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 |
|---|---|---|---|---|---|
| 2009/12/30 | 263 | 264 | 262 | 264 | 7,000 |
| 2009/12/29 | 265 | 265 | 261 | 261 | 7,000 |
| 2009/12/28 | 269 | 273 | 265 | 266 | 12,000 |
| 2009/12/25 | 260 | 270 | 260 | 268 | 60,000 |
| 2009/12/24 | 252 | 259 | 251 | 257 | 43,000 |
| 2009/12/22 | 248 | 250 | 245 | 249 | 26,000 |
| 2009/12/21 | 252 | 253 | 247 | 248 | 13,000 |
| 2009/12/18 | 248 | 252 | 244 | 250 | 24,000 |
| 2009/12/17 | 251 | 251 | 250 | 250 | 4,000 |
| 2009/12/16 | 252 | 252 | 250 | 250 | 3,000 |
| 2009/12/15 | 248 | 253 | 248 | 252 | 6,000 |
| 2009/12/14 | 250 | 253 | 248 | 248 | 7,000 |
| 2009/12/11 | 247 | 255 | 247 | 255 | 5,000 |
| 2009/12/10 | 250 | 257 | 248 | 248 | 19,000 |
| 2009/12/09 | 253 | 257 | 252 | 254 | 19,000 |
| 2009/12/08 | 259 | 259 | 253 | 258 | 23,000 |
| 2009/12/07 | 252 | 257 | 252 | 257 | 21,000 |
| 2009/12/04 | 246 | 247 | 242 | 245 | 45,000 |
| 2009/12/03 | 233 | 242 | 232 | 241 | 43,000 |
| 2009/12/02 | 230 | 232 | 230 | 232 | 17,000 |
| 2009/12/01 | 231 | 233 | 230 | 233 | 10,000 |
| 2009/11/30 | 230 | 235 | 229 | 232 | 11,000 |
| 2009/11/27 | 232 | 235 | 231 | 232 | 28,000 |
| 2009/11/26 | 245 | 249 | 242 | 242 | 14,000 |
| 2009/11/25 | 245 | 250 | 244 | 249 | 40,000 |
| 2009/11/24 | 241 | 247 | 238 | 245 | 24,000 |
| 2009/11/20 | 235 | 238 | 235 | 237 | 5,000 |
| 2009/11/19 | 236 | 238 | 235 | 236 | 12,000 |
| 2009/11/18 | 240 | 245 | 235 | 240 | 17,000 |
| 2009/11/17 | 250 | 250 | 245 | 245 | 31,000 |
| 2009/11/16 | 249 | 251 | 248 | 250 | 10,000 |
| 2009/11/13 | 250 | 251 | 249 | 249 | 8,000 |
| 2009/11/12 | 248 | 249 | 247 | 249 | 7,000 |
| 2009/11/11 | 253 | 255 | 247 | 247 | 27,000 |
| 2009/11/10 | 257 | 260 | 253 | 253 | 39,000 |
| 2009/11/09 | 256 | 256 | 251 | 253 | 22,000 |
| 2009/11/06 | 264 | 265 | 260 | 260 | 10,000 |
| 2009/11/05 | 260 | 265 | 260 | 265 | 6,000 |
| 2009/11/04 | 258 | 264 | 258 | 260 | 10,000 |
| 2009/11/02 | 258 | 258 | 255 | 256 | 11,000 |
| 2009/10/30 | 264 | 264 | 260 | 260 | 10,000 |
| 2009/10/29 | 264 | 264 | 258 | 260 | 51,000 |
| 2009/10/28 | 269 | 269 | 266 | 267 | 15,000 |
| 2009/10/27 | 272 | 274 | 269 | 274 | 10,000 |
| 2009/10/26 | 270 | 272 | 270 | 271 | 9,000 |
| 2009/10/23 | 275 | 275 | 272 | 272 | 34,000 |
| 2009/10/22 | 271 | 278 | 268 | 278 | 31,000 |
