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 |
|---|---|---|---|---|---|
| 1996/12/30 | 468 | 468 | 468 | 468 | 8,000 |
| 1996/12/27 | 455 | 470 | 450 | 470 | 14,000 |
| 1996/12/26 | 450 | 450 | 450 | 450 | 13,000 |
| 1996/12/25 | 460 | 460 | 446 | 446 | 30,000 |
| 1996/12/24 | 460 | 460 | 455 | 455 | 19,000 |
| 1996/12/20 | 470 | 475 | 465 | 465 | 21,000 |
| 1996/12/19 | 471 | 471 | 466 | 470 | 44,000 |
| 1996/12/18 | 481 | 481 | 475 | 475 | 17,000 |
| 1996/12/17 | 490 | 490 | 486 | 486 | 13,000 |
| 1996/12/16 | 490 | 490 | 490 | 490 | 1,000 |
| 1996/12/13 | 492 | 492 | 487 | 490 | 16,000 |
| 1996/12/12 | 494 | 494 | 491 | 492 | 9,000 |
| 1996/12/11 | 498 | 498 | 495 | 495 | 5,000 |
| 1996/12/10 | 500 | 500 | 500 | 500 | 2,000 |
| 1996/12/09 | 498 | 500 | 498 | 500 | 13,000 |
| 1996/12/06 | 513 | 513 | 500 | 500 | 26,000 |
| 1996/12/05 | 496 | 499 | 494 | 499 | 19,000 |
| 1996/12/04 | 498 | 498 | 498 | 498 | 1,000 |
| 1996/12/03 | 503 | 503 | 500 | 500 | 9,000 |
| 1996/12/02 | 508 | 510 | 494 | 495 | 38,000 |
| 1996/11/29 | 520 | 522 | 514 | 514 | 26,000 |
| 1996/11/28 | 530 | 530 | 520 | 520 | 73,000 |
| 1996/11/27 | 529 | 530 | 520 | 520 | 30,000 |
| 1996/11/26 | 519 | 520 | 510 | 520 | 14,000 |
| 1996/11/25 | 520 | 520 | 510 | 510 | 6,000 |
| 1996/11/22 | 507 | 510 | 504 | 510 | 29,000 |
| 1996/11/21 | 509 | 516 | 508 | 508 | 115,000 |
| 1996/11/20 | 509 | 512 | 509 | 509 | 19,000 |
| 1996/11/19 | 506 | 514 | 502 | 513 | 55,000 |
| 1996/11/18 | 520 | 520 | 511 | 511 | 15,000 |
| 1996/11/15 | 523 | 523 | 520 | 520 | 23,000 |
| 1996/11/14 | 543 | 543 | 522 | 524 | 52,000 |
| 1996/11/13 | 527 | 527 | 523 | 523 | 20,000 |
| 1996/11/12 | 528 | 531 | 526 | 527 | 14,000 |
| 1996/11/11 | 549 | 550 | 532 | 532 | 57,000 |
| 1996/11/08 | 501 | 530 | 500 | 529 | 229,000 |
| 1996/11/07 | 508 | 510 | 500 | 500 | 24,000 |
| 1996/11/06 | 500 | 508 | 500 | 508 | 11,000 |
| 1996/11/05 | 510 | 510 | 510 | 510 | 4,000 |
| 1996/11/01 | 500 | 500 | 495 | 495 | 19,000 |
| 1996/10/31 | 501 | 505 | 500 | 505 | 7,000 |
| 1996/10/30 | 494 | 494 | 494 | 494 | 2,000 |
| 1996/10/29 | 519 | 519 | 519 | 519 | 5,000 |
| 1996/10/28 | 520 | 520 | 500 | 500 | 5,000 |
| 1996/10/25 | 491 | 500 | 490 | 490 | 9,000 |
| 1996/10/24 | 499 | 499 | 490 | 490 | 21,000 |
| 1996/10/23 | 507 | 510 | 499 | 499 | 21,000 |
| 1996/10/22 | 507 | 515 | 507 | 507 | 12,000 |
