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 |
|---|---|---|---|---|---|
| 1991/12/30 | 693 | 705 | 693 | 705 | 26,000 |
| 1991/12/27 | 701 | 710 | 700 | 700 | 26,000 |
| 1991/12/26 | 729 | 734 | 720 | 720 | 28,000 |
| 1991/12/20 | 799 | 799 | 799 | 799 | 4,000 |
| 1991/12/19 | 799 | 800 | 799 | 800 | 12,000 |
| 1991/12/18 | 810 | 810 | 810 | 810 | 1,000 |
| 1991/12/17 | 835 | 835 | 825 | 830 | 9,000 |
| 1991/12/16 | 811 | 825 | 811 | 825 | 8,000 |
| 1991/12/13 | 820 | 820 | 820 | 820 | 15,000 |
| 1991/12/12 | 762 | 766 | 762 | 766 | 4,000 |
| 1991/12/11 | 750 | 755 | 750 | 750 | 13,000 |
| 1991/12/10 | 730 | 750 | 730 | 750 | 8,000 |
| 1991/12/09 | 720 | 726 | 720 | 720 | 30,000 |
| 1991/12/06 | 730 | 730 | 710 | 729 | 84,000 |
| 1991/12/05 | 745 | 745 | 737 | 743 | 45,000 |
| 1991/12/04 | 750 | 750 | 745 | 745 | 31,000 |
| 1991/12/03 | 765 | 765 | 765 | 765 | 18,000 |
| 1991/12/02 | 795 | 795 | 778 | 778 | 39,000 |
| 1991/11/29 | 800 | 810 | 800 | 805 | 85,000 |
| 1991/11/28 | 820 | 820 | 802 | 802 | 7,000 |
| 1991/11/27 | 838 | 838 | 833 | 833 | 11,000 |
| 1991/11/26 | 849 | 849 | 845 | 848 | 7,000 |
| 1991/11/25 | 850 | 850 | 850 | 850 | 2,000 |
| 1991/11/22 | 890 | 890 | 850 | 850 | 25,000 |
| 1991/11/21 | 880 | 900 | 875 | 900 | 16,000 |
| 1991/11/20 | 881 | 885 | 881 | 885 | 11,000 |
| 1991/11/19 | 905 | 920 | 905 | 910 | 22,000 |
| 1991/11/15 | 955 | 955 | 955 | 955 | 2,000 |
| 1991/11/14 | 952 | 952 | 952 | 952 | 4,000 |
| 1991/11/13 | 932 | 932 | 932 | 932 | 1,000 |
| 1991/11/12 | 930 | 930 | 930 | 930 | 1,000 |
| 1991/11/11 | 925 | 925 | 915 | 925 | 7,000 |
| 1991/11/08 | 925 | 925 | 920 | 920 | 64,000 |
| 1991/11/07 | 910 | 915 | 910 | 915 | 2,000 |
| 1991/11/06 | 925 | 925 | 910 | 910 | 40,000 |
| 1991/11/05 | 930 | 930 | 925 | 925 | 22,000 |
| 1991/11/01 | 940 | 940 | 940 | 940 | 13,000 |
| 1991/10/31 | 955 | 970 | 955 | 970 | 9,000 |
| 1991/10/30 | 977 | 984 | 975 | 975 | 13,000 |
| 1991/10/29 | 989 | 989 | 980 | 980 | 15,000 |
| 1991/10/28 | 1,000 | 1,000 | 999 | 999 | 10,000 |
| 1991/10/25 | 1,000 | 1,020 | 1,000 | 1,020 | 16,000 |
| 1991/10/23 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 |
| 1991/10/22 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1991/10/21 | 1,070 | 1,070 | 1,070 | 1,070 | 11,000 |
| 1991/10/18 | 1,070 | 1,070 | 1,060 | 1,070 | 25,000 |
| 1991/10/17 | 1,050 | 1,050 | 1,030 | 1,050 | 25,000 |
| 1991/10/16 | 1,050 | 1,050 | 1,030 | 1,030 | 15,000 |
| 1991/10/15 | 1,040 | 1,050 | 1,040 | 1,050 | 12,000 |
| 1991/10/14 | 1,060 | 1,060 | 1,030 | 1,030 | 27,000 |
| 1991/10/09 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 |
| 1991/10/02 | 1,150 | 1,150 | 1,150 | 1,150 | 25,000 |
| 1991/10/01 | 1,180 | 1,200 | 1,170 | 1,170 | 61,000 |
| 1991/09/30 | 1,170 | 1,170 | 1,170 | 1,170 | 18,000 |
| 1991/09/27 | 1,150 | 1,150 | 1,100 | 1,150 | 85,000 |
| 1991/09/25 | 1,100 | 1,100 | 1,050 | 1,050 | 17,000 |
| 1991/09/25 | 1 -> 1.10 分割 | ||||
| 1991/09/24 | 1,110 | 1,150 | 1,110 | 1,110 | 7,000 |
| 1991/09/20 | 1,100 | 1,110 | 1,100 | 1,110 | 18,000 |
