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 |
|---|---|---|---|---|---|
| 1995/12/29 | 548 | 548 | 530 | 548 | 20,000 |
| 1995/12/28 | 517 | 530 | 517 | 528 | 57,000 |
| 1995/12/27 | 525 | 531 | 525 | 527 | 33,000 |
| 1995/12/26 | 530 | 535 | 525 | 529 | 24,000 |
| 1995/12/25 | 530 | 530 | 525 | 529 | 21,000 |
| 1995/12/22 | 530 | 530 | 525 | 525 | 24,000 |
| 1995/12/21 | 548 | 548 | 522 | 522 | 147,000 |
| 1995/12/20 | 541 | 548 | 525 | 548 | 27,000 |
| 1995/12/19 | 540 | 550 | 540 | 544 | 49,000 |
| 1995/12/18 | 561 | 578 | 555 | 560 | 179,000 |
| 1995/12/15 | 549 | 559 | 540 | 552 | 155,000 |
| 1995/12/14 | 545 | 545 | 535 | 535 | 24,000 |
| 1995/12/13 | 543 | 550 | 535 | 543 | 96,000 |
| 1995/12/12 | 514 | 545 | 511 | 540 | 83,000 |
| 1995/12/11 | 521 | 525 | 515 | 515 | 46,000 |
| 1995/12/08 | 521 | 525 | 510 | 511 | 16,000 |
| 1995/12/07 | 512 | 521 | 512 | 512 | 18,000 |
| 1995/12/06 | 520 | 525 | 512 | 512 | 13,000 |
| 1995/12/05 | 530 | 530 | 518 | 525 | 32,000 |
| 1995/12/04 | 534 | 538 | 525 | 526 | 62,000 |
| 1995/12/01 | 518 | 528 | 515 | 525 | 35,000 |
| 1995/11/30 | 517 | 525 | 515 | 517 | 48,000 |
| 1995/11/29 | 510 | 514 | 505 | 512 | 41,000 |
| 1995/11/28 | 491 | 500 | 489 | 495 | 26,000 |
| 1995/11/27 | 520 | 520 | 510 | 510 | 12,000 |
| 1995/11/24 | 525 | 525 | 505 | 507 | 38,000 |
| 1995/11/22 | 510 | 530 | 500 | 515 | 79,000 |
| 1995/11/21 | 477 | 480 | 476 | 480 | 16,000 |
| 1995/11/20 | 476 | 494 | 475 | 475 | 18,000 |
| 1995/11/17 | 483 | 485 | 470 | 475 | 21,000 |
| 1995/11/16 | 489 | 489 | 473 | 483 | 13,000 |
| 1995/11/15 | 510 | 510 | 485 | 485 | 15,000 |
| 1995/11/14 | 511 | 511 | 500 | 510 | 21,000 |
| 1995/11/13 | 531 | 533 | 510 | 510 | 68,000 |
| 1995/11/10 | 520 | 530 | 510 | 530 | 66,000 |
| 1995/11/09 | 520 | 530 | 515 | 515 | 97,000 |
| 1995/11/08 | 555 | 570 | 520 | 520 | 631,000 |
| 1995/11/07 | 466 | 545 | 465 | 545 | 568,000 |
| 1995/11/06 | 472 | 472 | 463 | 465 | 38,000 |
| 1995/11/02 | 485 | 485 | 464 | 470 | 64,000 |
| 1995/11/01 | 490 | 490 | 470 | 480 | 47,000 |
| 1995/10/31 | 527 | 527 | 500 | 500 | 139,000 |
| 1995/10/30 | 498 | 515 | 488 | 515 | 132,000 |
| 1995/10/27 | 465 | 508 | 460 | 488 | 169,000 |
| 1995/10/26 | 458 | 463 | 455 | 460 | 19,000 |
| 1995/10/25 | 451 | 460 | 451 | 451 | 36,000 |
