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 |
|---|---|---|---|---|---|
| 2006/12/29 | 520 | 520 | 516 | 516 | 15,000 |
| 2006/12/28 | 515 | 530 | 514 | 530 | 33,000 |
| 2006/12/27 | 507 | 520 | 505 | 510 | 32,000 |
| 2006/12/26 | 512 | 512 | 495 | 505 | 43,000 |
| 2006/12/25 | 526 | 526 | 510 | 512 | 61,000 |
| 2006/12/22 | 499 | 529 | 499 | 529 | 166,000 |
| 2006/12/21 | 496 | 497 | 492 | 496 | 33,000 |
| 2006/12/20 | 487 | 490 | 487 | 490 | 10,000 |
| 2006/12/19 | 492 | 494 | 486 | 486 | 14,000 |
| 2006/12/18 | 497 | 498 | 487 | 490 | 31,000 |
| 2006/12/15 | 493 | 493 | 490 | 490 | 13,000 |
| 2006/12/14 | 492 | 492 | 485 | 488 | 17,000 |
| 2006/12/13 | 485 | 490 | 485 | 488 | 7,000 |
| 2006/12/12 | 493 | 493 | 487 | 489 | 19,000 |
| 2006/12/11 | 495 | 495 | 490 | 493 | 22,000 |
| 2006/12/08 | 498 | 499 | 495 | 495 | 105,000 |
| 2006/12/07 | 490 | 491 | 484 | 488 | 40,000 |
| 2006/12/06 | 498 | 498 | 480 | 489 | 22,000 |
| 2006/12/05 | 490 | 499 | 485 | 498 | 43,000 |
| 2006/12/04 | 475 | 490 | 470 | 485 | 41,000 |
| 2006/12/01 | 475 | 475 | 469 | 470 | 44,000 |
| 2006/11/30 | 475 | 477 | 470 | 470 | 44,000 |
| 2006/11/29 | 459 | 461 | 457 | 457 | 54,000 |
| 2006/11/28 | 454 | 460 | 454 | 459 | 27,000 |
| 2006/11/27 | 456 | 457 | 454 | 454 | 15,000 |
| 2006/11/24 | 460 | 460 | 454 | 454 | 33,000 |
| 2006/11/22 | 453 | 458 | 452 | 458 | 14,000 |
| 2006/11/21 | 460 | 460 | 454 | 459 | 30,000 |
| 2006/11/20 | 466 | 466 | 454 | 460 | 32,000 |
| 2006/11/17 | 471 | 473 | 463 | 470 | 43,000 |
| 2006/11/16 | 470 | 476 | 470 | 474 | 72,000 |
| 2006/11/15 | 470 | 471 | 465 | 466 | 63,000 |
| 2006/11/14 | 453 | 471 | 452 | 469 | 141,000 |
| 2006/11/13 | 437 | 451 | 436 | 451 | 96,000 |
| 2006/11/10 | 463 | 467 | 448 | 452 | 110,000 |
| 2006/11/09 | 449 | 467 | 445 | 463 | 289,000 |
| 2006/11/08 | 438 | 453 | 437 | 453 | 220,000 |
| 2006/11/07 | 421 | 453 | 421 | 453 | 616,000 |
| 2006/11/06 | 399 | 399 | 390 | 398 | 25,000 |
| 2006/11/02 | 389 | 393 | 386 | 389 | 15,000 |
| 2006/11/01 | 384 | 384 | 379 | 381 | 25,000 |
| 2006/10/31 | 385 | 390 | 385 | 386 | 7,000 |
| 2006/10/30 | 381 | 386 | 381 | 385 | 16,000 |
| 2006/10/27 | 395 | 400 | 395 | 395 | 6,000 |
| 2006/10/26 | 406 | 406 | 399 | 400 | 10,000 |
| 2006/10/25 | 409 | 409 | 402 | 404 | 36,000 |
