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 |
|---|---|---|---|---|---|
| 2005/12/30 | 498 | 503 | 497 | 497 | 7,000 |
| 2005/12/29 | 504 | 504 | 498 | 498 | 24,000 |
| 2005/12/28 | 495 | 508 | 495 | 504 | 15,000 |
| 2005/12/27 | 510 | 510 | 492 | 500 | 18,000 |
| 2005/12/26 | 485 | 509 | 485 | 502 | 69,000 |
| 2005/12/22 | 479 | 487 | 474 | 487 | 57,000 |
| 2005/12/21 | 467 | 480 | 466 | 472 | 73,000 |
| 2005/12/20 | 466 | 467 | 459 | 467 | 37,000 |
| 2005/12/19 | 479 | 479 | 465 | 467 | 33,000 |
| 2005/12/16 | 459 | 480 | 459 | 475 | 38,000 |
| 2005/12/15 | 484 | 484 | 455 | 460 | 82,000 |
| 2005/12/14 | 506 | 506 | 476 | 484 | 160,000 |
| 2005/12/13 | 509 | 517 | 504 | 512 | 90,000 |
| 2005/12/12 | 468 | 500 | 464 | 500 | 108,000 |
| 2005/12/09 | 458 | 464 | 454 | 461 | 43,000 |
| 2005/12/08 | 453 | 464 | 451 | 454 | 96,000 |
| 2005/12/07 | 454 | 459 | 452 | 455 | 55,000 |
| 2005/12/06 | 441 | 450 | 441 | 450 | 47,000 |
| 2005/12/05 | 440 | 445 | 438 | 439 | 56,000 |
| 2005/12/02 | 431 | 450 | 430 | 438 | 78,000 |
| 2005/12/01 | 428 | 430 | 421 | 430 | 39,000 |
| 2005/11/30 | 426 | 430 | 421 | 430 | 35,000 |
| 2005/11/29 | 417 | 421 | 416 | 421 | 65,000 |
| 2005/11/28 | 423 | 426 | 412 | 422 | 21,000 |
| 2005/11/25 | 431 | 431 | 420 | 423 | 46,000 |
| 2005/11/24 | 432 | 432 | 425 | 426 | 67,000 |
| 2005/11/22 | 425 | 427 | 422 | 425 | 19,000 |
| 2005/11/21 | 422 | 429 | 417 | 417 | 85,000 |
| 2005/11/18 | 428 | 433 | 421 | 421 | 75,000 |
| 2005/11/17 | 437 | 437 | 420 | 432 | 73,000 |
| 2005/11/16 | 436 | 445 | 432 | 437 | 25,000 |
| 2005/11/15 | 437 | 442 | 432 | 437 | 45,000 |
| 2005/11/14 | 435 | 465 | 429 | 442 | 237,000 |
| 2005/11/11 | 411 | 415 | 410 | 410 | 22,000 |
| 2005/11/10 | 416 | 425 | 411 | 415 | 105,000 |
| 2005/11/09 | 415 | 419 | 403 | 411 | 202,000 |
| 2005/11/08 | 393 | 395 | 392 | 395 | 35,000 |
| 2005/11/07 | 390 | 390 | 386 | 390 | 39,000 |
| 2005/11/04 | 385 | 390 | 380 | 386 | 34,000 |
| 2005/11/02 | 382 | 385 | 379 | 379 | 20,000 |
| 2005/11/01 | 380 | 382 | 380 | 382 | 3,000 |
| 2005/10/31 | 376 | 385 | 375 | 375 | 20,000 |
| 2005/10/28 | 371 | 374 | 371 | 374 | 15,000 |
| 2005/10/27 | 369 | 372 | 365 | 366 | 20,000 |
| 2005/10/26 | 363 | 372 | 360 | 364 | 28,000 |
| 2005/10/25 | 365 | 371 | 356 | 360 | 81,000 |
| 2005/10/24 | 373 | 373 | 368 | 368 | 36,000 |
| 2005/10/21 | 370 | 377 | 370 | 377 | 6,000 |
