | 1,499 | 1,459 | 1,461 | 23,000 |
| 2025/12/04 | 1,448 | 1,494 | 1,448 | 1,494 | 25,600 |
| 2025/12/03 | 1,434 | 1,461 | 1,434 | 1,457 | 17,500 |
| 2025/12/02 | 1,480 | 1,481 | 1,429 | 1,447 | 39,000 |
| 2025/12/01 | 1,515 | 1,515 | 1,478 | 1,483 | 30,300 |
| 2025/11/28 | 1,500 | 1,509 | 1,485 | 1,507 | 25,000 |
| 2025/11/27 | 1,474 | 1,496 | 1,457 | 1,496 | 42,100 |
| 2025/11/26 | 1,450 | 1,467 | 1,445 | 1,454 | 38,200 |
| 2025/11/25 | 1,461 | 1,476 | 1,434 | 1,447 | 61,600 |
| 2025/11/21 | 1,403 | 1,432 | 1,403 | 1,432 | 19,000 |
| 2025/11/20 | 1,451 | 1,451 | 1,421 | 1,429 | 31,600 |
| 2025/11/19 | 1,421 | 1,434 | 1,386 | 1,421 | 40,200 |
| 2025/11/18 | 1,479 | 1,482 | 1,421 | 1,428 | 24,900 |
| 2025/11/17 | 1,455 | 1,487 | 1,446 | 1,479 | 29,700 |
| 2025/11/14 | 1,504 | 1,509 | 1,463 | 1,471 | 26,300 |
| 2025/11/13 | 1,504 | 1,536 | 1,504 | 1,526 | 13,900 |
| 2025/11/12 | 1,498 | 1,535 | 1,480 | 1,525 | 44,500 |
| 2025/11/11 | 1,504 | 1,532 | 1,438 | 1,501 | 116,800 |
| 2025/11/10 | 1,587 | 1,595 | 1,576 | 1,580 | 25,600 |
| 2025/11/07 | 1,590 | 1,596 | 1,555 | 1,563 | 18,500 |
| 2025/11/06 | 1,573 | 1,592 | 1,560 | 1,580 | 30,500 |
| 2025/11/05 | 1,559 | 1,565 | 1,496 | 1,565 | 184,400 |
| 2025/11/04 | 1,610 | 1,615 | 1,560 | 1,562 | 186,300 |
| 2025/10/31 | 1,611 | 1,611 | 1,581 | 1,599 | 41,900 |
| 2025/10/30 | 1,601 | 1,638 | 1,581 | 1,611 | 55,100 |
| 2025/10/29 | 1,651 | 1,687 | 1,612 | 1,618 | 79,600 |
| 2025/10/28 | 1,650 | 1,677 | 1,602 | 1,611 | 93,500 |
| 2025/10/27 | 1,622 | 1,634 | 1,568 | 1,633 | 117,500 |
| 2025/10/24 | 1,460 | 1,542 | 1,435 | 1,542 | 65,300 |
| 2025/10/23 | 1,430 | 1,452 | 1,425 | 1,447 | 56,400 |
| 2025/10/22 | 1,399 | 1,444 | 1,390 | 1,418 | 51,600 |
| 2025/10/21 | 1,384 | 1,400 | 1,381 | 1,399 | 19,300 |
| 2025/10/20 | 1,373 | 1,391 | 1,359 | 1,380 | 25,600 |
| 2025/10/17 | 1,367 | 1,367 | 1,344 | 1,353 | 16,000 |
| 2025/10/16 | 1,378 | 1,379 | 1,365 | 1,377 | 11,100 |
| 2025/10/15 | 1,331 | 1,366 | 1,331 | 1,366 | 17,500 |
| 2025/10/14 | 1,341 | 1,367 | 1,322 | 1,329 | 38,800 |
| 2025/10/10 | 1,420 | 1,420 | 1,369 | 1,369 | 16,500 |
| 2025/10/09 | 1,420 | 1,434 | 1,412 | 1,423 | 12,900 |
| 2025/10/08 | 1,386 | 1,411 | 1,384 | 1,410 | 21,700 |
| 2025/10/07 | 1,411 | 1,411 | 1,383 | 1,386 | 12,700 |
| 2025/10/06 | 1,400 | 1,400 | 1,375 | 1,400 | 22,600 |
| 2025/10/03 | 1,368 | 1,386 | 1,366 | 1,373 | 17,100 |