| 2006/10/24 | 409 | 409 | 399 | 405 | 45,000 |
| 2006/10/23 | 393 | 399 | 390 | 399 | 34,000 |
| 2006/10/20 | 386 | 390 | 386 | 388 | 28,000 |
| 2006/10/19 | 373 | 385 | 373 | 380 | 42,000 |
| 2006/10/18 | 371 | 377 | 367 | 371 | 38,000 |
| 2006/10/17 | 367 | 377 | 367 | 372 | 35,000 |
| 2006/10/16 | 366 | 367 | 363 | 366 | 55,000 |
| 2006/10/13 | 362 | 365 | 353 | 364 | 50,000 |
| 2006/10/12 | 368 | 368 | 362 | 365 | 26,000 |
| 2006/10/11 | 369 | 379 | 369 | 374 | 14,000 |
| 2006/10/10 | 385 | 385 | 375 | 379 | 26,000 |
| 2006/10/06 | 373 | 388 | 371 | 383 | 46,000 |
| 2006/10/05 | 373 | 373 | 372 | 373 | 7,000 |
| 2006/10/04 | 370 | 375 | 365 | 371 | 30,000 |
| 2006/10/03 | 375 | 375 | 375 | 375 | 8,000 |
| 2006/10/02 | 371 | 379 | 371 | 377 | 25,000 |
| 2006/09/29 | 371 | 379 | 371 | 379 | 22,000 |
| 2006/09/28 | 376 | 376 | 366 | 370 | 14,000 |
| 2006/09/27 | 365 | 376 | 363 | 376 | 24,000 |
| 2006/09/26 | 363 | 363 | 361 | 363 | 7,000 |
| 2006/09/25 | 360 | 365 | 358 | 363 | 81,000 |
| 2006/09/22 | 381 | 390 | 381 | 390 | 10,000 |
| 2006/09/21 | 387 | 388 | 383 | 383 | 7,000 |
| 2006/09/20 | 388 | 392 | 388 | 388 | 10,000 |
| 2006/09/19 | 408 | 408 | 388 | 388 | 25,000 |
| 2006/09/15 | 411 | 417 | 411 | 411 | 9,000 |
| 2006/09/14 | 410 | 415 | 405 | 409 | 10,000 |
| 2006/09/13 | 413 | 413 | 410 | 410 | 2,000 |
| 2006/09/12 | 420 | 420 | 412 | 413 | 5,000 |
| 2006/09/11 | 435 | 435 | 425 | 425 | 4,000 |
| 2006/09/08 | 433 | 433 | 433 | 433 | 1,000 |
| 2006/09/06 | 436 | 436 | 436 | 436 | 3,000 |
| 2006/09/05 | 418 | 420 | 418 | 420 | 2,000 |
| 2006/09/01 | 421 | 421 | 421 | 421 | 2,000 |
| 2006/08/31 | 431 | 431 | 425 | 425 | 7,000 |
| 2006/08/30 | 416 | 416 | 415 | 416 | 5,000 |
| 2006/08/28 | 418 | 418 | 417 | 417 | 2,000 |
| 2006/08/25 | 421 | 421 | 417 | 417 | 13,000 |
| 2006/08/24 | 420 | 420 | 416 | 416 | 12,000 |
| 2006/08/23 | 423 | 425 | 422 | 423 | 16,000 |
| 2006/08/22 | 429 | 430 | 424 | 424 | 13,000 |
| 2006/08/21 | 426 | 435 | 426 | 431 | 14,000 |
| 2006/08/18 | 425 | 425 | 425 | 425 | 1,000 |
| 2006/08/17 | 425 | 425 | 425 | 425 | 13,000 |
| 2006/08/16 | 424 | 425 | 424 | 425 | 11,000 |
| 2006/08/15 | 416 | 424 | 416 | 424 | 6,000 |
| 2006/08/14 | 407 | 415 | 407 | 415 | 5,000 |
| 2006/08/11 | 421 | 426 | 420 | 420 | 5,000 |
| 2006/08/09 | 415 | 420 | 412 | 420 | 6,000 |