| 2005/10/20 | 375 | 375 | 374 | 375 | 5,000 |
| 2005/10/19 | 373 | 373 | 370 | 370 | 6,000 |
| 2005/10/18 | 375 | 380 | 375 | 375 | 22,000 |
| 2005/10/17 | 385 | 385 | 371 | 380 | 15,000 |
| 2005/10/14 | 370 | 379 | 370 | 376 | 12,000 |
| 2005/10/13 | 373 | 377 | 372 | 372 | 44,000 |
| 2005/10/12 | 383 | 383 | 380 | 383 | 35,000 |
| 2005/10/11 | 383 | 383 | 378 | 382 | 12,000 |
| 2005/10/07 | 381 | 386 | 378 | 378 | 35,000 |
| 2005/10/06 | 396 | 396 | 380 | 386 | 52,000 |
| 2005/10/05 | 380 | 400 | 380 | 398 | 62,000 |
| 2005/10/04 | 380 | 390 | 380 | 390 | 27,000 |
| 2005/10/03 | 368 | 380 | 368 | 380 | 25,000 |
| 2005/09/30 | 384 | 388 | 373 | 373 | 14,000 |
| 2005/09/29 | 385 | 386 | 380 | 386 | 45,000 |
| 2005/09/28 | 380 | 395 | 380 | 389 | 34,000 |
| 2005/09/27 | 377 | 385 | 374 | 385 | 41,000 |
| 2005/09/26 | 366 | 379 | 366 | 379 | 49,000 |
| 2005/09/22 | 379 | 379 | 372 | 376 | 47,000 |
| 2005/09/21 | 375 | 379 | 370 | 373 | 35,000 |
| 2005/09/20 | 366 | 379 | 363 | 379 | 85,000 |
| 2005/09/16 | 355 | 360 | 350 | 360 | 34,000 |
| 2005/09/15 | 355 | 357 | 352 | 353 | 15,000 |
| 2005/09/14 | 355 | 358 | 351 | 358 | 17,000 |
| 2005/09/13 | 351 | 360 | 350 | 359 | 34,000 |
| 2005/09/12 | 353 | 353 | 350 | 350 | 9,000 |
| 2005/09/09 | 354 | 354 | 353 | 353 | 10,000 |
| 2005/09/08 | 360 | 360 | 348 | 354 | 24,000 |
| 2005/09/07 | 367 | 367 | 363 | 364 | 11,000 |
| 2005/09/06 | 370 | 370 | 361 | 367 | 54,000 |
| 2005/09/05 | 349 | 369 | 348 | 367 | 93,000 |
| 2005/09/02 | 347 | 348 | 345 | 348 | 33,000 |
| 2005/09/01 | 355 | 355 | 348 | 353 | 20,000 |
| 2005/08/31 | 356 | 358 | 354 | 356 | 21,000 |
| 2005/08/30 | 354 | 361 | 352 | 359 | 34,000 |
| 2005/08/29 | 357 | 357 | 352 | 357 | 10,000 |
| 2005/08/26 | 351 | 356 | 351 | 352 | 13,000 |
| 2005/08/25 | 355 | 360 | 349 | 355 | 57,000 |
| 2005/08/24 | 362 | 362 | 355 | 355 | 53,000 |
| 2005/08/23 | 354 | 366 | 353 | 364 | 131,000 |
| 2005/08/22 | 347 | 350 | 341 | 350 | 52,000 |
| 2005/08/19 | 348 | 348 | 339 | 348 | 41,000 |
| 2005/08/18 | 338 | 356 | 336 | 348 | 271,000 |
| 2005/08/17 | 326 | 332 | 325 | 330 | 43,000 |
| 2005/08/16 | 323 | 329 | 322 | 329 | 21,000 |
| 2005/08/15 | 326 | 329 | 324 | 326 | 24,000 |
| 2005/08/12 | 329 | 329 | 322 | 324 | 36,000 |
| 2005/08/11 | 326 | 328 | 323 | 328 | 27,000 |
| 2005/08/10 | 330 | 333 | 322 | 326 | 71,000 |
