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 |
|---|---|---|---|---|---|
| 2024/07/26 | 5,450 | 5,560 | 5,430 | 5,490 | 11,100 |
| 2024/07/25 | 5,790 | 5,790 | 5,440 | 5,550 | 19,300 |
| 2024/07/24 | 5,850 | 5,880 | 5,720 | 5,720 | 12,500 |
| 2024/07/23 | 6,090 | 6,090 | 5,880 | 5,950 | 24,600 |
| 2024/07/22 | 5,780 | 5,860 | 5,710 | 5,850 | 8,300 |
| 2024/07/19 | 6,020 | 6,020 | 5,780 | 5,780 | 11,900 |
| 2024/07/18 | 5,910 | 6,000 | 5,910 | 5,950 | 7,300 |
| 2024/07/17 | 5,840 | 5,980 | 5,840 | 5,930 | 8,200 |
| 2024/07/16 | 5,800 | 5,890 | 5,790 | 5,870 | 4,600 |
| 2024/07/12 | 5,770 | 5,940 | 5,750 | 5,790 | 8,200 |
| 2024/07/11 | 5,780 | 5,830 | 5,740 | 5,770 | 12,500 |
| 2024/07/10 | 5,750 | 5,800 | 5,690 | 5,780 | 2,800 |
| 2024/07/09 | 5,660 | 5,780 | 5,660 | 5,750 | 2,600 |
| 2024/07/08 | 5,840 | 5,840 | 5,650 | 5,660 | 7,500 |
| 2024/07/05 | 6,050 | 6,050 | 5,770 | 5,830 | 12,600 |
| 2024/07/04 | 5,980 | 5,980 | 5,840 | 5,970 | 7,400 |
| 2024/07/03 | 5,710 | 5,980 | 5,680 | 5,980 | 12,200 |
| 2024/07/02 | 5,840 | 5,880 | 5,600 | 5,780 | 26,100 |
| 2024/07/01 | 6,200 | 6,220 | 5,830 | 5,850 | 24,900 |
| 2024/06/28 | 6,450 | 6,450 | 6,210 | 6,230 | 19,000 |
| 2024/06/27 | 6,410 | 6,470 | 6,360 | 6,450 | 7,300 |
| 2024/06/26 | 6,300 | 6,450 | 6,280 | 6,430 | 9,600 |
| 2024/06/25 | 6,410 | 6,550 | 6,270 | 6,300 | 13,400 |
| 2024/06/24 | 6,450 | 6,490 | 6,290 | 6,360 | 12,200 |
| 2024/06/21 | 6,200 | 6,390 | 6,080 | 6,380 | 21,000 |
| 2024/06/20 | 6,060 | 6,340 | 6,060 | 6,170 | 15,300 |
| 2024/06/19 | 6,010 | 6,210 | 5,970 | 6,110 | 10,600 |
| 2024/06/18 | 6,020 | 6,070 | 5,970 | 6,010 | 7,700 |
| 2024/06/17 | 6,040 | 6,120 | 5,830 | 5,870 | 11,900 |
| 2024/06/14 | 5,940 | 6,090 | 5,910 | 6,050 | 12,700 |
| 2024/06/13 | 5,830 | 5,990 | 5,830 | 5,960 | 13,100 |
| 2024/06/12 | 5,730 | 5,790 | 5,680 | 5,790 | 6,400 |
| 2024/06/11 | 5,530 | 5,750 | 5,530 | 5,690 | 8,100 |
| 2024/06/10 | 5,470 | 5,590 | 5,470 | 5,540 | 6,600 |
| 2024/06/07 | 5,420 | 5,530 | 5,420 | 5,500 | 4,300 |
| 2024/06/06 | 5,500 | 5,500 | 5,400 | 5,470 | 6,900 |
| 2024/06/05 | 5,690 | 5,690 | 5,450 | 5,490 | 8,500 |
| 2024/06/04 | 5,860 | 5,860 | 5,660 | 5,690 | 14,000 |
| 2024/06/03 | 5,760 | 5,860 | 5,630 | 5,860 | 13,600 |