| 2006/08/08 | 425 | 425 | 416 | 422 | 8,000 |
| 2006/08/07 | 435 | 436 | 435 | 435 | 7,000 |
| 2006/08/04 | 448 | 448 | 441 | 441 | 2,000 |
| 2006/08/03 | 436 | 441 | 436 | 441 | 9,000 |
| 2006/08/02 | 438 | 438 | 435 | 436 | 3,000 |
| 2006/08/01 | 459 | 459 | 448 | 448 | 20,000 |
| 2006/07/31 | 434 | 435 | 434 | 435 | 4,000 |
| 2006/07/26 | 425 | 434 | 425 | 434 | 7,000 |
| 2006/07/25 | 446 | 446 | 431 | 435 | 40,000 |
| 2006/07/24 | 389 | 392 | 389 | 391 | 5,000 |
| 2006/07/20 | 399 | 403 | 389 | 398 | 7,000 |
| 2006/07/19 | 388 | 388 | 374 | 374 | 16,000 |
| 2006/07/18 | 406 | 406 | 390 | 390 | 5,000 |
| 2006/07/14 | 419 | 419 | 406 | 406 | 4,000 |
| 2006/07/13 | 425 | 425 | 415 | 425 | 5,000 |
| 2006/07/12 | 425 | 425 | 420 | 425 | 7,000 |
| 2006/07/11 | 425 | 425 | 425 | 425 | 3,000 |
| 2006/07/10 | 436 | 436 | 435 | 435 | 10,000 |
| 2006/07/07 | 442 | 442 | 436 | 436 | 11,000 |
| 2006/07/06 | 449 | 449 | 437 | 437 | 4,000 |
| 2006/07/05 | 450 | 451 | 449 | 449 | 3,000 |
| 2006/07/04 | 440 | 450 | 440 | 450 | 9,000 |
| 2006/07/03 | 440 | 440 | 440 | 440 | 2,000 |
| 2006/06/30 | 447 | 447 | 440 | 445 | 11,000 |
| 2006/06/29 | 447 | 447 | 447 | 447 | 2,000 |
| 2006/06/28 | 447 | 447 | 440 | 440 | 4,000 |
| 2006/06/26 | 443 | 457 | 443 | 457 | 6,000 |
| 2006/06/23 | 460 | 460 | 445 | 448 | 14,000 |
| 2006/06/22 | 460 | 460 | 455 | 455 | 3,000 |
| 2006/06/21 | 447 | 447 | 447 | 447 | 1,000 |
| 2006/06/20 | 446 | 446 | 446 | 446 | 1,000 |
| 2006/06/19 | 445 | 446 | 445 | 446 | 2,000 |
| 2006/06/16 | 446 | 460 | 446 | 450 | 10,000 |
| 2006/06/15 | 440 | 440 | 440 | 440 | 1,000 |
| 2006/06/14 | 443 | 450 | 436 | 441 | 30,000 |
| 2006/06/13 | 450 | 450 | 445 | 450 | 25,000 |
| 2006/06/12 | 443 | 450 | 443 | 450 | 11,000 |
| 2006/06/09 | 441 | 461 | 441 | 459 | 25,000 |
| 2006/06/08 | 461 | 462 | 451 | 451 | 56,000 |
| 2006/06/07 | 461 | 479 | 461 | 462 | 43,000 |
| 2006/06/06 | 465 | 465 | 461 | 463 | 48,000 |
| 2006/06/05 | 472 | 480 | 472 | 480 | 16,000 |
| 2006/06/02 | 475 | 475 | 445 | 445 | 22,000 |
| 2006/06/01 | 480 | 480 | 470 | 470 | 27,000 |
| 2006/05/31 | 475 | 480 | 471 | 480 | 9,000 |
| 2006/05/30 | 477 | 490 | 477 | 490 | 25,000 |
| 2006/05/29 | 475 | 478 | 470 | 477 | 7,000 |
| 2006/05/26 | 470 | 470 | 463 | 465 | 13,000 |
| 2006/05/25 | 475 | 475 | 460 | 460 | 24,000 |