| 1991/09/19 | 1,060 | 1,060 | 1,060 | 1,060 | 10,000 |
| 1991/09/18 | 1,090 | 1,090 | 1,050 | 1,060 | 18,000 |
| 1991/09/17 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 |
| 1991/09/13 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1991/09/12 | 1,120 | 1,150 | 1,120 | 1,150 | 6,000 |
| 1991/09/11 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1991/09/10 | 1,120 | 1,120 | 1,120 | 1,120 | 12,000 |
| 1991/09/09 | 1,110 | 1,150 | 1,110 | 1,120 | 8,000 |
| 1991/09/06 | 1,130 | 1,140 | 1,100 | 1,100 | 23,000 |
| 1991/09/05 | 1,100 | 1,110 | 1,100 | 1,110 | 5,000 |
| 1991/09/04 | 1,100 | 1,110 | 1,100 | 1,110 | 9,000 |
| 1991/09/03 | 1,120 | 1,120 | 1,100 | 1,100 | 16,000 |
| 1991/09/02 | 1,080 | 1,110 | 1,080 | 1,110 | 13,000 |
| 1991/08/30 | 1,030 | 1,040 | 1,030 | 1,040 | 6,000 |
| 1991/08/29 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1991/08/28 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1991/08/27 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1991/08/22 | 1,080 | 1,110 | 1,080 | 1,110 | 21,000 |
| 1991/08/21 | 1,030 | 1,080 | 1,030 | 1,080 | 17,000 |
| 1991/08/20 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 1991/08/19 | 1,080 | 1,080 | 1,070 | 1,070 | 16,000 |
| 1991/08/15 | 1,080 | 1,080 | 1,060 | 1,060 | 6,000 |
| 1991/08/13 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 |
| 1991/08/12 | 1,080 | 1,100 | 1,080 | 1,100 | 7,000 |
| 1991/08/09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1991/08/08 | 1,110 | 1,110 | 1,090 | 1,090 | 26,000 |
| 1991/08/07 | 1,130 | 1,160 | 1,110 | 1,110 | 47,000 |
| 1991/08/06 | 1,130 | 1,130 | 1,100 | 1,100 | 15,000 |
| 1991/07/30 | 1,110 | 1,110 | 1,110 | 1,110 | 10,000 |
| 1991/07/29 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 |
| 1991/07/26 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1991/07/25 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1991/07/24 | 1,150 | 1,150 | 1,110 | 1,110 | 23,000 |
| 1991/07/23 | 1,150 | 1,150 | 1,150 | 1,150 | 20,000 |
| 1991/07/22 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1991/07/19 | 1,130 | 1,130 | 1,110 | 1,110 | 8,000 |
| 1991/07/18 | 1,130 | 1,130 | 1,120 | 1,130 | 75,000 |
| 1991/07/17 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 |
| 1991/07/16 | 1,130 | 1,130 | 1,130 | 1,130 | 7,000 |
| 1991/07/12 | 1,140 | 1,140 | 1,110 | 1,110 | 16,000 |
| 1991/07/11 | 1,130 | 1,140 | 1,110 | 1,140 | 22,000 |
| 1991/07/10 | 1,070 | 1,070 | 1,070 | 1,070 | 17,000 |
| 1991/07/09 | 1,130 | 1,130 | 1,130 | 1,130 | 8,000 |
| 1991/07/08 | 1,190 | 1,190 | 1,160 | 1,180 | 63,000 |
| 1991/07/05 | 1,190 | 1,190 | 1,180 | 1,180 | 16,000 |
| 1991/07/04 | 1,180 | 1,180 | 1,170 | 1,180 | 8,000 |
| 1991/07/03 | 1,210 | 1,210 | 1,190 | 1,190 | 14,000 |
| 1991/07/02 | 1,230 | 1,230 | 1,210 | 1,220 | 10,000 |
| 1991/07/01 | 1,190 | 1,240 | 1,190 | 1,240 | 10,000 |
| 1991/06/28 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 |
| 1991/06/27 | 1,170 | 1,170 | 1,160 | 1,160 | 12,000 |
| 1991/06/26 | 1,150 | 1,170 | 1,150 | 1,170 | 4,000 |