| 1996/10/21 | 523 | 523 | 505 | 505 | 20,000 |
| 1996/10/18 | 510 | 523 | 510 | 523 | 8,000 |
| 1996/10/17 | 485 | 494 | 485 | 494 | 12,000 |
| 1996/10/16 | 490 | 493 | 480 | 480 | 49,000 |
| 1996/10/15 | 483 | 490 | 481 | 488 | 46,000 |
| 1996/10/14 | 493 | 493 | 483 | 484 | 11,000 |
| 1996/10/11 | 493 | 493 | 493 | 493 | 2,000 |
| 1996/10/09 | 501 | 501 | 490 | 493 | 20,000 |
| 1996/10/08 | 508 | 509 | 505 | 505 | 9,000 |
| 1996/10/07 | 509 | 509 | 508 | 508 | 14,000 |
| 1996/10/04 | 510 | 516 | 506 | 506 | 38,000 |
| 1996/10/03 | 524 | 525 | 511 | 511 | 25,000 |
| 1996/10/02 | 530 | 530 | 525 | 525 | 9,000 |
| 1996/10/01 | 525 | 527 | 525 | 527 | 7,000 |
| 1996/09/30 | 525 | 530 | 525 | 525 | 15,000 |
| 1996/09/27 | 520 | 520 | 515 | 520 | 10,000 |
| 1996/09/26 | 520 | 520 | 512 | 515 | 8,000 |
| 1996/09/25 | 512 | 522 | 512 | 522 | 9,000 |
| 1996/09/24 | 520 | 520 | 516 | 517 | 12,000 |
| 1996/09/19 | 525 | 525 | 525 | 525 | 2,000 |
| 1996/09/18 | 525 | 530 | 525 | 525 | 66,000 |
| 1996/09/13 | 516 | 516 | 516 | 516 | 3,000 |
| 1996/09/12 | 514 | 515 | 514 | 515 | 3,000 |
| 1996/09/11 | 514 | 514 | 514 | 514 | 1,000 |
| 1996/09/10 | 515 | 515 | 513 | 513 | 5,000 |
| 1996/09/09 | 513 | 520 | 512 | 520 | 10,000 |
| 1996/09/06 | 519 | 519 | 511 | 511 | 13,000 |
| 1996/09/05 | 518 | 518 | 518 | 518 | 1,000 |
| 1996/09/04 | 521 | 522 | 519 | 519 | 11,000 |
| 1996/09/03 | 539 | 539 | 519 | 519 | 2,000 |
| 1996/09/02 | 535 | 540 | 535 | 540 | 6,000 |
| 1996/08/30 | 540 | 545 | 530 | 530 | 14,000 |
| 1996/08/29 | 548 | 548 | 540 | 540 | 12,000 |
| 1996/08/28 | 535 | 550 | 535 | 550 | 20,000 |
| 1996/08/27 | 550 | 560 | 541 | 551 | 10,000 |
| 1996/08/26 | 550 | 550 | 540 | 540 | 10,000 |
| 1996/08/23 | 540 | 540 | 534 | 535 | 36,000 |
| 1996/08/22 | 545 | 545 | 540 | 540 | 43,000 |
| 1996/08/21 | 531 | 540 | 531 | 535 | 18,000 |
| 1996/08/20 | 545 | 546 | 540 | 540 | 44,000 |
| 1996/08/19 | 532 | 549 | 532 | 549 | 9,000 |
| 1996/08/16 | 527 | 535 | 527 | 532 | 11,000 |
| 1996/08/14 | 523 | 523 | 523 | 523 | 2,000 |
| 1996/08/13 | 511 | 521 | 510 | 521 | 17,000 |
| 1996/08/12 | 524 | 524 | 520 | 521 | 12,000 |
| 1996/08/09 | 531 | 531 | 524 | 525 | 30,000 |
| 1996/08/08 | 531 | 531 | 530 | 530 | 9,000 |
| 1996/08/07 | 536 | 536 | 536 | 536 | 6,000 |
| 1996/08/06 | 550 | 550 | 537 | 538 | 16,000 |