| 2006/05/24 | 459 | 467 | 459 | 460 | 19,000 |
| 2006/05/23 | 462 | 464 | 458 | 458 | 19,000 |
| 2006/05/22 | 455 | 455 | 455 | 455 | 2,000 |
| 2006/05/19 | 450 | 460 | 440 | 460 | 9,000 |
| 2006/05/18 | 450 | 450 | 450 | 450 | 9,000 |
| 2006/05/17 | 460 | 460 | 455 | 459 | 23,000 |
| 2006/05/16 | 460 | 460 | 460 | 460 | 13,000 |
| 2006/05/15 | 479 | 480 | 460 | 464 | 45,000 |
| 2006/05/12 | 479 | 482 | 460 | 482 | 12,000 |
| 2006/05/11 | 493 | 493 | 489 | 489 | 3,000 |
| 2006/05/10 | 495 | 495 | 490 | 493 | 12,000 |
| 2006/05/09 | 494 | 495 | 490 | 490 | 14,000 |
| 2006/05/08 | 493 | 494 | 490 | 492 | 30,000 |
| 2006/05/02 | 493 | 493 | 485 | 485 | 9,000 |
| 2006/05/01 | 486 | 493 | 485 | 493 | 26,000 |
| 2006/04/28 | 491 | 491 | 487 | 487 | 12,000 |
| 2006/04/27 | 489 | 489 | 485 | 487 | 27,000 |
| 2006/04/26 | 485 | 487 | 485 | 485 | 25,000 |
| 2006/04/25 | 481 | 481 | 481 | 481 | 34,000 |
| 2006/04/24 | 487 | 487 | 477 | 481 | 31,000 |
| 2006/04/21 | 488 | 488 | 487 | 488 | 27,000 |
| 2006/04/20 | 487 | 487 | 486 | 487 | 12,000 |
| 2006/04/19 | 475 | 480 | 475 | 480 | 16,000 |
| 2006/04/18 | 467 | 475 | 465 | 470 | 19,000 |
| 2006/04/17 | 475 | 475 | 470 | 470 | 10,000 |
| 2006/04/14 | 469 | 474 | 469 | 474 | 21,000 |
| 2006/04/13 | 479 | 479 | 470 | 479 | 15,000 |
| 2006/04/12 | 489 | 489 | 476 | 484 | 24,000 |
| 2006/04/11 | 494 | 494 | 483 | 488 | 27,000 |
| 2006/04/10 | 491 | 494 | 482 | 489 | 28,000 |
| 2006/04/07 | 489 | 489 | 483 | 483 | 44,000 |
| 2006/04/06 | 484 | 495 | 484 | 487 | 33,000 |
| 2006/04/05 | 491 | 491 | 483 | 483 | 17,000 |
| 2006/04/04 | 492 | 495 | 489 | 490 | 37,000 |
| 2006/04/03 | 490 | 493 | 489 | 489 | 23,000 |
| 2006/03/31 | 489 | 493 | 487 | 489 | 28,000 |
| 2006/03/30 | 497 | 500 | 488 | 489 | 85,000 |
| 2006/03/29 | 494 | 496 | 481 | 496 | 34,000 |
| 2006/03/28 | 486 | 489 | 483 | 489 | 21,000 |
| 2006/03/27 | 477 | 481 | 472 | 481 | 50,000 |
| 2006/03/24 | 470 | 476 | 467 | 468 | 44,000 |
| 2006/03/23 | 473 | 484 | 473 | 473 | 39,000 |
| 2006/03/22 | 467 | 479 | 465 | 469 | 34,000 |
| 2006/03/20 | 473 | 475 | 462 | 463 | 62,000 |
| 2006/03/17 | 463 | 470 | 463 | 465 | 4,000 |
| 2006/03/16 | 459 | 459 | 453 | 458 | 12,000 |
| 2006/03/15 | 460 | 460 | 456 | 457 | 15,000 |
| 2006/03/14 | 460 | 461 | 456 | 457 | 5,000 |