| 2005/08/09 | 310 | 323 | 310 | 319 | 29,000 |
| 2005/08/08 | 301 | 310 | 296 | 310 | 31,000 |
| 2005/08/05 | 322 | 323 | 316 | 316 | 53,000 |
| 2005/08/04 | 329 | 329 | 317 | 317 | 43,000 |
| 2005/08/03 | 323 | 324 | 315 | 319 | 28,000 |
| 2005/08/02 | 325 | 330 | 323 | 323 | 63,000 |
| 2005/08/01 | 320 | 325 | 320 | 324 | 44,000 |
| 2005/07/29 | 317 | 320 | 317 | 320 | 22,000 |
| 2005/07/28 | 316 | 320 | 315 | 319 | 32,000 |
| 2005/07/27 | 322 | 323 | 320 | 320 | 18,000 |
| 2005/07/26 | 325 | 326 | 322 | 322 | 9,000 |
| 2005/07/25 | 321 | 325 | 321 | 325 | 48,000 |
| 2005/07/22 | 320 | 321 | 319 | 319 | 28,000 |
| 2005/07/21 | 321 | 323 | 316 | 319 | 26,000 |
| 2005/07/20 | 318 | 320 | 316 | 316 | 25,000 |
| 2005/07/19 | 318 | 320 | 315 | 320 | 34,000 |
| 2005/07/15 | 322 | 322 | 317 | 319 | 34,000 |
| 2005/07/14 | 325 | 327 | 323 | 323 | 123,000 |
| 2005/07/13 | 313 | 317 | 305 | 317 | 40,000 |
| 2005/07/12 | 322 | 324 | 313 | 313 | 16,000 |
| 2005/07/11 | 318 | 325 | 316 | 320 | 37,000 |
| 2005/07/08 | 312 | 317 | 312 | 313 | 29,000 |
| 2005/07/07 | 320 | 320 | 315 | 317 | 27,000 |
| 2005/07/06 | 323 | 328 | 322 | 322 | 54,000 |
| 2005/07/05 | 320 | 330 | 320 | 325 | 172,000 |
| 2005/07/04 | 305 | 315 | 305 | 313 | 50,000 |
| 2005/07/01 | 304 | 305 | 301 | 301 | 14,000 |
| 2005/06/30 | 302 | 305 | 300 | 305 | 9,000 |
| 2005/06/29 | 304 | 304 | 300 | 302 | 14,000 |
| 2005/06/28 | 304 | 304 | 301 | 304 | 9,000 |
| 2005/06/27 | 306 | 307 | 301 | 301 | 21,000 |
| 2005/06/24 | 302 | 308 | 298 | 305 | 85,000 |
| 2005/06/23 | 299 | 302 | 296 | 302 | 45,000 |
| 2005/06/22 | 297 | 299 | 297 | 299 | 36,000 |
| 2005/06/21 | 302 | 302 | 297 | 302 | 38,000 |
| 2005/06/20 | 297 | 300 | 297 | 297 | 31,000 |
| 2005/06/17 | 294 | 309 | 293 | 301 | 91,000 |
| 2005/06/16 | 295 | 295 | 290 | 290 | 9,000 |
| 2005/06/15 | 290 | 290 | 290 | 290 | 1,000 |
| 2005/06/14 | 294 | 294 | 290 | 290 | 4,000 |
| 2005/06/13 | 283 | 289 | 283 | 289 | 16,000 |
| 2005/06/10 | 286 | 286 | 286 | 286 | 5,000 |
| 2005/06/09 | 288 | 288 | 282 | 282 | 3,000 |
| 2005/06/08 | 291 | 293 | 284 | 291 | 10,000 |
| 2005/06/07 | 296 | 296 | 292 | 292 | 10,000 |
| 2005/06/06 | 286 | 295 | 286 | 295 | 16,000 |
| 2005/06/03 | 284 | 288 | 284 | 288 | 6,000 |
| 2005/06/02 | 284 | 284 | 281 | 281 | 4,000 |
| 2005/06/01 | 281 | 283 | 281 | 283 | 3,000 |