| 1991/06/25 | 1,170 | 1,180 | 1,160 | 1,170 | 35,000 |
| 1991/06/24 | 1,200 | 1,200 | 1,180 | 1,200 | 24,000 |
| 1991/06/21 | 1,140 | 1,150 | 1,140 | 1,140 | 11,000 |
| 1991/06/20 | 1,130 | 1,140 | 1,130 | 1,130 | 56,000 |
| 1991/06/19 | 1,170 | 1,170 | 1,130 | 1,130 | 89,000 |
| 1991/06/18 | 1,160 | 1,190 | 1,160 | 1,170 | 58,000 |
| 1991/06/17 | 1,150 | 1,160 | 1,140 | 1,150 | 122,000 |
| 1991/06/14 | 1,150 | 1,150 | 1,140 | 1,150 | 7,000 |
| 1991/06/13 | 1,110 | 1,130 | 1,110 | 1,130 | 11,000 |
| 1991/06/12 | 1,110 | 1,130 | 1,110 | 1,110 | 82,000 |
| 1991/06/11 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1991/06/10 | 1,120 | 1,120 | 1,120 | 1,120 | 12,000 |
| 1991/06/07 | 1,140 | 1,140 | 1,140 | 1,140 | 8,000 |
| 1991/06/06 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1991/06/05 | 1,130 | 1,130 | 1,120 | 1,130 | 7,000 |
| 1991/06/04 | 1,120 | 1,120 | 1,120 | 1,120 | 7,000 |
| 1991/06/03 | 1,160 | 1,160 | 1,150 | 1,150 | 5,000 |
| 1991/05/31 | 1,170 | 1,170 | 1,160 | 1,160 | 13,000 |
| 1991/05/30 | 1,140 | 1,140 | 1,110 | 1,120 | 27,000 |
| 1991/05/29 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 |
| 1991/05/28 | 1,170 | 1,170 | 1,100 | 1,140 | 36,000 |
| 1991/05/27 | 1,160 | 1,160 | 1,150 | 1,150 | 7,000 |
| 1991/05/24 | 1,190 | 1,200 | 1,180 | 1,190 | 8,000 |
| 1991/05/23 | 1,200 | 1,200 | 1,190 | 1,200 | 51,000 |
| 1991/05/22 | 1,200 | 1,200 | 1,180 | 1,200 | 18,000 |
| 1991/05/21 | 1,250 | 1,250 | 1,170 | 1,170 | 18,000 |
| 1991/05/17 | 1,300 | 1,300 | 1,270 | 1,300 | 37,000 |
| 1991/05/16 | 1,350 | 1,360 | 1,240 | 1,240 | 112,000 |
| 1991/05/15 | 1,290 | 1,350 | 1,290 | 1,330 | 55,000 |
| 1991/05/14 | 1,380 | 1,380 | 1,330 | 1,330 | 19,000 |
| 1991/05/13 | 1,420 | 1,420 | 1,380 | 1,400 | 77,000 |
| 1991/05/10 | 1,420 | 1,470 | 1,400 | 1,400 | 440,000 |
| 1991/05/09 | 1,400 | 1,420 | 1,390 | 1,390 | 375,000 |
| 1991/05/08 | 1,340 | 1,340 | 1,310 | 1,330 | 91,000 |
| 1991/05/07 | 1,310 | 1,340 | 1,300 | 1,320 | 101,000 |
| 1991/05/02 | 1,300 | 1,370 | 1,300 | 1,300 | 578,000 |
| 1991/05/01 | 1,270 | 1,350 | 1,250 | 1,310 | 596,000 |
| 1991/04/30 | 1,150 | 1,250 | 1,150 | 1,250 | 174,000 |
| 1991/04/25 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1991/04/24 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
| 1991/04/23 | 1,160 | 1,190 | 1,160 | 1,190 | 15,000 |
| 1991/04/22 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1991/04/18 | 1,200 | 1,230 | 1,200 | 1,200 | 29,000 |
| 1991/04/17 | 1,210 | 1,220 | 1,210 | 1,210 | 15,000 |
| 1991/04/16 | 1,210 | 1,210 | 1,190 | 1,200 | 12,000 |
| 1991/04/15 | 1,250 | 1,250 | 1,230 | 1,230 | 5,000 |
| 1991/04/12 | 1,190 | 1,280 | 1,190 | 1,250 | 64,000 |
| 1991/04/11 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1991/04/10 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 1991/04/09 | 1,180 | 1,200 | 1,160 | 1,200 | 20,000 |
| 1991/04/08 | 1,210 | 1,210 | 1,180 | 1,180 | 10,000 |
| 1991/04/05 | 1,190 | 1,200 | 1,190 | 1,200 | 21,000 |
| 1991/04/04 | 1,190 | 1,200 | 1,190 | 1,200 | 4,000 |