| 2024/05/31 | 5,580 | 5,780 | 5,580 | 5,730 | 8,300 |
| 2024/05/30 | 5,650 | 5,650 | 5,480 | 5,590 | 22,800 |
| 2024/05/29 | 5,710 | 5,840 | 5,700 | 5,700 | 8,100 |
| 2024/05/28 | 5,680 | 5,770 | 5,610 | 5,690 | 10,300 |
| 2024/05/27 | 5,550 | 5,700 | 5,500 | 5,700 | 7,600 |
| 2024/05/24 | 5,540 | 5,730 | 5,470 | 5,540 | 9,700 |
| 2024/05/23 | 5,420 | 5,630 | 5,390 | 5,620 | 21,600 |
| 2024/05/22 | 5,690 | 5,690 | 5,400 | 5,420 | 28,200 |
| 2024/05/21 | 5,850 | 5,860 | 5,660 | 5,660 | 20,000 |
| 2024/05/20 | 5,660 | 5,760 | 5,520 | 5,750 | 37,500 |
| 2024/05/17 | 5,830 | 5,830 | 5,630 | 5,680 | 33,400 |
| 2024/05/16 | 6,090 | 6,090 | 5,730 | 5,840 | 23,700 |
| 2024/05/15 | 6,010 | 6,140 | 5,960 | 6,020 | 18,900 |
| 2024/05/14 | 6,130 | 6,170 | 6,010 | 6,040 | 22,500 |
| 2024/05/13 | 6,250 | 6,420 | 5,850 | 6,210 | 72,000 |
| 2024/05/10 | 6,740 | 6,740 | 6,240 | 6,270 | 69,400 |
| 2024/05/09 | 7,290 | 7,290 | 6,470 | 6,800 | 94,700 |
| 2024/05/08 | 7,230 | 7,230 | 7,010 | 7,140 | 8,500 |
| 2024/05/07 | 7,110 | 7,280 | 7,100 | 7,230 | 7,900 |
| 2024/05/02 | 7,000 | 7,020 | 6,880 | 7,010 | 8,400 |
| 2024/05/01 | 6,820 | 7,030 | 6,780 | 7,020 | 7,500 |
| 2024/04/30 | 6,790 | 6,930 | 6,630 | 6,870 | 9,900 |
| 2024/04/26 | 6,510 | 6,760 | 6,420 | 6,760 | 12,000 |
| 2024/04/25 | 6,790 | 6,790 | 6,430 | 6,510 | 23,300 |
| 2024/04/24 | 6,800 | 6,950 | 6,790 | 6,850 | 6,900 |
| 2024/04/23 | 6,970 | 6,990 | 6,720 | 6,800 | 11,800 |
| 2024/04/22 | 6,920 | 7,130 | 6,800 | 6,910 | 13,600 |
| 2024/04/19 | 6,920 | 7,020 | 6,690 | 6,920 | 23,600 |
| 2024/04/18 | 6,610 | 7,250 | 6,540 | 6,910 | 22,000 |
| 2024/04/17 | 6,880 | 6,940 | 6,310 | 6,650 | 35,000 |
| 2024/04/16 | 7,200 | 7,240 | 6,720 | 6,910 | 48,100 |
| 2024/04/15 | 7,290 | 7,520 | 7,140 | 7,410 | 19,700 |
| 2024/04/12 | 7,110 | 7,500 | 7,110 | 7,340 | 24,700 |
| 2024/04/11 | 6,890 | 7,080 | 6,720 | 7,080 | 19,500 |
| 2024/04/10 | 6,830 | 6,970 | 6,730 | 6,880 | 20,200 |
| 2024/04/09 | 6,820 | 6,840 | 6,620 | 6,670 | 17,900 |
| 2024/04/08 | 6,490 | 6,840 | 6,490 | 6,840 | 14,400 |
| 2024/04/05 | 6,450 | 6,620 | 6,400 | 6,480 | 16,300 |
| 2024/04/04 | 6,580 | 6,670 | 6,450 | 6,610 | 9,200 |
| 2024/04/03 | 6,390 | 6,640 | 6,360 | 6,510 | 13,700 |