| 1996/08/05 | 551 | 555 | 550 | 550 | 5,000 |
| 1996/08/02 | 550 | 550 | 550 | 550 | 3,000 |
| 1996/08/01 | 530 | 550 | 530 | 550 | 10,000 |
| 1996/07/31 | 550 | 550 | 530 | 530 | 17,000 |
| 1996/07/30 | 584 | 586 | 550 | 550 | 24,000 |
| 1996/07/29 | 570 | 572 | 570 | 572 | 5,000 |
| 1996/07/26 | 590 | 590 | 587 | 587 | 5,000 |
| 1996/07/25 | 587 | 587 | 575 | 575 | 5,000 |
| 1996/07/24 | 588 | 588 | 588 | 588 | 2,000 |
| 1996/07/23 | 588 | 588 | 588 | 588 | 5,000 |
| 1996/07/22 | 590 | 592 | 590 | 590 | 4,000 |
| 1996/07/19 | 592 | 600 | 590 | 600 | 10,000 |
| 1996/07/18 | 593 | 593 | 590 | 590 | 3,000 |
| 1996/07/17 | 573 | 578 | 570 | 578 | 17,000 |
| 1996/07/16 | 568 | 573 | 568 | 573 | 34,000 |
| 1996/07/15 | 592 | 592 | 588 | 588 | 9,000 |
| 1996/07/12 | 600 | 600 | 592 | 593 | 21,000 |
| 1996/07/11 | 601 | 608 | 601 | 608 | 5,000 |
| 1996/07/10 | 615 | 615 | 605 | 605 | 21,000 |
| 1996/07/09 | 619 | 619 | 611 | 619 | 18,000 |
| 1996/07/08 | 630 | 630 | 613 | 613 | 8,000 |
| 1996/07/05 | 610 | 629 | 610 | 629 | 24,000 |
| 1996/07/04 | 626 | 630 | 621 | 630 | 11,000 |
| 1996/07/03 | 627 | 627 | 627 | 627 | 7,000 |
| 1996/07/02 | 639 | 640 | 627 | 627 | 32,000 |
| 1996/07/01 | 645 | 645 | 633 | 640 | 11,000 |
| 1996/06/28 | 641 | 641 | 632 | 640 | 24,000 |
| 1996/06/27 | 645 | 645 | 632 | 635 | 40,000 |
| 1996/06/26 | 644 | 650 | 637 | 645 | 90,000 |
| 1996/06/25 | 633 | 650 | 633 | 650 | 100,000 |
| 1996/06/24 | 638 | 638 | 633 | 633 | 24,000 |
| 1996/06/21 | 616 | 631 | 616 | 624 | 58,000 |
| 1996/06/20 | 615 | 620 | 615 | 615 | 18,000 |
| 1996/06/19 | 619 | 619 | 611 | 615 | 10,000 |
| 1996/06/18 | 618 | 625 | 615 | 615 | 60,000 |
| 1996/06/17 | 617 | 618 | 615 | 618 | 10,000 |
| 1996/06/14 | 601 | 617 | 601 | 611 | 12,000 |
| 1996/06/13 | 617 | 618 | 598 | 600 | 16,000 |
| 1996/06/12 | 583 | 588 | 583 | 585 | 9,000 |
| 1996/06/11 | 599 | 599 | 591 | 593 | 4,000 |
| 1996/06/10 | 600 | 600 | 582 | 582 | 9,000 |
| 1996/06/07 | 605 | 606 | 599 | 605 | 35,000 |
| 1996/06/06 | 610 | 610 | 602 | 607 | 13,000 |
| 1996/06/05 | 615 | 615 | 610 | 610 | 16,000 |
| 1996/06/04 | 602 | 615 | 602 | 615 | 29,000 |
| 1996/06/03 | 625 | 625 | 602 | 605 | 55,000 |
| 1996/05/31 | 625 | 630 | 615 | 615 | 39,000 |
| 1996/05/30 | 610 | 625 | 605 | 625 | 36,000 |
| 1996/05/29 | 620 | 620 | 606 | 610 | 30,000 |