| 1995/10/24 | 453 | 453 | 440 | 447 | 54,000 |
| 1995/10/23 | 465 | 465 | 450 | 451 | 78,000 |
| 1995/10/20 | 490 | 490 | 455 | 460 | 145,000 |
| 1995/10/19 | 500 | 535 | 490 | 495 | 559,000 |
| 1995/10/18 | 411 | 490 | 411 | 490 | 190,000 |
| 1995/10/17 | 410 | 415 | 410 | 410 | 17,000 |
| 1995/10/16 | 405 | 410 | 405 | 410 | 3,000 |
| 1995/10/13 | 410 | 410 | 403 | 403 | 16,000 |
| 1995/10/12 | 410 | 415 | 410 | 415 | 5,000 |
| 1995/10/11 | 410 | 410 | 410 | 410 | 2,000 |
| 1995/10/09 | 410 | 410 | 410 | 410 | 6,000 |
| 1995/10/06 | 410 | 410 | 410 | 410 | 5,000 |
| 1995/10/05 | 419 | 423 | 419 | 423 | 5,000 |
| 1995/10/04 | 419 | 419 | 419 | 419 | 16,000 |
| 1995/10/03 | 418 | 419 | 413 | 419 | 11,000 |
| 1995/10/02 | 419 | 419 | 419 | 419 | 1,000 |
| 1995/09/29 | 419 | 419 | 419 | 419 | 19,000 |
| 1995/09/28 | 425 | 425 | 419 | 419 | 4,000 |
| 1995/09/27 | 421 | 430 | 421 | 425 | 14,000 |
| 1995/09/26 | 408 | 420 | 408 | 420 | 5,000 |
| 1995/09/25 | 403 | 403 | 403 | 403 | 4,000 |
| 1995/09/22 | 403 | 403 | 403 | 403 | 68,000 |
| 1995/09/21 | 405 | 405 | 402 | 402 | 5,000 |
| 1995/09/20 | 410 | 410 | 407 | 410 | 6,000 |
| 1995/09/19 | 406 | 410 | 406 | 410 | 16,000 |
| 1995/09/18 | 408 | 410 | 408 | 409 | 19,000 |
| 1995/09/14 | 410 | 415 | 406 | 408 | 21,000 |
| 1995/09/13 | 411 | 411 | 410 | 410 | 9,000 |
| 1995/09/12 | 411 | 411 | 411 | 411 | 8,000 |
| 1995/09/11 | 418 | 420 | 410 | 410 | 8,000 |
| 1995/09/08 | 405 | 407 | 402 | 405 | 10,000 |
| 1995/09/07 | 401 | 401 | 401 | 401 | 4,000 |
| 1995/09/06 | 410 | 410 | 401 | 401 | 22,000 |
| 1995/09/05 | 415 | 419 | 415 | 419 | 6,000 |
| 1995/09/04 | 419 | 419 | 419 | 419 | 2,000 |
| 1995/09/01 | 430 | 430 | 430 | 430 | 6,000 |
| 1995/08/31 | 439 | 439 | 430 | 430 | 13,000 |
| 1995/08/30 | 432 | 439 | 431 | 434 | 37,000 |
| 1995/08/29 | 410 | 425 | 410 | 425 | 23,000 |
| 1995/08/28 | 410 | 410 | 407 | 410 | 14,000 |
| 1995/08/25 | 420 | 425 | 411 | 411 | 14,000 |
| 1995/08/24 | 406 | 411 | 406 | 407 | 8,000 |
| 1995/08/23 | 425 | 425 | 410 | 411 | 10,000 |
| 1995/08/22 | 420 | 425 | 420 | 425 | 3,000 |
| 1995/08/21 | 439 | 439 | 429 | 429 | 22,000 |
| 1995/08/18 | 422 | 430 | 417 | 429 | 20,000 |
| 1995/08/17 | 425 | 426 | 421 | 422 | 26,000 |
| 1995/08/16 | 417 | 435 | 417 | 425 | 111,000 |