| 2005/05/31 | 279 | 285 | 274 | 285 | 32,000 |
| 2005/05/30 | 275 | 276 | 274 | 274 | 23,000 |
| 2005/05/27 | 285 | 285 | 275 | 275 | 37,000 |
| 2005/05/26 | 289 | 289 | 280 | 282 | 19,000 |
| 2005/05/25 | 302 | 302 | 297 | 297 | 74,000 |
| 2005/05/24 | 296 | 306 | 295 | 299 | 76,000 |
| 2005/05/23 | 290 | 296 | 288 | 294 | 11,000 |
| 2005/05/20 | 286 | 287 | 286 | 287 | 5,000 |
| 2005/05/19 | 284 | 287 | 284 | 287 | 10,000 |
| 2005/05/18 | 283 | 284 | 280 | 284 | 6,000 |
| 2005/05/17 | 285 | 286 | 282 | 282 | 22,000 |
| 2005/05/16 | 290 | 294 | 288 | 291 | 11,000 |
| 2005/05/13 | 293 | 293 | 292 | 292 | 5,000 |
| 2005/05/12 | 305 | 305 | 300 | 300 | 15,000 |
| 2005/05/11 | 300 | 300 | 295 | 300 | 69,000 |
| 2005/05/10 | 281 | 288 | 281 | 285 | 30,000 |
| 2005/05/09 | 285 | 287 | 285 | 287 | 2,000 |
| 2005/05/06 | 286 | 286 | 282 | 282 | 4,000 |
| 2005/05/02 | 279 | 280 | 279 | 280 | 5,000 |
| 2005/04/28 | 285 | 285 | 280 | 280 | 3,000 |
| 2005/04/27 | 285 | 286 | 285 | 286 | 6,000 |
| 2005/04/26 | 285 | 285 | 285 | 285 | 5,000 |
| 2005/04/25 | 280 | 285 | 280 | 281 | 23,000 |
| 2005/04/22 | 285 | 285 | 281 | 285 | 21,000 |
| 2005/04/21 | 278 | 280 | 273 | 280 | 31,000 |
| 2005/04/20 | 275 | 282 | 275 | 282 | 32,000 |
| 2005/04/19 | 259 | 280 | 259 | 273 | 23,000 |
| 2005/04/18 | 268 | 272 | 259 | 260 | 100,000 |
| 2005/04/15 | 289 | 289 | 280 | 285 | 26,000 |
| 2005/04/14 | 296 | 296 | 291 | 291 | 9,000 |
| 2005/04/13 | 300 | 302 | 297 | 297 | 16,000 |
| 2005/04/12 | 291 | 299 | 291 | 299 | 19,000 |
| 2005/04/11 | 312 | 314 | 276 | 294 | 127,000 |
| 2005/04/08 | 303 | 315 | 301 | 305 | 91,000 |
| 2005/04/07 | 299 | 300 | 299 | 300 | 8,000 |
| 2005/04/06 | 304 | 305 | 301 | 304 | 20,000 |
| 2005/04/05 | 305 | 305 | 298 | 301 | 12,000 |
| 2005/04/04 | 303 | 307 | 303 | 307 | 8,000 |
| 2005/04/01 | 309 | 311 | 302 | 302 | 11,000 |
| 2005/03/31 | 300 | 310 | 300 | 304 | 13,000 |
| 2005/03/30 | 299 | 302 | 296 | 298 | 63,000 |
| 2005/03/29 | 316 | 317 | 306 | 309 | 22,000 |
| 2005/03/28 | 319 | 319 | 308 | 317 | 45,000 |
| 2005/03/25 | 320 | 334 | 320 | 324 | 297,000 |
| 2005/03/24 | 315 | 317 | 311 | 317 | 43,000 |
| 2005/03/23 | 314 | 315 | 309 | 314 | 48,000 |
| 2005/03/22 | 310 | 314 | 307 | 314 | 35,000 |
| 2005/03/18 | 310 | 311 | 302 | 305 | 36,000 |
| 2005/03/17 | 308 | 312 | 303 | 303 | 55,000 |
| 2005/03/16 | 309 | 312 | 306 | 312 | 62,000 |
