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 |
|---|---|---|---|---|---|
| 2008/12/30 | 235 | 245 | 231 | 245 | 38,000 |
| 2008/12/29 | 231 | 240 | 229 | 240 | 37,000 |
| 2008/12/26 | 238 | 238 | 229 | 232 | 49,000 |
| 2008/12/25 | 224 | 234 | 222 | 234 | 64,000 |
| 2008/12/24 | 230 | 230 | 220 | 227 | 82,000 |
| 2008/12/22 | 228 | 234 | 221 | 231 | 61,000 |
| 2008/12/19 | 225 | 226 | 221 | 225 | 61,000 |
| 2008/12/18 | 207 | 230 | 206 | 228 | 93,000 |
| 2008/12/17 | 204 | 207 | 203 | 207 | 110,000 |
| 2008/12/16 | 200 | 202 | 199 | 201 | 103,000 |
| 2008/12/15 | 199 | 202 | 198 | 201 | 90,000 |
| 2008/12/12 | 200 | 205 | 191 | 195 | 155,000 |
| 2008/12/11 | 199 | 203 | 197 | 203 | 49,000 |
| 2008/12/10 | 197 | 200 | 195 | 200 | 94,000 |
| 2008/12/09 | 195 | 199 | 194 | 197 | 78,000 |
| 2008/12/08 | 195 | 197 | 193 | 194 | 46,000 |
| 2008/12/05 | 199 | 199 | 195 | 197 | 18,000 |
| 2008/12/04 | 196 | 203 | 191 | 191 | 147,000 |
| 2008/12/03 | 211 | 214 | 201 | 201 | 95,000 |
| 2008/12/02 | 205 | 215 | 203 | 213 | 130,000 |
| 2008/12/01 | 226 | 227 | 213 | 213 | 118,000 |
| 2008/11/28 | 221 | 228 | 218 | 226 | 69,000 |
| 2008/11/27 | 220 | 230 | 217 | 220 | 93,000 |
| 2008/11/26 | 217 | 229 | 211 | 218 | 88,000 |
| 2008/11/25 | 244 | 244 | 215 | 222 | 79,000 |
| 2008/11/21 | 206 | 224 | 201 | 224 | 256,000 |
| 2008/11/20 | 245 | 245 | 224 | 226 | 140,000 |
| 2008/11/19 | 272 | 280 | 249 | 255 | 164,000 |
| 2008/11/18 | 271 | 283 | 270 | 271 | 183,000 |
| 2008/11/17 | 299 | 305 | 282 | 284 | 186,000 |
| 2008/11/14 | 299 | 314 | 299 | 299 | 110,000 |
| 2008/11/13 | 295 | 300 | 284 | 284 | 172,000 |
| 2008/11/12 | 293 | 314 | 293 | 300 | 183,000 |
| 2008/11/11 | 275 | 300 | 262 | 292 | 142,000 |
| 2008/11/10 | 244 | 247 | 238 | 240 | 39,000 |
| 2008/11/07 | 235 | 245 | 230 | 234 | 37,000 |
| 2008/11/06 | 252 | 253 | 238 | 251 | 56,000 |
| 2008/11/05 | 252 | 263 | 252 | 254 | 93,000 |
| 2008/11/04 | 254 | 255 | 243 | 244 | 44,000 |
| 2008/10/31 | 245 | 265 | 239 | 239 | 62,000 |
| 2008/10/30 | 224 | 244 | 224 | 230 | 84,000 |
| 2008/10/29 | 217 | 224 | 205 | 209 | 105,000 |
| 2008/10/28 | 194 | 196 | 170 | 187 | 101,000 |
| 2008/10/27 | 220 | 220 | 198 | 198 | 59,000 |
| 2008/10/24 | 254 | 254 | 223 | 227 | 43,000 |
| 2008/10/23 | 230 | 249 | 224 | 244 | 50,000 |
| 2008/10/22 | 236 | 238 | 230 | 230 | 23,000 |