| 2024/04/02 | 6,350 | 6,510 | 6,350 | 6,480 | 8,600 |
| 2024/04/01 | 6,600 | 6,600 | 6,300 | 6,300 | 12,900 |
| 2024/03/29 | 6,390 | 6,630 | 6,390 | 6,600 | 15,800 |
| 2024/03/28 | 6,120 | 6,400 | 6,120 | 6,270 | 13,900 |
| 2024/03/27 | 6,200 | 6,290 | 6,010 | 6,120 | 17,200 |
| 2024/03/26 | 5,970 | 6,380 | 5,970 | 6,240 | 14,800 |
| 2024/03/25 | 5,940 | 6,110 | 5,900 | 5,970 | 13,400 |
| 2024/03/22 | 5,980 | 5,980 | 5,810 | 5,950 | 10,200 |
| 2024/03/21 | 5,660 | 5,980 | 5,620 | 5,980 | 13,200 |
| 2024/03/19 | 5,560 | 5,660 | 5,490 | 5,660 | 8,600 |
| 2024/03/18 | 5,560 | 5,600 | 5,460 | 5,590 | 12,000 |
| 2024/03/15 | 5,320 | 5,500 | 5,260 | 5,500 | 8,700 |
| 2024/03/14 | 5,180 | 5,330 | 5,160 | 5,310 | 7,800 |
| 2024/03/13 | 5,260 | 5,340 | 5,160 | 5,220 | 7,500 |
| 2024/03/12 | 5,080 | 5,350 | 4,975 | 5,190 | 17,400 |
| 2024/03/11 | 5,390 | 5,390 | 5,130 | 5,130 | 13,200 |
| 2024/03/08 | 5,290 | 5,430 | 5,240 | 5,430 | 16,000 |
| 2024/03/07 | 5,450 | 5,450 | 5,100 | 5,340 | 15,100 |
| 2024/03/06 | 5,350 | 5,400 | 5,320 | 5,400 | 4,300 |
| 2024/03/05 | 5,450 | 5,470 | 5,350 | 5,350 | 13,500 |
| 2024/03/04 | 5,450 | 5,600 | 5,450 | 5,500 | 15,300 |
| 2024/03/01 | 5,410 | 5,470 | 5,360 | 5,390 | 10,400 |
| 2024/02/29 | 5,210 | 5,670 | 5,210 | 5,400 | 18,100 |
| 2024/02/28 | 5,050 | 5,350 | 5,010 | 5,270 | 12,000 |
| 2024/02/27 | 5,080 | 5,250 | 5,030 | 5,050 | 15,500 |
| 2024/02/26 | 4,985 | 5,190 | 4,985 | 5,150 | 17,600 |
| 2024/02/22 | 4,760 | 4,965 | 4,715 | 4,965 | 11,700 |
| 2024/02/21 | 4,700 | 4,790 | 4,665 | 4,775 | 6,200 |
| 2024/02/20 | 4,875 | 4,875 | 4,730 | 4,730 | 8,200 |
| 2024/02/19 | 4,950 | 4,950 | 4,845 | 4,880 | 5,400 |
| 2024/02/16 | 4,800 | 4,925 | 4,785 | 4,890 | 11,800 |
| 2024/02/15 | 4,930 | 5,000 | 4,800 | 4,840 | 25,500 |
| 2024/02/14 | 4,770 | 5,120 | 4,720 | 4,965 | 47,000 |
| 2024/02/13 | 4,550 | 4,650 | 4,495 | 4,630 | 18,700 |
| 2024/02/09 | 4,500 | 4,605 | 4,465 | 4,505 | 5,500 |
| 2024/02/08 | 4,550 | 4,615 | 4,465 | 4,510 | 9,700 |
| 2024/02/07 | 4,675 | 4,675 | 4,530 | 4,550 | 11,000 |
| 2024/02/06 | 4,665 | 4,700 | 4,610 | 4,630 | 6,500 |
| 2024/02/05 | 4,635 | 4,705 | 4,580 | 4,675 | 8,500 |
| 2024/02/02 | 4,495 | 4,680 | 4,495 | 4,640 | 24,300 |