| 2005/03/15 | 311 | 313 | 307 | 310 | 43,000 |
| 2005/03/14 | 313 | 316 | 310 | 311 | 16,000 |
| 2005/03/11 | 313 | 313 | 312 | 312 | 14,000 |
| 2005/03/10 | 317 | 317 | 312 | 312 | 28,000 |
| 2005/03/09 | 310 | 318 | 310 | 318 | 67,000 |
| 2005/03/08 | 313 | 313 | 301 | 310 | 52,000 |
| 2005/03/07 | 316 | 317 | 312 | 315 | 100,000 |
| 2005/03/04 | 322 | 322 | 316 | 319 | 78,000 |
| 2005/03/03 | 319 | 319 | 310 | 317 | 118,000 |
| 2005/03/02 | 309 | 327 | 307 | 327 | 425,000 |
| 2005/03/01 | 295 | 303 | 295 | 301 | 82,000 |
| 2005/02/28 | 296 | 298 | 289 | 293 | 68,000 |
| 2005/02/25 | 288 | 298 | 287 | 292 | 97,000 |
| 2005/02/24 | 288 | 290 | 286 | 289 | 21,000 |
| 2005/02/23 | 285 | 286 | 282 | 286 | 37,000 |
| 2005/02/22 | 291 | 291 | 282 | 285 | 17,000 |
| 2005/02/21 | 292 | 293 | 289 | 293 | 39,000 |
| 2005/02/18 | 291 | 292 | 289 | 292 | 47,000 |
| 2005/02/17 | 292 | 297 | 291 | 291 | 33,000 |
| 2005/02/16 | 291 | 297 | 291 | 294 | 54,000 |
| 2005/02/15 | 297 | 297 | 292 | 292 | 42,000 |
| 2005/02/14 | 300 | 300 | 295 | 299 | 127,000 |
| 2005/02/10 | 287 | 292 | 287 | 291 | 64,000 |
| 2005/02/09 | 288 | 289 | 285 | 286 | 32,000 |
| 2005/02/08 | 284 | 291 | 284 | 287 | 31,000 |
| 2005/02/07 | 285 | 288 | 281 | 283 | 49,000 |
| 2005/02/04 | 300 | 300 | 287 | 290 | 96,000 |
| 2005/02/03 | 293 | 310 | 293 | 300 | 245,000 |
| 2005/02/02 | 291 | 295 | 290 | 295 | 167,000 |
| 2005/02/01 | 290 | 293 | 281 | 291 | 181,000 |
| 2005/01/31 | 280 | 295 | 277 | 285 | 228,000 |
| 2005/01/28 | 280 | 281 | 275 | 275 | 108,000 |
| 2005/01/27 | 271 | 281 | 271 | 275 | 496,000 |
| 2005/01/26 | 265 | 265 | 260 | 261 | 75,000 |
| 2005/01/25 | 263 | 269 | 259 | 266 | 193,000 |
| 2005/01/24 | 254 | 261 | 254 | 260 | 144,000 |
| 2005/01/21 | 249 | 255 | 249 | 253 | 30,000 |
| 2005/01/20 | 253 | 253 | 250 | 252 | 36,000 |
| 2005/01/19 | 255 | 257 | 253 | 254 | 44,000 |
| 2005/01/18 | 257 | 257 | 253 | 256 | 56,000 |
| 2005/01/17 | 257 | 261 | 256 | 259 | 54,000 |
| 2005/01/14 | 256 | 258 | 253 | 258 | 36,000 |
| 2005/01/13 | 260 | 260 | 255 | 257 | 41,000 |
| 2005/01/12 | 261 | 261 | 255 | 260 | 85,000 |
| 2005/01/11 | 260 | 270 | 255 | 265 | 117,000 |
| 2005/01/07 | 250 | 255 | 247 | 255 | 63,000 |
| 2005/01/06 | 248 | 250 | 247 | 250 | 38,000 |
| 2005/01/05 | 246 | 250 | 246 | 249 | 21,000 |
| 2005/01/04 | 249 | 250 | 247 | 249 | 15,000 |