| 2008/10/21 | 246 | 246 | 235 | 237 | 46,000 |
| 2008/10/20 | 239 | 239 | 220 | 232 | 38,000 |
| 2008/10/17 | 238 | 248 | 238 | 245 | 7,000 |
| 2008/10/16 | 221 | 250 | 220 | 238 | 30,000 |
| 2008/10/15 | 242 | 243 | 235 | 239 | 49,000 |
| 2008/10/14 | 242 | 270 | 242 | 252 | 59,000 |
| 2008/10/10 | 227 | 227 | 206 | 218 | 51,000 |
| 2008/10/09 | 216 | 232 | 206 | 222 | 47,000 |
| 2008/10/08 | 225 | 230 | 204 | 215 | 53,000 |
| 2008/10/07 | 206 | 235 | 203 | 235 | 39,000 |
| 2008/10/06 | 252 | 260 | 241 | 241 | 44,000 |
| 2008/10/03 | 278 | 290 | 275 | 290 | 27,000 |
| 2008/10/02 | 305 | 305 | 290 | 291 | 15,000 |
| 2008/10/01 | 312 | 315 | 307 | 310 | 20,000 |
| 2008/09/30 | 310 | 312 | 301 | 310 | 17,000 |
| 2008/09/29 | 317 | 337 | 317 | 329 | 16,000 |
| 2008/09/26 | 329 | 329 | 310 | 312 | 47,000 |
| 2008/09/25 | 330 | 335 | 328 | 328 | 38,000 |
| 2008/09/24 | 320 | 320 | 315 | 315 | 19,000 |
| 2008/09/22 | 327 | 337 | 320 | 320 | 83,000 |
| 2008/09/19 | 311 | 319 | 303 | 317 | 47,000 |
| 2008/09/18 | 300 | 300 | 291 | 291 | 72,000 |
| 2008/09/17 | 296 | 314 | 296 | 305 | 63,000 |
| 2008/09/16 | 278 | 285 | 278 | 281 | 65,000 |
| 2008/09/12 | 298 | 298 | 291 | 296 | 12,000 |
| 2008/09/11 | 282 | 297 | 282 | 292 | 21,000 |
| 2008/09/10 | 301 | 305 | 284 | 287 | 121,000 |
| 2008/09/09 | 312 | 312 | 295 | 305 | 38,000 |
| 2008/09/08 | 304 | 322 | 304 | 309 | 62,000 |
| 2008/09/05 | 285 | 300 | 285 | 300 | 44,000 |
| 2008/09/04 | 334 | 334 | 319 | 320 | 34,000 |
| 2008/09/03 | 341 | 341 | 331 | 335 | 24,000 |
| 2008/09/02 | 336 | 341 | 331 | 336 | 23,000 |
| 2008/09/01 | 331 | 333 | 326 | 333 | 16,000 |
| 2008/08/29 | 329 | 335 | 326 | 330 | 47,000 |
| 2008/08/28 | 332 | 337 | 328 | 328 | 28,000 |
| 2008/08/27 | 340 | 340 | 336 | 338 | 18,000 |
| 2008/08/26 | 353 | 353 | 342 | 342 | 23,000 |
| 2008/08/25 | 355 | 355 | 350 | 350 | 29,000 |
| 2008/08/22 | 355 | 359 | 353 | 354 | 31,000 |
| 2008/08/21 | 363 | 363 | 355 | 355 | 15,000 |
| 2008/08/20 | 358 | 362 | 355 | 362 | 35,000 |
| 2008/08/19 | 357 | 360 | 357 | 360 | 14,000 |
| 2008/08/18 | 351 | 361 | 351 | 357 | 61,000 |
| 2008/08/15 | 355 | 358 | 350 | 354 | 121,000 |
| 2008/08/14 | 365 | 366 | 350 | 352 | 63,000 |
| 2008/08/13 | 390 | 390 | 366 | 366 | 117,000 |
| 2008/08/12 | 448 | 448 | 401 | 401 | 25,000 |
| 2008/08/11 | 434 | 448 | 434 | 448 | 18,000 |