| 1995/08/15 | 400 | 417 | 400 | 415 | 51,000 |
| 1995/08/14 | 390 | 395 | 390 | 395 | 3,000 |
| 1995/08/11 | 394 | 398 | 393 | 395 | 25,000 |
| 1995/08/10 | 374 | 399 | 374 | 399 | 20,000 |
| 1995/08/08 | 371 | 371 | 370 | 370 | 7,000 |
| 1995/08/07 | 385 | 385 | 371 | 371 | 5,000 |
| 1995/08/04 | 390 | 390 | 382 | 390 | 6,000 |
| 1995/08/03 | 394 | 394 | 394 | 394 | 8,000 |
| 1995/08/02 | 395 | 395 | 395 | 395 | 1,000 |
| 1995/08/01 | 392 | 392 | 390 | 390 | 5,000 |
| 1995/07/31 | 392 | 392 | 392 | 392 | 4,000 |
| 1995/07/27 | 397 | 397 | 397 | 397 | 5,000 |
| 1995/07/26 | 400 | 402 | 400 | 402 | 21,000 |
| 1995/07/25 | 376 | 376 | 371 | 372 | 9,000 |
| 1995/07/24 | 375 | 375 | 375 | 375 | 16,000 |
| 1995/07/21 | 374 | 374 | 370 | 373 | 16,000 |
| 1995/07/20 | 389 | 389 | 379 | 379 | 7,000 |
| 1995/07/19 | 405 | 405 | 390 | 390 | 9,000 |
| 1995/07/18 | 406 | 408 | 405 | 408 | 13,000 |
| 1995/07/17 | 392 | 400 | 390 | 400 | 25,000 |
| 1995/07/14 | 392 | 393 | 390 | 392 | 22,000 |
| 1995/07/13 | 394 | 394 | 386 | 391 | 10,000 |
| 1995/07/12 | 405 | 409 | 395 | 395 | 25,000 |
| 1995/07/11 | 399 | 400 | 395 | 400 | 7,000 |
| 1995/07/10 | 377 | 405 | 377 | 405 | 10,000 |
| 1995/07/07 | 371 | 371 | 371 | 371 | 2,000 |
| 1995/07/06 | 353 | 355 | 353 | 355 | 3,000 |
| 1995/07/05 | 360 | 360 | 351 | 357 | 17,000 |
| 1995/07/04 | 360 | 360 | 355 | 360 | 14,000 |
| 1995/06/30 | 355 | 356 | 351 | 356 | 6,000 |
| 1995/06/29 | 378 | 378 | 369 | 369 | 9,000 |
| 1995/06/28 | 375 | 375 | 375 | 375 | 38,000 |
| 1995/06/27 | 394 | 394 | 375 | 375 | 7,000 |
| 1995/06/26 | 391 | 399 | 391 | 399 | 14,000 |
| 1995/06/22 | 361 | 366 | 361 | 361 | 5,000 |
| 1995/06/21 | 370 | 370 | 358 | 358 | 24,000 |
| 1995/06/20 | 378 | 378 | 370 | 370 | 3,000 |
| 1995/06/16 | 362 | 368 | 362 | 368 | 5,000 |
| 1995/06/15 | 360 | 365 | 360 | 365 | 12,000 |
| 1995/06/14 | 365 | 370 | 360 | 370 | 10,000 |
| 1995/06/13 | 377 | 377 | 370 | 370 | 23,000 |
| 1995/06/12 | 390 | 390 | 380 | 380 | 20,000 |
| 1995/06/09 | 378 | 400 | 378 | 400 | 29,000 |
| 1995/06/08 | 389 | 389 | 380 | 385 | 22,000 |
| 1995/06/07 | 389 | 389 | 376 | 380 | 33,000 |
| 1995/06/06 | 427 | 427 | 400 | 401 | 36,000 |
| 1995/06/05 | 402 | 428 | 402 | 428 | 79,000 |
| 1995/06/02 | 388 | 389 | 385 | 385 | 28,000 |