| 2009/10/21 | 272 | 272 | 267 | 272 | 24,000 |
| 2009/10/20 | 269 | 275 | 268 | 273 | 37,000 |
| 2009/10/19 | 269 | 269 | 266 | 268 | 46,000 |
| 2009/10/16 | 278 | 279 | 272 | 273 | 23,000 |
| 2009/10/15 | 278 | 282 | 277 | 277 | 19,000 |
| 2009/10/14 | 278 | 279 | 275 | 278 | 18,000 |
| 2009/10/13 | 290 | 290 | 278 | 279 | 71,000 |
| 2009/10/09 | 285 | 288 | 282 | 283 | 43,000 |
| 2009/10/08 | 277 | 283 | 277 | 281 | 27,000 |
| 2009/10/07 | 270 | 277 | 270 | 277 | 27,000 |
| 2009/10/06 | 262 | 269 | 260 | 269 | 35,000 |
| 2009/10/05 | 262 | 262 | 260 | 260 | 11,000 |
| 2009/10/02 | 261 | 264 | 254 | 260 | 47,000 |
| 2009/10/01 | 275 | 278 | 270 | 270 | 64,000 |
| 2009/09/30 | 279 | 288 | 270 | 270 | 82,000 |
| 2009/09/29 | 299 | 299 | 284 | 284 | 46,000 |
| 2009/09/28 | 302 | 302 | 295 | 295 | 53,000 |
| 2009/09/25 | 309 | 310 | 304 | 307 | 59,000 |
| 2009/09/24 | 314 | 318 | 304 | 309 | 64,000 |
| 2009/09/18 | 314 | 317 | 311 | 314 | 41,000 |
| 2009/09/17 | 311 | 316 | 306 | 316 | 73,000 |
| 2009/09/16 | 317 | 317 | 304 | 306 | 73,000 |
| 2009/09/15 | 322 | 327 | 310 | 318 | 105,000 |
| 2009/09/14 | 333 | 333 | 322 | 322 | 136,000 |
| 2009/09/11 | 340 | 346 | 322 | 331 | 413,000 |
| 2009/09/10 | 321 | 348 | 320 | 338 | 662,000 |
| 2009/09/09 | 315 | 321 | 306 | 310 | 440,000 |
| 2009/09/08 | 294 | 307 | 291 | 305 | 172,000 |
| 2009/09/07 | 294 | 297 | 292 | 294 | 24,000 |
| 2009/09/04 | 301 | 302 | 291 | 297 | 75,000 |
| 2009/09/03 | 291 | 302 | 291 | 300 | 109,000 |
| 2009/09/02 | 287 | 291 | 285 | 291 | 49,000 |
| 2009/09/01 | 286 | 291 | 283 | 291 | 38,000 |
| 2009/08/31 | 296 | 302 | 286 | 289 | 77,000 |
| 2009/08/28 | 293 | 296 | 291 | 294 | 49,000 |
| 2009/08/27 | 297 | 297 | 291 | 297 | 56,000 |
| 2009/08/26 | 292 | 301 | 290 | 297 | 263,000 |
| 2009/08/25 | 287 | 296 | 284 | 287 | 155,000 |
| 2009/08/24 | 280 | 290 | 279 | 289 | 106,000 |
| 2009/08/21 | 277 | 279 | 271 | 278 | 35,000 |
| 2009/08/20 | 277 | 278 | 266 | 275 | 66,000 |
| 2009/08/19 | 276 | 277 | 272 | 274 | 51,000 |
| 2009/08/18 | 270 | 273 | 269 | 271 | 22,000 |
| 2009/08/17 | 274 | 275 | 270 | 271 | 24,000 |
| 2009/08/14 | 277 | 277 | 277 | 277 | 3,000 |
| 2009/08/13 | 272 | 277 | 272 | 277 | 30,000 |
| 2009/08/12 | 274 | 275 | 270 | 271 | 23,000 |
| 2009/08/11 | 275 | 280 | 273 | 274 | 55,000 |
| 2009/08/10 | 282 | 282 | 274 | 278 | 64,000 |