| 2008/08/08 | 434 | 435 | 430 | 430 | 24,000 |
| 2008/08/07 | 436 | 441 | 435 | 435 | 9,000 |
| 2008/08/06 | 457 | 457 | 431 | 441 | 38,000 |
| 2008/08/05 | 460 | 465 | 450 | 450 | 26,000 |
| 2008/08/04 | 490 | 495 | 465 | 465 | 13,000 |
| 2008/08/01 | 500 | 500 | 488 | 489 | 14,000 |
| 2008/07/31 | 510 | 515 | 501 | 506 | 18,000 |
| 2008/07/30 | 520 | 520 | 510 | 516 | 9,000 |
| 2008/07/29 | 519 | 520 | 512 | 520 | 12,000 |
| 2008/07/28 | 520 | 520 | 520 | 520 | 5,000 |
| 2008/07/25 | 530 | 531 | 510 | 520 | 74,000 |
| 2008/07/24 | 520 | 522 | 516 | 521 | 46,000 |
| 2008/07/23 | 517 | 521 | 516 | 516 | 34,000 |
| 2008/07/22 | 519 | 520 | 517 | 520 | 10,000 |
| 2008/07/18 | 530 | 530 | 524 | 524 | 4,000 |
| 2008/07/17 | 540 | 540 | 522 | 522 | 36,000 |
| 2008/07/16 | 523 | 523 | 520 | 520 | 6,000 |
| 2008/07/15 | 535 | 535 | 526 | 526 | 8,000 |
| 2008/07/14 | 520 | 540 | 520 | 540 | 5,000 |
| 2008/07/11 | 521 | 521 | 519 | 520 | 8,000 |
| 2008/07/10 | 545 | 545 | 520 | 521 | 39,000 |
| 2008/07/09 | 535 | 535 | 520 | 525 | 61,000 |
| 2008/07/08 | 545 | 545 | 545 | 545 | 1,000 |
| 2008/07/07 | 529 | 537 | 529 | 535 | 5,000 |
| 2008/07/04 | 541 | 541 | 530 | 530 | 43,000 |
| 2008/07/03 | 530 | 537 | 530 | 537 | 13,000 |
| 2008/07/02 | 577 | 580 | 558 | 558 | 19,000 |
| 2008/07/01 | 570 | 575 | 570 | 575 | 15,000 |
| 2008/06/30 | 579 | 585 | 570 | 570 | 39,000 |
| 2008/06/27 | 590 | 600 | 580 | 580 | 27,000 |
| 2008/06/26 | 612 | 612 | 610 | 610 | 5,000 |
| 2008/06/25 | 614 | 614 | 611 | 611 | 10,000 |
| 2008/06/24 | 620 | 620 | 590 | 607 | 36,000 |
| 2008/06/23 | 630 | 630 | 622 | 622 | 5,000 |
| 2008/06/20 | 640 | 640 | 625 | 630 | 16,000 |
| 2008/06/19 | 645 | 645 | 635 | 637 | 4,000 |
| 2008/06/18 | 651 | 655 | 650 | 655 | 3,000 |
| 2008/06/17 | 668 | 670 | 668 | 670 | 3,000 |
| 2008/06/16 | 632 | 668 | 632 | 668 | 7,000 |
| 2008/06/13 | 623 | 630 | 620 | 630 | 25,000 |
| 2008/06/12 | 622 | 637 | 608 | 618 | 19,000 |
| 2008/06/11 | 669 | 669 | 636 | 652 | 26,000 |
| 2008/06/10 | 699 | 699 | 670 | 670 | 38,000 |
| 2008/06/09 | 688 | 700 | 687 | 694 | 88,000 |
| 2008/06/06 | 710 | 720 | 700 | 708 | 51,000 |
| 2008/06/05 | 710 | 715 | 679 | 710 | 71,000 |
| 2008/06/04 | 681 | 709 | 670 | 700 | 102,000 |
| 2008/06/03 | 584 | 686 | 584 | 680 | 211,000 |
| 2008/06/02 | 568 | 601 | 565 | 600 | 92,000 |
| 2008/05/30 | 571 | 579 | 563 | 563 | 19,000 |