| 1996/05/28 | 600 | 620 | 600 | 620 | 68,000 |
| 1996/05/27 | 622 | 622 | 595 | 595 | 34,000 |
| 1996/05/24 | 620 | 630 | 617 | 617 | 36,000 |
| 1996/05/23 | 621 | 630 | 619 | 622 | 95,000 |
| 1996/05/22 | 660 | 660 | 628 | 638 | 133,000 |
| 1996/05/21 | 641 | 668 | 641 | 660 | 768,000 |
| 1996/05/20 | 638 | 638 | 620 | 625 | 14,000 |
| 1996/05/17 | 640 | 643 | 612 | 631 | 49,000 |
| 1996/05/16 | 626 | 638 | 620 | 638 | 47,000 |
| 1996/05/15 | 612 | 625 | 612 | 615 | 48,000 |
| 1996/05/14 | 637 | 639 | 620 | 622 | 54,000 |
| 1996/05/13 | 620 | 651 | 619 | 640 | 248,000 |
| 1996/05/10 | 597 | 600 | 597 | 600 | 15,000 |
| 1996/05/09 | 592 | 597 | 592 | 597 | 22,000 |
| 1996/05/08 | 597 | 610 | 597 | 610 | 10,000 |
| 1996/05/07 | 620 | 620 | 595 | 596 | 37,000 |
| 1996/05/02 | 612 | 620 | 612 | 620 | 29,000 |
| 1996/05/01 | 620 | 630 | 611 | 612 | 40,000 |
| 1996/04/30 | 621 | 621 | 615 | 620 | 29,000 |
| 1996/04/26 | 630 | 633 | 622 | 630 | 91,000 |
| 1996/04/25 | 630 | 635 | 621 | 621 | 151,000 |
| 1996/04/24 | 639 | 640 | 621 | 630 | 180,000 |
| 1996/04/23 | 623 | 639 | 613 | 639 | 318,000 |
| 1996/04/22 | 587 | 599 | 586 | 599 | 23,000 |
| 1996/04/19 | 585 | 585 | 585 | 585 | 8,000 |
| 1996/04/18 | 598 | 600 | 587 | 600 | 15,000 |
| 1996/04/17 | 591 | 601 | 591 | 600 | 20,000 |
| 1996/04/16 | 610 | 620 | 601 | 601 | 106,000 |
| 1996/04/15 | 600 | 600 | 591 | 600 | 33,000 |
| 1996/04/12 | 588 | 595 | 586 | 590 | 23,000 |
| 1996/04/11 | 585 | 595 | 585 | 586 | 13,000 |
| 1996/04/10 | 585 | 600 | 585 | 585 | 25,000 |
| 1996/04/09 | 579 | 590 | 578 | 585 | 30,000 |
| 1996/04/08 | 595 | 595 | 575 | 575 | 18,000 |
| 1996/04/05 | 581 | 590 | 580 | 585 | 29,000 |
| 1996/04/04 | 575 | 575 | 571 | 571 | 6,000 |
| 1996/04/03 | 609 | 620 | 590 | 590 | 83,000 |
| 1996/04/02 | 580 | 600 | 570 | 600 | 76,000 |
| 1996/04/01 | 558 | 566 | 558 | 565 | 15,000 |
| 1996/03/29 | 550 | 555 | 550 | 552 | 13,000 |
| 1996/03/28 | 545 | 555 | 545 | 550 | 18,000 |
| 1996/03/27 | 535 | 550 | 535 | 545 | 17,000 |
| 1996/03/26 | 549 | 549 | 533 | 535 | 19,000 |
| 1996/03/25 | 548 | 548 | 541 | 541 | 11,000 |
| 1996/03/22 | 548 | 548 | 535 | 535 | 14,000 |
| 1996/03/21 | 541 | 549 | 541 | 549 | 14,000 |
| 1996/03/19 | 540 | 542 | 535 | 542 | 7,000 |
| 1996/03/18 | 532 | 542 | 532 | 540 | 7,000 |
| 1996/03/15 | 535 | 542 | 532 | 542 | 14,000 |