| 2009/08/07 | 274 | 280 | 272 | 280 | 16,000 |
| 2009/08/06 | 274 | 278 | 274 | 278 | 3,000 |
| 2009/08/05 | 276 | 280 | 270 | 276 | 54,000 |
| 2009/08/04 | 276 | 276 | 271 | 272 | 18,000 |
| 2009/08/03 | 278 | 279 | 271 | 271 | 15,000 |
| 2009/07/31 | 275 | 276 | 270 | 271 | 11,000 |
| 2009/07/30 | 270 | 271 | 268 | 268 | 7,000 |
| 2009/07/29 | 270 | 275 | 269 | 270 | 17,000 |
| 2009/07/28 | 279 | 279 | 271 | 271 | 28,000 |
| 2009/07/27 | 289 | 289 | 277 | 284 | 23,000 |
| 2009/07/24 | 290 | 290 | 280 | 284 | 112,000 |
| 2009/07/23 | 274 | 279 | 274 | 278 | 73,000 |
| 2009/07/22 | 259 | 272 | 258 | 269 | 30,000 |
| 2009/07/21 | 248 | 257 | 248 | 257 | 17,000 |
| 2009/07/17 | 245 | 247 | 242 | 245 | 14,000 |
| 2009/07/16 | 247 | 249 | 240 | 240 | 52,000 |
| 2009/07/15 | 243 | 248 | 242 | 242 | 24,000 |
| 2009/07/14 | 235 | 239 | 231 | 236 | 33,000 |
| 2009/07/13 | 244 | 244 | 227 | 229 | 45,000 |
| 2009/07/10 | 254 | 256 | 249 | 249 | 49,000 |
| 2009/07/09 | 256 | 259 | 252 | 253 | 29,000 |
| 2009/07/08 | 260 | 260 | 255 | 258 | 58,000 |
| 2009/07/07 | 272 | 272 | 263 | 265 | 55,000 |
| 2009/07/06 | 282 | 282 | 270 | 271 | 52,000 |
| 2009/07/03 | 282 | 285 | 278 | 285 | 30,000 |
| 2009/07/02 | 291 | 292 | 284 | 284 | 30,000 |
| 2009/07/01 | 290 | 294 | 288 | 292 | 23,000 |
| 2009/06/30 | 285 | 297 | 284 | 292 | 42,000 |
| 2009/06/29 | 285 | 288 | 283 | 283 | 17,000 |
| 2009/06/26 | 283 | 285 | 278 | 283 | 27,000 |
| 2009/06/25 | 273 | 283 | 271 | 271 | 41,000 |
| 2009/06/24 | 268 | 270 | 267 | 269 | 21,000 |
| 2009/06/23 | 267 | 269 | 266 | 266 | 12,000 |
| 2009/06/22 | 268 | 271 | 262 | 271 | 46,000 |
| 2009/06/19 | 285 | 285 | 273 | 273 | 29,000 |
| 2009/06/18 | 290 | 290 | 280 | 281 | 24,000 |
| 2009/06/17 | 290 | 295 | 288 | 295 | 44,000 |
| 2009/06/16 | 289 | 304 | 289 | 296 | 51,000 |
| 2009/06/15 | 299 | 304 | 299 | 304 | 27,000 |
| 2009/06/12 | 297 | 302 | 296 | 298 | 51,000 |
| 2009/06/11 | 298 | 306 | 295 | 301 | 77,000 |
| 2009/06/10 | 292 | 306 | 292 | 300 | 105,000 |
| 2009/06/09 | 288 | 303 | 285 | 285 | 130,000 |
| 2009/06/08 | 279 | 295 | 278 | 283 | 50,000 |
| 2009/06/05 | 279 | 281 | 277 | 277 | 20,000 |
| 2009/06/04 | 275 | 278 | 273 | 277 | 19,000 |
| 2009/06/03 | 275 | 280 | 273 | 275 | 63,000 |
| 2009/06/02 | 282 | 284 | 274 | 274 | 62,000 |
| 2009/06/01 | 278 | 285 | 277 | 277 | 71,000 |