| 2024/02/01 | 4,430 | 4,500 | 4,430 | 4,475 | 4,800 |
| 2024/01/31 | 4,340 | 4,555 | 4,340 | 4,485 | 13,800 |
| 2024/01/30 | 4,395 | 4,395 | 4,350 | 4,380 | 2,100 |
| 2024/01/29 | 4,360 | 4,385 | 4,320 | 4,385 | 3,700 |
| 2024/01/26 | 4,335 | 4,350 | 4,290 | 4,335 | 3,500 |
| 2024/01/25 | 4,335 | 4,360 | 4,300 | 4,305 | 2,400 |
| 2024/01/24 | 4,325 | 4,360 | 4,300 | 4,335 | 4,200 |
| 2024/01/23 | 4,370 | 4,390 | 4,280 | 4,315 | 9,400 |
| 2024/01/22 | 4,300 | 4,380 | 4,260 | 4,360 | 7,300 |
| 2024/01/19 | 4,260 | 4,320 | 4,220 | 4,295 | 5,800 |
| 2024/01/18 | 4,165 | 4,240 | 4,165 | 4,240 | 5,200 |
| 2024/01/17 | 4,235 | 4,265 | 4,145 | 4,190 | 4,800 |
| 2024/01/16 | 4,315 | 4,325 | 4,170 | 4,200 | 13,000 |
| 2024/01/15 | 4,250 | 4,360 | 4,205 | 4,340 | 10,100 |
| 2024/01/12 | 4,240 | 4,280 | 4,220 | 4,265 | 6,400 |
| 2024/01/11 | 4,230 | 4,270 | 4,200 | 4,255 | 6,700 |
| 2024/01/10 | 4,270 | 4,270 | 4,155 | 4,230 | 5,300 |
| 2024/01/09 | 4,180 | 4,245 | 4,180 | 4,215 | 5,900 |
| 2024/01/05 | 4,195 | 4,195 | 4,090 | 4,160 | 5,900 |
| 2024/01/04 | 4,230 | 4,230 | 4,150 | 4,160 | 8,400 |
| 2023/12/29 | 4,085 | 4,260 | 4,045 | 4,230 | 15,500 |
| 2023/12/28 | 4,110 | 4,155 | 4,085 | 4,085 | 5,900 |
| 2023/12/27 | 4,120 | 4,170 | 4,120 | 4,130 | 5,900 |
| 2023/12/26 | 4,205 | 4,225 | 4,145 | 4,160 | 7,100 |
| 2023/12/25 | 4,200 | 4,260 | 4,160 | 4,185 | 15,300 |
| 2023/12/22 | 3,940 | 4,260 | 3,920 | 4,175 | 21,800 |
| 2023/12/21 | 3,960 | 3,975 | 3,900 | 3,945 | 6,500 |
| 2023/12/20 | 3,825 | 4,000 | 3,825 | 3,950 | 14,000 |
| 2023/12/19 | 3,785 | 3,860 | 3,785 | 3,815 | 1,200 |
| 2023/12/18 | 3,795 | 3,905 | 3,755 | 3,770 | 4,100 |
| 2023/12/15 | 3,825 | 3,825 | 3,750 | 3,800 | 1,200 |
| 2023/12/14 | 3,820 | 3,830 | 3,750 | 3,755 | 2,000 |
| 2023/12/13 | 3,830 | 3,855 | 3,825 | 3,845 | 1,600 |
| 2023/12/12 | 3,860 | 3,875 | 3,810 | 3,830 | 1,800 |
| 2023/12/11 | 3,785 | 3,860 | 3,785 | 3,860 | 2,700 |
| 2023/12/08 | 3,810 | 3,810 | 3,710 | 3,765 | 4,600 |
| 2023/12/07 | 3,820 | 3,860 | 3,815 | 3,830 | 3,500 |
| 2023/12/06 | 3,775 | 3,900 | 3,770 | 3,900 | 4,000 |
| 2023/12/05 | 3,800 | 3,845 | 3,705 | 3,775 | 4,500 |
| 2023/12/04 | 3,875 | 3,905 | 3,835 | 3,870 | 2,600 |
| 2023/12/01 | 3,910 | 3,975 | 3,880 | 3,890 | 8,900 |