| 2008/05/29 | 567 | 567 | 567 | 567 | 1,000 |
| 2008/05/28 | 570 | 570 | 567 | 567 | 7,000 |
| 2008/05/27 | 570 | 570 | 570 | 570 | 5,000 |
| 2008/05/26 | 570 | 570 | 560 | 560 | 12,000 |
| 2008/05/23 | 570 | 580 | 568 | 570 | 30,000 |
| 2008/05/22 | 548 | 567 | 548 | 550 | 25,000 |
| 2008/05/21 | 572 | 572 | 562 | 568 | 18,000 |
| 2008/05/20 | 580 | 580 | 577 | 580 | 9,000 |
| 2008/05/19 | 590 | 595 | 580 | 580 | 22,000 |
| 2008/05/16 | 581 | 589 | 577 | 589 | 37,000 |
| 2008/05/15 | 582 | 582 | 568 | 573 | 18,000 |
| 2008/05/14 | 593 | 595 | 585 | 589 | 25,000 |
| 2008/05/13 | 585 | 598 | 572 | 589 | 66,000 |
| 2008/05/12 | 562 | 572 | 562 | 572 | 7,000 |
| 2008/05/09 | 571 | 571 | 545 | 545 | 11,000 |
| 2008/05/08 | 570 | 580 | 570 | 571 | 4,000 |
| 2008/05/07 | 581 | 583 | 573 | 580 | 38,000 |
| 2008/05/02 | 574 | 580 | 572 | 579 | 25,000 |
| 2008/05/01 | 557 | 570 | 557 | 570 | 61,000 |
| 2008/04/30 | 540 | 555 | 533 | 548 | 36,000 |
| 2008/04/28 | 523 | 540 | 522 | 530 | 26,000 |
| 2008/04/25 | 529 | 534 | 520 | 525 | 34,000 |
| 2008/04/24 | 506 | 520 | 504 | 520 | 36,000 |
| 2008/04/23 | 503 | 510 | 501 | 502 | 47,000 |
| 2008/04/22 | 501 | 518 | 501 | 510 | 40,000 |
| 2008/04/21 | 501 | 511 | 500 | 504 | 17,000 |
| 2008/04/18 | 493 | 496 | 493 | 496 | 10,000 |
| 2008/04/17 | 485 | 500 | 480 | 496 | 13,000 |
| 2008/04/16 | 481 | 483 | 477 | 477 | 31,000 |
| 2008/04/15 | 490 | 490 | 486 | 486 | 4,000 |
| 2008/04/14 | 487 | 490 | 485 | 490 | 20,000 |
| 2008/04/11 | 490 | 492 | 490 | 490 | 23,000 |
| 2008/04/10 | 488 | 490 | 477 | 490 | 14,000 |
| 2008/04/09 | 494 | 494 | 485 | 487 | 10,000 |
| 2008/04/08 | 494 | 494 | 494 | 494 | 7,000 |
| 2008/04/07 | 503 | 503 | 494 | 494 | 6,000 |
| 2008/04/04 | 493 | 493 | 493 | 493 | 1,000 |
| 2008/04/03 | 484 | 493 | 482 | 493 | 12,000 |
| 2008/04/02 | 492 | 492 | 483 | 483 | 5,000 |
| 2008/04/01 | 493 | 493 | 490 | 490 | 3,000 |
| 2008/03/31 | 508 | 515 | 500 | 500 | 4,000 |
| 2008/03/28 | 500 | 510 | 485 | 510 | 10,000 |
| 2008/03/27 | 500 | 500 | 500 | 500 | 3,000 |
| 2008/03/26 | 494 | 514 | 494 | 505 | 7,000 |
| 2008/03/25 | 540 | 541 | 531 | 531 | 29,000 |
| 2008/03/24 | 520 | 530 | 519 | 520 | 26,000 |
| 2008/03/21 | 480 | 520 | 480 | 520 | 13,000 |
| 2008/03/19 | 471 | 471 | 460 | 465 | 11,000 |
| 2008/03/18 | 450 | 465 | 450 | 450 | 9,000 |
| 2008/03/17 | 457 | 466 | 440 | 465 | 19,000 |