| 1996/03/14 | 540 | 540 | 531 | 531 | 13,000 |
| 1996/03/13 | 579 | 579 | 549 | 549 | 14,000 |
| 1996/03/12 | 569 | 585 | 569 | 579 | 66,000 |
| 1996/03/11 | 550 | 554 | 539 | 539 | 1,025,000 |
| 1996/03/08 | 530 | 532 | 530 | 532 | 1,020,000 |
| 1996/03/07 | 550 | 550 | 531 | 531 | 16,000 |
| 1996/03/06 | 543 | 550 | 543 | 550 | 6,000 |
| 1996/03/05 | 541 | 541 | 541 | 541 | 1,000 |
| 1996/03/04 | 543 | 565 | 540 | 540 | 6,000 |
| 1996/03/01 | 530 | 532 | 530 | 532 | 8,000 |
| 1996/02/29 | 541 | 543 | 535 | 540 | 17,000 |
| 1996/02/28 | 531 | 545 | 531 | 541 | 9,000 |
| 1996/02/27 | 545 | 545 | 545 | 545 | 20,000 |
| 1996/02/26 | 559 | 559 | 555 | 555 | 2,000 |
| 1996/02/23 | 550 | 569 | 545 | 569 | 11,000 |
| 1996/02/22 | 556 | 556 | 546 | 550 | 33,000 |
| 1996/02/21 | 555 | 560 | 554 | 554 | 12,000 |
| 1996/02/20 | 555 | 555 | 550 | 551 | 15,000 |
| 1996/02/19 | 570 | 570 | 556 | 565 | 22,000 |
| 1996/02/16 | 561 | 575 | 556 | 560 | 29,000 |
| 1996/02/15 | 562 | 570 | 560 | 560 | 21,000 |
| 1996/02/14 | 576 | 580 | 570 | 575 | 27,000 |
| 1996/02/13 | 590 | 590 | 581 | 581 | 8,000 |
| 1996/02/09 | 590 | 595 | 590 | 595 | 48,000 |
| 1996/02/08 | 599 | 599 | 590 | 590 | 37,000 |
| 1996/02/07 | 594 | 600 | 594 | 600 | 53,000 |
| 1996/02/06 | 595 | 595 | 590 | 590 | 50,000 |
| 1996/02/05 | 590 | 600 | 590 | 590 | 118,000 |
| 1996/02/02 | 578 | 590 | 578 | 590 | 21,000 |
| 1996/02/01 | 570 | 580 | 570 | 577 | 46,000 |
| 1996/01/31 | 570 | 580 | 570 | 580 | 60,000 |
| 1996/01/30 | 566 | 569 | 565 | 568 | 36,000 |
| 1996/01/29 | 570 | 570 | 565 | 566 | 25,000 |
| 1996/01/26 | 563 | 574 | 561 | 561 | 13,000 |
| 1996/01/25 | 580 | 580 | 561 | 561 | 16,000 |
| 1996/01/24 | 560 | 560 | 555 | 560 | 39,000 |
| 1996/01/23 | 560 | 570 | 560 | 565 | 21,000 |
| 1996/01/22 | 580 | 589 | 560 | 561 | 24,000 |
| 1996/01/19 | 578 | 585 | 570 | 580 | 31,000 |
| 1996/01/18 | 599 | 600 | 580 | 588 | 68,000 |
| 1996/01/17 | 630 | 645 | 585 | 585 | 215,000 |
| 1996/01/16 | 620 | 632 | 605 | 620 | 363,000 |
| 1996/01/12 | 580 | 620 | 578 | 593 | 445,000 |
| 1996/01/11 | 570 | 590 | 560 | 570 | 161,000 |
| 1996/01/10 | 560 | 597 | 560 | 580 | 487,000 |
| 1996/01/09 | 529 | 541 | 529 | 530 | 18,000 |
| 1996/01/08 | 545 | 545 | 525 | 526 | 13,000 |
| 1996/01/05 | 552 | 555 | 545 | 547 | 31,000 |
| 1996/01/04 | 558 | 558 | 550 | 550 | 16,000 |