| 1991/04/03 | 1,190 | 1,200 | 1,190 | 1,200 | 5,000 |
| 1991/04/02 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1991/04/01 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 |
| 1991/03/29 | 1,180 | 1,190 | 1,180 | 1,180 | 3,000 |
| 1991/03/28 | 1,130 | 1,200 | 1,130 | 1,200 | 10,000 |
| 1991/03/26 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1991/03/25 | 1,140 | 1,150 | 1,120 | 1,120 | 9,000 |
| 1991/03/22 | 1,150 | 1,150 | 1,130 | 1,130 | 22,000 |
| 1991/03/20 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 |
| 1991/03/19 | 1,170 | 1,190 | 1,160 | 1,160 | 20,000 |
| 1991/03/18 | 1,200 | 1,200 | 1,170 | 1,170 | 11,000 |
| 1991/03/15 | 1,220 | 1,240 | 1,200 | 1,200 | 40,000 |
| 1991/03/14 | 1,200 | 1,220 | 1,200 | 1,210 | 13,000 |
| 1991/03/13 | 1,220 | 1,240 | 1,180 | 1,240 | 97,000 |
| 1991/03/12 | 1,210 | 1,240 | 1,200 | 1,240 | 84,000 |
| 1991/03/11 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 |
| 1991/03/08 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 |
| 1991/03/07 | 1,210 | 1,220 | 1,200 | 1,200 | 49,000 |
| 1991/03/06 | 1,210 | 1,210 | 1,190 | 1,190 | 39,000 |
| 1991/03/05 | 1,180 | 1,200 | 1,180 | 1,190 | 119,000 |
| 1991/03/04 | 1,180 | 1,180 | 1,160 | 1,160 | 2,000 |
| 1991/03/01 | 1,200 | 1,220 | 1,170 | 1,200 | 82,000 |
| 1991/02/28 | 1,140 | 1,260 | 1,130 | 1,200 | 143,000 |
| 1991/02/27 | 1,100 | 1,170 | 1,100 | 1,140 | 94,000 |
| 1991/02/26 | 1,010 | 1,080 | 1,010 | 1,080 | 73,000 |
| 1991/02/25 | 960 | 990 | 960 | 979 | 130,000 |
| 1991/02/22 | 980 | 980 | 958 | 958 | 35,000 |
| 1991/02/21 | 996 | 996 | 975 | 983 | 68,000 |
| 1991/02/20 | 999 | 1,000 | 990 | 996 | 218,000 |
| 1991/02/19 | 960 | 1,000 | 960 | 999 | 112,000 |
| 1991/02/18 | 975 | 975 | 950 | 950 | 31,000 |
| 1991/02/15 | 948 | 957 | 948 | 955 | 23,000 |
| 1991/02/14 | 925 | 926 | 925 | 925 | 5,000 |
| 1991/02/13 | 939 | 945 | 915 | 945 | 20,000 |
| 1991/02/12 | 900 | 930 | 900 | 930 | 3,000 |
| 1991/02/08 | 914 | 919 | 900 | 900 | 11,000 |
| 1991/02/07 | 920 | 930 | 910 | 920 | 55,000 |
| 1991/02/06 | 930 | 930 | 920 | 920 | 32,000 |
| 1991/02/05 | 915 | 925 | 914 | 925 | 21,000 |
| 1991/02/04 | 900 | 915 | 900 | 915 | 21,000 |
| 1991/02/01 | 910 | 910 | 909 | 909 | 2,000 |
| 1991/01/31 | 895 | 895 | 890 | 890 | 9,000 |
| 1991/01/30 | 871 | 875 | 870 | 875 | 19,000 |
| 1991/01/29 | 870 | 870 | 870 | 870 | 18,000 |
| 1991/01/25 | 861 | 865 | 860 | 865 | 10,000 |
| 1991/01/24 | 860 | 861 | 855 | 861 | 34,000 |
| 1991/01/23 | 860 | 862 | 860 | 862 | 11,000 |
| 1991/01/22 | 860 | 860 | 860 | 860 | 13,000 |
| 1991/01/21 | 850 | 860 | 850 | 860 | 10,000 |
| 1991/01/18 | 850 | 850 | 840 | 840 | 6,000 |
| 1991/01/17 | 830 | 836 | 830 | 836 | 5,000 |
| 1991/01/16 | 835 | 835 | 830 | 830 | 31,000 |
| 1991/01/11 | 847 | 850 | 845 | 850 | 40,000 |
| 1991/01/10 | 850 | 850 | 847 | 850 | 18,000 |
| 1991/01/09 | 845 | 850 | 840 | 848 | 9,000 |
| 1991/01/08 | 850 | 850 | 835 | 850 | 95,000 |
| 1991/01/07 | 854 | 860 | 851 | 860 | 19,000 |
| 1991/01/04 | 859 | 859 | 855 | 855 | 14,000 |