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 |
|---|---|---|---|---|---|
| 2024/04/25 | 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 |
| 2023/10/02 | 3,820 | 3,880 | 3,720 | 3,720 | 8,600 |
| 2023/09/29 | 3,910 | 3,925 | 3,765 | 3,825 | 5,900 |
| 2023/09/28 | 3,950 | 4,000 | 3,890 | 3,910 | 3,300 |
| 2023/09/27 | 3,835 | 3,945 | 3,810 | 3,945 | 7,400 |
| 2023/09/26 | 3,970 | 4,030 | 3,875 | 3,970 | 8,800 |
| 2023/09/25 | 3,955 | 4,100 | 3,885 | 4,000 | 22,300 |
| 2023/09/22 | 3,740 | 3,885 | 3,695 | 3,885 | 13,000 |
| 2023/09/21 | 3,840 | 3,875 | 3,760 | 3,795 | 10,000 |
| 2023/09/20 | 4,025 | 4,070 | 3,875 | 3,875 | 15,900 |
| 2023/09/19 | 3,985 | 4,105 | 3,985 | 4,070 | 14,700 |
| 2023/09/15 | 4,200 | 4,225 | 3,870 | 3,955 | 51,000 |
| 2023/09/14 | 4,210 | 4,245 | 4,150 | 4,205 | 11,300 |
| 2023/09/13 | 4,470 | 4,480 | 4,175 | 4,185 | 37,500 |
| 2023/09/12 | 4,325 | 4,450 | 4,320 | 4,450 | 15,800 |
| 2023/09/11 | 4,265 | 4,320 | 4,250 | 4,295 | 8,100 |
| 2023/09/08 | 4,250 | 4,310 | 4,245 | 4,280 | 6,600 |
| 2023/09/07 | 4,295 | 4,330 | 4,230 | 4,250 | 13,600 |
| 2023/09/06 | 4,165 | 4,320 | 4,165 | 4,295 | 20,800 |
| 2023/09/05 | 4,160 | 4,200 | 4,090 | 4,165 | 10,300 |
| 2023/09/04 | 4,070 | 4,140 | 4,035 | 4,125 | 35,100 |
| 2023/09/01 | 4,080 | 4,195 | 4,065 | 4,100 | 21,700 |
| 2023/08/31 | 4,000 | 4,090 | 4,000 | 4,080 | 14,200 |
| 2023/08/30 | 4,050 | 4,070 | 3,975 | 3,975 | 9,300 |
| 2023/08/29 | 4,040 | 4,075 | 4,000 | 4,050 | 7,800 |
| 2023/08/28 | 3,980 | 4,045 | 3,930 | 4,000 | 11,200 |
| 2023/08/25 | 3,860 | 3,960 | 3,820 | 3,935 | 11,100 |
| 2023/08/24 | 4,030 | 4,065 | 3,915 | 3,930 | 12,900 |
| 2023/08/23 | 3,990 | 4,045 | 3,970 | 4,030 | 12,200 |
| 2023/08/22 | 3,920 | 4,020 | 3,915 | 4,000 | 18,100 |
| 2023/08/21 | 3,850 | 3,940 | 3,840 | 3,885 | 12,000 |
| 2023/08/18 | 3,795 | 3,875 | 3,780 | 3,815 | 18,200 |
| 2023/08/17 | 3,815 | 3,885 | 3,765 | 3,865 | 12,600 |
| 2023/08/16 | 3,765 | 3,860 | 3,730 | 3,815 | 21,100 |
| 2023/08/15 | 3,870 | 3,930 | 3,825 | 3,835 | 12,800 |
| 2023/08/14 | 3,870 | 3,980 | 3,780 | 3,850 | 27,800 |
| 2023/08/10 | 3,980 | 4,035 | 3,810 | 3,885 | 50,400 |
| 2023/08/09 | 4,150 | 4,280 | 3,900 | 3,940 | 64,300 |
| 2023/08/08 | 3,685 | 4,225 | 3,675 | 4,220 | 171,800 |
| 2023/08/07 | 3,680 | 3,740 | 3,610 | 3,740 | 51,500 |
| 2023/08/04 | 3,530 | 3,670 | 3,530 | 3,650 | 19,000 |
| 2023/08/03 | 3,705 | 3,705 | 3,530 | 3,585 | 28,100 |
| 2023/08/02 | 3,785 | 3,850 | 3,690 | 3,720 | 28,700 |
| 2023/08/01 | 3,815 | 3,840 | 3,720 | 3,785 | 26,100 |
| 2023/07/31 | 3,730 | 3,820 | 3,730 | 3,765 | 23,900 |
| 2023/07/28 | 3,650 | 3,730 | 3,580 | 3,725 | 16,700 |
| 2023/07/27 | 3,610 | 3,770 | 3,565 | 3,665 | 24,100 |
| 2023/07/26 | 3,505 | 3,610 | 3,450 | 3,590 | 13,000 |
| 2023/07/25 | 3,535 | 3,535 | 3,440 | 3,530 | 23,100 |
| 2023/07/24 | 3,690 | 3,690 | 3,535 | 3,570 | 35,900 |
| 2023/07/21 | 3,435 | 3,660 | 3,435 | 3,660 | 31,600 |
| 2023/07/20 | 3,485 | 3,490 | 3,415 | 3,455 | 11,100 |
| 2023/07/19 | 3,460 | 3,570 | 3,430 | 3,515 | 25,000 |
| 2023/07/18 | 3,360 | 3,460 | 3,330 | 3,440 | 20,100 |
| 2023/07/14 | 3,290 | 3,330 | 3,205 | 3,310 | 7,700 |
| 2023/07/13 | 3,230 | 3,305 | 3,185 | 3,245 | 10,900 |
| 2023/07/12 | 3,350 | 3,390 | 3,205 | 3,210 | 26,300 |
| 2023/07/11 | 3,375 | 3,420 | 3,315 | 3,350 | 23,200 |
| 2023/07/10 | 3,220 | 3,375 | 3,205 | 3,325 | 27,600 |
| 2023/07/07 | 3,110 | 3,200 | 3,080 | 3,190 | 10,300 |
| 2023/07/06 | 3,275 | 3,300 | 3,175 | 3,175 | 14,600 |
| 2023/07/05 | 3,270 | 3,320 | 3,200 | 3,305 | 14,800 |
| 2023/07/04 | 3,235 | 3,335 | 3,220 | 3,300 | 15,500 |