| 2006/03/13 | 454 | 461 | 452 | 460 | 26,000 |
| 2006/03/10 | 448 | 461 | 448 | 453 | 14,000 |
| 2006/03/09 | 430 | 452 | 430 | 447 | 10,000 |
| 2006/03/08 | 427 | 427 | 427 | 427 | 4,000 |
| 2006/03/07 | 455 | 455 | 431 | 431 | 14,000 |
| 2006/03/06 | 450 | 450 | 450 | 450 | 1,000 |
| 2006/03/03 | 455 | 455 | 436 | 445 | 16,000 |
| 2006/03/02 | 470 | 470 | 451 | 452 | 9,000 |
| 2006/03/01 | 460 | 470 | 460 | 461 | 9,000 |
| 2006/02/28 | 466 | 473 | 465 | 465 | 25,000 |
| 2006/02/27 | 472 | 485 | 457 | 462 | 40,000 |
| 2006/02/24 | 465 | 468 | 450 | 459 | 28,000 |
| 2006/02/23 | 450 | 455 | 435 | 455 | 50,000 |
| 2006/02/22 | 445 | 445 | 435 | 435 | 24,000 |
| 2006/02/21 | 410 | 430 | 410 | 425 | 22,000 |
| 2006/02/20 | 430 | 433 | 420 | 425 | 48,000 |
| 2006/02/17 | 474 | 475 | 446 | 455 | 45,000 |
| 2006/02/16 | 484 | 484 | 475 | 480 | 17,000 |
| 2006/02/15 | 480 | 488 | 477 | 485 | 62,000 |
| 2006/02/14 | 480 | 500 | 475 | 500 | 34,000 |
| 2006/02/13 | 517 | 517 | 480 | 500 | 52,000 |
| 2006/02/10 | 532 | 532 | 519 | 520 | 30,000 |
| 2006/02/09 | 536 | 546 | 530 | 530 | 57,000 |
| 2006/02/08 | 545 | 554 | 530 | 534 | 97,000 |
| 2006/02/07 | 530 | 545 | 530 | 543 | 102,000 |
| 2006/02/06 | 528 | 530 | 520 | 525 | 59,000 |
| 2006/02/03 | 519 | 520 | 510 | 511 | 34,000 |
| 2006/02/02 | 519 | 530 | 519 | 520 | 23,000 |
| 2006/02/01 | 524 | 524 | 515 | 520 | 31,000 |
| 2006/01/31 | 520 | 525 | 516 | 524 | 14,000 |
| 2006/01/30 | 535 | 535 | 520 | 520 | 48,000 |
| 2006/01/27 | 503 | 508 | 500 | 508 | 13,000 |
| 2006/01/26 | 487 | 494 | 487 | 494 | 22,000 |
| 2006/01/25 | 491 | 494 | 482 | 483 | 46,000 |
| 2006/01/24 | 478 | 503 | 478 | 495 | 18,000 |
| 2006/01/23 | 490 | 490 | 488 | 488 | 24,000 |
| 2006/01/20 | 528 | 528 | 505 | 505 | 43,000 |
| 2006/01/19 | 473 | 510 | 473 | 495 | 50,000 |
| 2006/01/18 | 510 | 510 | 470 | 488 | 72,000 |
| 2006/01/17 | 534 | 536 | 520 | 520 | 38,000 |
| 2006/01/16 | 531 | 540 | 531 | 539 | 32,000 |
| 2006/01/13 | 541 | 541 | 531 | 531 | 29,000 |
| 2006/01/12 | 542 | 545 | 535 | 540 | 32,000 |
| 2006/01/11 | 552 | 552 | 530 | 530 | 31,000 |
| 2006/01/10 | 564 | 564 | 543 | 550 | 69,000 |
| 2006/01/06 | 520 | 548 | 515 | 548 | 80,000 |
| 2006/01/05 | 509 | 520 | 502 | 515 | 60,000 |
| 2006/01/04 | 505 | 511 | 502 | 502 | 14,000 |