| 2009/05/29 | 260 | 276 | 255 | 273 | 175,000 |
| 2009/05/28 | 252 | 259 | 250 | 259 | 46,000 |
| 2009/05/27 | 261 | 261 | 252 | 254 | 127,000 |
| 2009/05/26 | 260 | 263 | 258 | 263 | 64,000 |
| 2009/05/25 | 255 | 265 | 253 | 261 | 168,000 |
| 2009/05/22 | 245 | 255 | 244 | 255 | 52,000 |
| 2009/05/21 | 249 | 252 | 241 | 247 | 235,000 |
| 2009/05/20 | 237 | 251 | 237 | 250 | 200,000 |
| 2009/05/19 | 240 | 240 | 231 | 232 | 55,000 |
| 2009/05/18 | 234 | 238 | 229 | 235 | 86,000 |
| 2009/05/15 | 225 | 235 | 225 | 234 | 57,000 |
| 2009/05/14 | 224 | 229 | 222 | 223 | 95,000 |
| 2009/05/13 | 244 | 244 | 228 | 229 | 120,000 |
| 2009/05/12 | 245 | 245 | 240 | 244 | 45,000 |
| 2009/05/11 | 237 | 250 | 236 | 250 | 81,000 |
| 2009/05/08 | 228 | 232 | 226 | 232 | 42,000 |
| 2009/05/07 | 228 | 229 | 221 | 226 | 41,000 |
| 2009/05/01 | 219 | 220 | 217 | 220 | 9,000 |
| 2009/04/30 | 223 | 224 | 216 | 218 | 25,000 |
| 2009/04/28 | 219 | 223 | 214 | 220 | 76,000 |
| 2009/04/27 | 216 | 216 | 213 | 214 | 22,000 |
| 2009/04/24 | 220 | 223 | 216 | 216 | 59,000 |
| 2009/04/23 | 213 | 218 | 212 | 217 | 37,000 |
| 2009/04/22 | 214 | 215 | 212 | 212 | 38,000 |
| 2009/04/21 | 214 | 214 | 212 | 212 | 10,000 |
| 2009/04/20 | 221 | 221 | 213 | 215 | 32,000 |
| 2009/04/17 | 216 | 216 | 214 | 216 | 18,000 |
| 2009/04/16 | 218 | 220 | 212 | 214 | 34,000 |
| 2009/04/15 | 218 | 219 | 214 | 216 | 34,000 |
| 2009/04/14 | 226 | 226 | 216 | 218 | 18,000 |
| 2009/04/13 | 223 | 225 | 222 | 223 | 14,000 |
| 2009/04/10 | 224 | 225 | 221 | 221 | 57,000 |
| 2009/04/09 | 212 | 220 | 212 | 220 | 35,000 |
| 2009/04/08 | 217 | 217 | 209 | 210 | 47,000 |
| 2009/04/07 | 220 | 222 | 216 | 218 | 36,000 |
| 2009/04/06 | 219 | 225 | 219 | 220 | 44,000 |
| 2009/04/03 | 222 | 223 | 217 | 218 | 45,000 |
| 2009/04/02 | 213 | 224 | 211 | 219 | 62,000 |
| 2009/04/01 | 211 | 211 | 207 | 208 | 28,000 |
| 2009/03/31 | 215 | 215 | 210 | 210 | 26,000 |
| 2009/03/30 | 227 | 227 | 220 | 222 | 18,000 |
| 2009/03/27 | 228 | 229 | 225 | 227 | 19,000 |
| 2009/03/26 | 225 | 227 | 222 | 225 | 17,000 |
| 2009/03/25 | 237 | 237 | 226 | 228 | 60,000 |
| 2009/03/24 | 221 | 232 | 220 | 232 | 56,000 |
| 2009/03/23 | 210 | 215 | 210 | 214 | 26,000 |
| 2009/03/19 | 210 | 212 | 208 | 210 | 43,000 |
| 2009/03/18 | 210 | 215 | 206 | 208 | 51,000 |
| 2009/03/17 | 208 | 209 | 206 | 207 | 32,000 |