| 1995/06/01 | 372 | 389 | 372 | 389 | 13,000 |
| 1995/05/31 | 374 | 379 | 371 | 371 | 22,000 |
| 1995/05/30 | 374 | 376 | 370 | 374 | 10,000 |
| 1995/05/29 | 375 | 375 | 375 | 375 | 2,000 |
| 1995/05/26 | 375 | 375 | 375 | 375 | 1,000 |
| 1995/05/25 | 390 | 390 | 380 | 380 | 36,000 |
| 1995/05/24 | 390 | 390 | 380 | 380 | 18,000 |
| 1995/05/23 | 390 | 390 | 385 | 385 | 14,000 |
| 1995/05/22 | 380 | 390 | 380 | 390 | 22,000 |
| 1995/05/19 | 390 | 390 | 381 | 381 | 7,000 |
| 1995/05/18 | 410 | 410 | 400 | 400 | 14,000 |
| 1995/05/17 | 414 | 414 | 406 | 406 | 7,000 |
| 1995/05/16 | 430 | 430 | 419 | 419 | 6,000 |
| 1995/05/15 | 445 | 455 | 440 | 440 | 8,000 |
| 1995/05/12 | 424 | 457 | 424 | 455 | 47,000 |
| 1995/05/11 | 427 | 428 | 420 | 427 | 11,000 |
| 1995/05/10 | 430 | 430 | 425 | 430 | 34,000 |
| 1995/05/09 | 392 | 400 | 391 | 400 | 11,000 |
| 1995/05/08 | 396 | 396 | 391 | 391 | 7,000 |
| 1995/05/02 | 409 | 409 | 401 | 401 | 6,000 |
| 1995/05/01 | 399 | 399 | 398 | 399 | 7,000 |
| 1995/04/28 | 419 | 419 | 414 | 414 | 5,000 |
| 1995/04/27 | 414 | 420 | 414 | 419 | 9,000 |
| 1995/04/26 | 406 | 406 | 406 | 406 | 6,000 |
| 1995/04/25 | 412 | 412 | 411 | 411 | 6,000 |
| 1995/04/24 | 414 | 414 | 401 | 401 | 3,000 |
| 1995/04/21 | 405 | 405 | 405 | 405 | 7,000 |
| 1995/04/20 | 396 | 396 | 396 | 396 | 5,000 |
| 1995/04/19 | 404 | 404 | 404 | 404 | 1,000 |
| 1995/04/18 | 399 | 399 | 399 | 399 | 1,000 |
| 1995/04/17 | 400 | 400 | 390 | 390 | 4,000 |
| 1995/04/14 | 390 | 390 | 390 | 390 | 6,000 |
| 1995/04/11 | 389 | 390 | 389 | 389 | 10,000 |
| 1995/04/07 | 389 | 389 | 389 | 389 | 3,000 |
| 1995/04/06 | 395 | 395 | 394 | 394 | 8,000 |
| 1995/04/05 | 399 | 400 | 395 | 395 | 9,000 |
| 1995/04/04 | 404 | 404 | 404 | 404 | 2,000 |
| 1995/04/03 | 415 | 415 | 409 | 409 | 24,000 |
| 1995/03/31 | 414 | 414 | 409 | 409 | 3,000 |
| 1995/03/30 | 409 | 409 | 404 | 404 | 3,000 |
| 1995/03/29 | 415 | 420 | 411 | 420 | 9,000 |
| 1995/03/28 | 400 | 400 | 400 | 400 | 3,000 |
| 1995/03/27 | 378 | 390 | 378 | 390 | 8,000 |
| 1995/03/24 | 378 | 378 | 365 | 378 | 19,000 |
| 1995/03/22 | 404 | 404 | 403 | 403 | 2,000 |
| 1995/03/20 | 414 | 414 | 412 | 412 | 9,000 |
| 1995/03/17 | 417 | 417 | 412 | 414 | 1,375,000 |
| 1995/03/16 | 420 | 420 | 412 | 412 | 1,373,000 |
| 1995/03/15 | 410 | 415 | 410 | 415 | 10,000 |