| 2008/03/14 | 481 | 481 | 465 | 465 | 14,000 |
| 2008/03/13 | 491 | 491 | 482 | 486 | 7,000 |
| 2008/03/12 | 500 | 500 | 494 | 494 | 14,000 |
| 2008/03/11 | 480 | 481 | 475 | 476 | 33,000 |
| 2008/03/10 | 502 | 506 | 490 | 490 | 23,000 |
| 2008/03/07 | 523 | 530 | 522 | 522 | 21,000 |
| 2008/03/06 | 546 | 547 | 541 | 547 | 28,000 |
| 2008/03/05 | 537 | 538 | 530 | 538 | 16,000 |
| 2008/03/04 | 543 | 554 | 537 | 537 | 14,000 |
| 2008/03/03 | 547 | 547 | 538 | 543 | 21,000 |
| 2008/02/29 | 548 | 558 | 548 | 558 | 9,000 |
| 2008/02/28 | 540 | 545 | 536 | 545 | 21,000 |
| 2008/02/27 | 553 | 553 | 545 | 547 | 45,000 |
| 2008/02/26 | 554 | 554 | 541 | 541 | 25,000 |
| 2008/02/25 | 555 | 556 | 530 | 538 | 207,000 |
| 2008/02/22 | 586 | 590 | 558 | 565 | 123,000 |
| 2008/02/21 | 597 | 597 | 581 | 586 | 40,000 |
| 2008/02/20 | 596 | 596 | 589 | 589 | 10,000 |
| 2008/02/19 | 588 | 595 | 585 | 594 | 33,000 |
| 2008/02/18 | 616 | 616 | 583 | 583 | 24,000 |
| 2008/02/15 | 578 | 610 | 575 | 592 | 16,000 |
| 2008/02/14 | 590 | 595 | 550 | 578 | 76,000 |
| 2008/02/13 | 630 | 630 | 597 | 597 | 32,000 |
| 2008/02/12 | 610 | 622 | 595 | 603 | 26,000 |
| 2008/02/08 | 611 | 611 | 595 | 600 | 15,000 |
| 2008/02/07 | 600 | 616 | 600 | 601 | 22,000 |
| 2008/02/06 | 619 | 620 | 600 | 610 | 46,000 |
| 2008/02/05 | 660 | 661 | 635 | 645 | 31,000 |
| 2008/02/04 | 605 | 650 | 601 | 650 | 82,000 |
| 2008/02/01 | 575 | 588 | 575 | 583 | 45,000 |
| 2008/01/31 | 556 | 585 | 553 | 585 | 23,000 |
| 2008/01/30 | 537 | 595 | 537 | 564 | 40,000 |
| 2008/01/29 | 564 | 565 | 528 | 535 | 62,000 |
| 2008/01/28 | 552 | 560 | 550 | 554 | 51,000 |
| 2008/01/25 | 567 | 579 | 560 | 570 | 90,000 |
| 2008/01/24 | 518 | 540 | 518 | 530 | 36,000 |
| 2008/01/23 | 522 | 526 | 507 | 509 | 53,000 |
| 2008/01/22 | 501 | 510 | 481 | 482 | 83,000 |
| 2008/01/21 | 591 | 591 | 526 | 526 | 95,000 |
| 2008/01/18 | 559 | 610 | 550 | 583 | 79,000 |
| 2008/01/17 | 554 | 580 | 550 | 575 | 84,000 |
| 2008/01/16 | 570 | 577 | 550 | 550 | 108,000 |
| 2008/01/15 | 690 | 690 | 640 | 650 | 29,000 |
| 2008/01/11 | 713 | 713 | 690 | 690 | 30,000 |
| 2008/01/10 | 697 | 720 | 690 | 715 | 53,000 |
| 2008/01/09 | 699 | 702 | 676 | 677 | 51,000 |
| 2008/01/08 | 730 | 730 | 700 | 700 | 47,000 |
| 2008/01/07 | 790 | 790 | 728 | 735 | 64,000 |
| 2008/01/04 | 830 | 830 | 790 | 809 | 36,000 |