| 2009/03/16 | 207 | 210 | 205 | 209 | 91,000 |
| 2009/03/13 | 208 | 212 | 207 | 210 | 13,000 |
| 2009/03/12 | 207 | 210 | 207 | 207 | 41,000 |
| 2009/03/11 | 211 | 213 | 207 | 207 | 46,000 |
| 2009/03/10 | 213 | 213 | 210 | 210 | 45,000 |
| 2009/03/09 | 218 | 220 | 213 | 213 | 9,000 |
| 2009/03/06 | 216 | 219 | 215 | 216 | 9,000 |
| 2009/03/05 | 215 | 226 | 215 | 224 | 22,000 |
| 2009/03/04 | 212 | 213 | 211 | 213 | 12,000 |
| 2009/03/03 | 212 | 212 | 212 | 212 | 6,000 |
| 2009/03/02 | 216 | 217 | 210 | 217 | 70,000 |
| 2009/02/27 | 224 | 224 | 220 | 220 | 14,000 |
| 2009/02/26 | 228 | 228 | 221 | 225 | 45,000 |
| 2009/02/25 | 229 | 230 | 215 | 223 | 68,000 |
| 2009/02/24 | 218 | 219 | 213 | 219 | 19,000 |
| 2009/02/23 | 212 | 220 | 211 | 220 | 70,000 |
| 2009/02/20 | 214 | 214 | 210 | 211 | 27,000 |
| 2009/02/19 | 212 | 212 | 210 | 210 | 13,000 |
| 2009/02/18 | 206 | 214 | 206 | 212 | 61,000 |
| 2009/02/17 | 220 | 220 | 210 | 210 | 10,000 |
| 2009/02/16 | 207 | 224 | 205 | 220 | 56,000 |
| 2009/02/13 | 201 | 215 | 198 | 215 | 45,000 |
| 2009/02/12 | 210 | 214 | 198 | 198 | 84,000 |
| 2009/02/10 | 215 | 223 | 212 | 215 | 73,000 |
| 2009/02/09 | 209 | 211 | 207 | 211 | 25,000 |
| 2009/02/06 | 206 | 208 | 201 | 207 | 57,000 |
| 2009/02/05 | 205 | 209 | 205 | 209 | 23,000 |
| 2009/02/04 | 200 | 207 | 200 | 205 | 42,000 |
| 2009/02/03 | 200 | 210 | 198 | 198 | 100,000 |
| 2009/02/02 | 205 | 212 | 198 | 199 | 76,000 |
| 2009/01/30 | 211 | 216 | 206 | 210 | 82,000 |
| 2009/01/29 | 218 | 221 | 206 | 213 | 107,000 |
| 2009/01/28 | 214 | 219 | 213 | 218 | 36,000 |
| 2009/01/27 | 210 | 218 | 206 | 214 | 89,000 |
| 2009/01/26 | 227 | 227 | 215 | 215 | 73,000 |
| 2009/01/23 | 231 | 236 | 221 | 236 | 58,000 |
| 2009/01/22 | 229 | 238 | 226 | 233 | 70,000 |
| 2009/01/21 | 240 | 240 | 224 | 230 | 66,000 |
| 2009/01/20 | 242 | 248 | 239 | 245 | 42,000 |
| 2009/01/19 | 244 | 247 | 240 | 246 | 25,000 |
| 2009/01/16 | 253 | 255 | 240 | 245 | 63,000 |
| 2009/01/15 | 240 | 250 | 233 | 250 | 39,000 |
| 2009/01/14 | 243 | 255 | 243 | 250 | 26,000 |
| 2009/01/13 | 248 | 254 | 238 | 253 | 59,000 |
| 2009/01/09 | 258 | 258 | 248 | 253 | 69,000 |
| 2009/01/08 | 252 | 257 | 250 | 257 | 63,000 |
| 2009/01/07 | 254 | 260 | 252 | 258 | 81,000 |
| 2009/01/06 | 253 | 253 | 248 | 252 | 35,000 |
| 2009/01/05 | 255 | 255 | 248 | 253 | 32,000 |