| 1995/03/14 | 420 | 420 | 415 | 415 | 2,000 |
| 1995/03/10 | 432 | 437 | 430 | 430 | 9,000 |
| 1995/03/09 | 445 | 445 | 430 | 430 | 16,000 |
| 1995/03/08 | 446 | 446 | 440 | 440 | 3,000 |
| 1995/03/07 | 452 | 452 | 446 | 446 | 6,000 |
| 1995/03/06 | 450 | 455 | 447 | 452 | 27,000 |
| 1995/03/03 | 445 | 452 | 440 | 452 | 36,000 |
| 1995/03/02 | 445 | 445 | 435 | 445 | 30,000 |
| 1995/03/01 | 440 | 441 | 440 | 440 | 4,000 |
| 1995/02/28 | 449 | 450 | 443 | 443 | 10,000 |
| 1995/02/27 | 466 | 466 | 460 | 460 | 11,000 |
| 1995/02/24 | 472 | 472 | 465 | 465 | 8,000 |
| 1995/02/23 | 470 | 470 | 467 | 467 | 9,000 |
| 1995/02/22 | 470 | 475 | 470 | 470 | 10,000 |
| 1995/02/21 | 469 | 474 | 469 | 474 | 5,000 |
| 1995/02/20 | 466 | 466 | 465 | 465 | 3,000 |
| 1995/02/17 | 465 | 465 | 465 | 465 | 5,000 |
| 1995/02/16 | 465 | 465 | 465 | 465 | 3,000 |
| 1995/02/15 | 465 | 466 | 465 | 465 | 8,000 |
| 1995/02/14 | 465 | 465 | 465 | 465 | 6,000 |
| 1995/02/13 | 475 | 475 | 475 | 475 | 1,000 |
| 1995/02/10 | 478 | 485 | 478 | 485 | 6,000 |
| 1995/02/09 | 480 | 480 | 480 | 480 | 2,000 |
| 1995/02/08 | 480 | 480 | 478 | 478 | 4,000 |
| 1995/02/07 | 475 | 476 | 475 | 476 | 7,000 |
| 1995/02/06 | 491 | 491 | 475 | 475 | 13,000 |
| 1995/02/03 | 492 | 499 | 492 | 499 | 2,000 |
| 1995/02/02 | 496 | 496 | 492 | 492 | 12,000 |
| 1995/02/01 | 496 | 500 | 495 | 495 | 15,000 |
| 1995/01/31 | 490 | 491 | 490 | 491 | 12,000 |
| 1995/01/30 | 500 | 510 | 498 | 501 | 33,000 |
| 1995/01/27 | 510 | 510 | 510 | 510 | 3,000 |
| 1995/01/26 | 501 | 505 | 501 | 503 | 10,000 |
| 1995/01/25 | 524 | 524 | 500 | 502 | 30,000 |
| 1995/01/24 | 484 | 504 | 484 | 504 | 7,000 |
| 1995/01/23 | 505 | 505 | 484 | 484 | 16,000 |
| 1995/01/20 | 505 | 505 | 505 | 505 | 4,000 |
| 1995/01/19 | 526 | 530 | 515 | 515 | 10,000 |
| 1995/01/18 | 530 | 530 | 523 | 523 | 10,000 |
| 1995/01/17 | 540 | 540 | 525 | 530 | 6,000 |
| 1995/01/13 | 550 | 550 | 540 | 540 | 8,000 |
| 1995/01/12 | 558 | 561 | 558 | 561 | 6,000 |
| 1995/01/11 | 565 | 573 | 565 | 568 | 36,000 |
| 1995/01/10 | 556 | 556 | 545 | 555 | 10,000 |
| 1995/01/09 | 565 | 565 | 542 | 542 | 9,000 |
| 1995/01/06 | 549 | 581 | 545 | 575 | 139,000 |
| 1995/01/05 | 530 | 535 | 530 | 530 | 6,000 |
| 1995/01/04 | 529 | 530 | 529 | 530 | 24,000 |