| 2023/11/30 | 3,780 | 3,900 | 3,710 | 3,900 | 10,000 |
| 2023/11/29 | 3,800 | 3,820 | 3,780 | 3,810 | 2,800 |
| 2023/11/28 | 3,850 | 3,875 | 3,805 | 3,845 | 3,100 |
| 2023/11/27 | 3,885 | 3,885 | 3,785 | 3,840 | 4,400 |
| 2023/11/24 | 3,820 | 3,925 | 3,805 | 3,860 | 14,000 |
| 2023/11/22 | 3,770 | 3,850 | 3,770 | 3,790 | 3,000 |
| 2023/11/21 | 3,830 | 3,830 | 3,775 | 3,795 | 2,900 |
| 2023/11/20 | 3,865 | 3,945 | 3,835 | 3,840 | 8,300 |
| 2023/11/17 | 3,730 | 3,905 | 3,730 | 3,865 | 10,000 |
| 2023/11/16 | 3,700 | 3,730 | 3,600 | 3,730 | 11,700 |
| 2023/11/15 | 3,850 | 3,890 | 3,660 | 3,660 | 20,600 |
| 2023/11/14 | 3,935 | 4,030 | 3,810 | 3,850 | 30,100 |
| 2023/11/13 | 3,955 | 4,070 | 3,830 | 3,870 | 44,400 |
| 2023/11/10 | 3,695 | 3,775 | 3,625 | 3,745 | 8,100 |
| 2023/11/09 | 3,550 | 3,650 | 3,535 | 3,625 | 8,000 |
| 2023/11/08 | 3,615 | 3,670 | 3,490 | 3,550 | 9,500 |
| 2023/11/07 | 3,635 | 3,695 | 3,575 | 3,615 | 7,600 |
| 2023/11/06 | 3,580 | 3,660 | 3,525 | 3,660 | 5,400 |
| 2023/11/02 | 3,520 | 3,540 | 3,450 | 3,515 | 7,500 |
| 2023/11/01 | 3,420 | 3,535 | 3,420 | 3,450 | 4,700 |
| 2023/10/31 | 3,415 | 3,440 | 3,345 | 3,420 | 8,300 |
| 2023/10/30 | 3,405 | 3,530 | 3,405 | 3,445 | 8,500 |
| 2023/10/27 | 3,320 | 3,395 | 3,285 | 3,395 | 6,900 |
| 2023/10/26 | 3,340 | 3,400 | 3,240 | 3,320 | 8,500 |
| 2023/10/25 | 3,395 | 3,425 | 3,375 | 3,400 | 6,000 |
| 2023/10/24 | 3,300 | 3,410 | 3,275 | 3,410 | 2,500 |
| 2023/10/23 | 3,355 | 3,415 | 3,315 | 3,325 | 14,200 |
| 2023/10/20 | 3,450 | 3,450 | 3,295 | 3,395 | 21,900 |
| 2023/10/19 | 3,525 | 3,560 | 3,460 | 3,495 | 4,200 |
| 2023/10/18 | 3,535 | 3,575 | 3,480 | 3,560 | 7,600 |
| 2023/10/17 | 3,485 | 3,565 | 3,465 | 3,525 | 14,600 |
| 2023/10/16 | 3,440 | 3,505 | 3,405 | 3,475 | 10,900 |
| 2023/10/13 | 3,675 | 3,675 | 3,465 | 3,500 | 11,900 |
| 2023/10/12 | 3,585 | 3,625 | 3,555 | 3,620 | 7,700 |
| 2023/10/11 | 3,670 | 3,670 | 3,560 | 3,570 | 6,000 |
| 2023/10/10 | 3,525 | 3,710 | 3,525 | 3,680 | 7,700 |
| 2023/10/06 | 3,665 | 3,665 | 3,525 | 3,525 | 8,600 |
| 2023/10/05 | 3,700 | 3,700 | 3,570 | 3,595 | 4,800 |
| 2023/10/04 | 3,585 | 3,705 | 3,555 | 3,660 | 21,200 |
| 2023/10/03 | 3,690 | 3,795 | 3,655 | 3,720 | 14,400 |