| 2025/10/02 | 1,361 | 1,388 | 1,361 | 1,384 | 28,800 |
| 2025/10/01 | 1,421 | 1,435 | 1,358 | 1,366 | 75,700 |
| 2025/09/30 | 1,410 | 1,454 | 1,410 | 1,438 | 31,900 |
| 2025/09/29 | 1,480 | 1,481 | 1,405 | 1,405 | 37,400 |
| 2025/09/26 | 1,494 | 1,513 | 1,461 | 1,478 | 101,700 |
| 2025/09/25 | 1,501 | 1,504 | 1,473 | 1,494 | 165,200 |
| 2025/09/24 | 1,437 | 1,504 | 1,434 | 1,501 | 187,100 |
| 2025/09/22 | 1,420 | 1,442 | 1,420 | 1,431 | 37,900 |
| 2025/09/19 | 1,417 | 1,433 | 1,400 | 1,408 | 30,600 |
| 2025/09/18 | 1,423 | 1,424 | 1,401 | 1,420 | 29,100 |
| 2025/09/17 | 1,403 | 1,410 | 1,388 | 1,402 | 57,300 |
| 2025/09/16 | 1,394 | 1,415 | 1,393 | 1,408 | 41,400 |
| 2025/09/12 | 1,392 | 1,404 | 1,384 | 1,396 | 50,400 |
| 2025/09/11 | 1,360 | 1,393 | 1,358 | 1,392 | 46,100 |
| 2025/09/10 | 1,365 | 1,365 | 1,332 | 1,352 | 42,800 |
| 2025/09/09 | 1,331 | 1,364 | 1,331 | 1,356 | 47,100 |
| 2025/09/08 | 1,285 | 1,329 | 1,285 | 1,321 | 35,600 |
| 2025/09/05 | 1,280 | 1,289 | 1,280 | 1,285 | 16,900 |
| 2025/09/04 | 1,289 | 1,301 | 1,280 | 1,284 | 46,700 |
| 2025/09/03 | 1,302 | 1,314 | 1,285 | 1,289 | 35,000 |
| 2025/09/02 | 1,299 | 1,308 | 1,292 | 1,303 | 26,100 |
| 2025/09/01 | 1,300 | 1,300 | 1,274 | 1,299 | 35,000 |
| 2025/08/29 | 1,306 | 1,309 | 1,291 | 1,293 | 17,900 |
| 2025/08/28 | 1,301 | 1,306 | 1,287 | 1,297 | 35,500 |
| 2025/08/27 | 1,300 | 1,307 | 1,289 | 1,301 | 54,500 |
| 2025/08/26 | 1,295 | 1,313 | 1,289 | 1,290 | 41,800 |
| 2025/08/25 | 1,297 | 1,306 | 1,286 | 1,286 | 48,800 |
| 2025/08/22 | 1,302 | 1,310 | 1,276 | 1,287 | 38,600 |
| 2025/08/21 | 1,282 | 1,290 | 1,263 | 1,290 | 44,400 |
| 2025/08/20 | 1,248 | 1,295 | 1,248 | 1,273 | 184,400 |
| 2025/08/19 | 1,236 | 1,262 | 1,236 | 1,248 | 82,200 |
| 2025/08/18 | 1,214 | 1,233 | 1,206 | 1,230 | 56,000 |
| 2025/08/15 | 1,234 | 1,241 | 1,215 | 1,220 | 59,400 |
| 2025/08/14 | 1,217 | 1,238 | 1,210 | 1,232 | 134,400 |
| 2025/08/13 | 1,249 | 1,260 | 1,230 | 1,230 | 138,800 |
| 2025/08/12 | 1,274 | 1,320 | 1,220 | 1,240 | 321,400 |
| 2025/08/08 | 1,415 | 1,455 | 1,415 | 1,454 | 43,300 |
| 2025/08/07 | 1,388 | 1,470 | 1,387 | 1,458 | 128,100 |
| 2025/08/06 | 1,360 | 1,387 | 1,334 | 1,387 | 53,300 |
| 2025/08/05 | 1,366 | 1,379 | 1,343 | 1,352 | 49,200 |
| 2025/08/04 | 1,351 | 1,376 | 1,342 | 1,366 | 34,700 |
| 2025/08/01 | 1,390 | 1,395 | 1,372 | 1,377 | 14,600 |
| 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 |