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 |
|---|---|---|---|---|---|
| 2010/12/30 | 223 | 230 | 222 | 226 | 15,000 |
| 2010/12/29 | 225 | 226 | 222 | 223 | 25,000 |
| 2010/12/28 | 223 | 226 | 223 | 224 | 5,000 |
| 2010/12/27 | 221 | 226 | 221 | 223 | 21,000 |
| 2010/12/24 | 225 | 226 | 223 | 224 | 55,000 |
| 2010/12/22 | 231 | 231 | 225 | 225 | 50,000 |
| 2010/12/21 | 226 | 236 | 224 | 229 | 80,000 |
| 2010/12/20 | 228 | 230 | 225 | 228 | 57,000 |
| 2010/12/17 | 224 | 224 | 221 | 222 | 48,000 |
| 2010/12/16 | 220 | 222 | 220 | 222 | 23,000 |
| 2010/12/15 | 221 | 222 | 220 | 220 | 21,000 |
| 2010/12/14 | 218 | 221 | 218 | 219 | 20,000 |
| 2010/12/13 | 217 | 219 | 217 | 218 | 17,000 |
| 2010/12/10 | 221 | 222 | 217 | 217 | 26,000 |
| 2010/12/09 | 218 | 219 | 216 | 216 | 41,000 |
| 2010/12/08 | 219 | 220 | 217 | 219 | 55,000 |
| 2010/12/07 | 215 | 215 | 213 | 213 | 22,000 |
| 2010/12/06 | 212 | 216 | 212 | 215 | 29,000 |
| 2010/12/03 | 212 | 215 | 212 | 213 | 10,000 |
| 2010/12/02 | 212 | 215 | 212 | 212 | 37,000 |
| 2010/12/01 | 211 | 214 | 208 | 211 | 36,000 |
| 2010/11/30 | 215 | 215 | 211 | 212 | 18,000 |
| 2010/11/29 | 212 | 216 | 212 | 215 | 7,000 |
| 2010/11/26 | 215 | 215 | 212 | 212 | 28,000 |
| 2010/11/25 | 215 | 216 | 211 | 215 | 59,000 |
| 2010/11/24 | 209 | 213 | 209 | 213 | 29,000 |
| 2010/11/22 | 209 | 212 | 209 | 211 | 16,000 |
| 2010/11/19 | 208 | 209 | 207 | 209 | 16,000 |
| 2010/11/18 | 204 | 208 | 204 | 207 | 18,000 |
| 2010/11/17 | 204 | 205 | 204 | 204 | 16,000 |
| 2010/11/16 | 207 | 208 | 205 | 206 | 16,000 |
| 2010/11/15 | 208 | 208 | 206 | 207 | 10,000 |
| 2010/11/12 | 209 | 209 | 206 | 208 | 12,000 |
| 2010/11/11 | 209 | 209 | 208 | 209 | 10,000 |
| 2010/11/10 | 208 | 209 | 205 | 206 | 20,000 |
| 2010/11/09 | 206 | 207 | 206 | 206 | 7,000 |
| 2010/11/08 | 205 | 207 | 204 | 206 | 17,000 |
| 2010/11/05 | 205 | 205 | 204 | 204 | 19,000 |
| 2010/11/04 | 202 | 206 | 202 | 205 | 14,000 |
| 2010/11/02 | 202 | 202 | 202 | 202 | 1,000 |
| 2010/11/01 | 202 | 203 | 202 | 202 | 32,000 |
| 2010/10/29 | 209 | 209 | 204 | 205 | 24,000 |
| 2010/10/28 | 209 | 210 | 209 | 210 | 9,000 |
| 2010/10/27 | 215 | 215 | 211 | 211 | 8,000 |
| 2010/10/26 | 222 | 222 | 217 | 217 | 4,000 |
| 2010/10/25 | 221 | 222 | 217 | 222 | 28,000 |
| 2010/10/22 | 215 | 218 | 215 | 218 | 7,000 |
| 2010/10/21 | 213 | 213 | 211 | 213 | 14,000 |
| 2010/10/20 | 213 | 213 | 212 | 213 | 11,000 |
| 2010/10/19 | 215 | 215 | 214 | 214 | 4,000 |
| 2010/10/18 | 216 | 223 | 216 | 216 | 5,000 |
| 2010/10/15 | 220 | 220 | 218 | 218 | 4,000 |
| 2010/10/14 | 218 | 220 | 218 | 220 | 4,000 |
| 2010/10/13 | 217 | 222 | 217 | 218 | 4,000 |
| 2010/10/12 | 220 | 228 | 214 | 217 | 14,000 |
| 2010/10/08 | 215 | 215 | 212 | 213 | 9,000 |
| 2010/10/07 | 211 | 212 | 211 | 212 | 7,000 |
| 2010/10/06 | 212 | 213 | 208 | 210 | 8,000 |
| 2010/10/05 | 208 | 212 | 208 | 210 | 8,000 |
| 2010/10/04 | 210 | 211 | 208 | 208 | 10,000 |
| 2010/10/01 | 209 | 209 | 209 | 209 | 3,000 |
| 2010/09/30 | 209 | 210 | 209 | 209 | 7,000 |
| 2010/09/29 | 209 | 210 | 209 | 210 | 3,000 |
| 2010/09/28 | 214 | 214 | 206 | 209 | 17,000 |
| 2010/09/27 | 212 | 216 | 211 | 214 | 28,000 |
| 2010/09/24 | 221 | 221 | 217 | 217 | 34,000 |
| 2010/09/22 | 221 | 222 | 219 | 221 | 18,000 |
| 2010/09/21 | 214 | 221 | 214 | 221 | 10,000 |
| 2010/09/17 | 213 | 215 | 213 | 215 | 14,000 |
| 2010/09/16 | 215 | 215 | 213 | 213 | 3,000 |
| 2010/09/15 | 210 | 213 | 210 | 213 | 6,000 |
| 2010/09/14 | 211 | 216 | 211 | 211 | 3,000 |
| 2010/09/13 | 210 | 212 | 210 | 211 | 12,000 |
| 2010/09/10 | 206 | 210 | 206 | 210 | 14,000 |
| 2010/09/09 | 207 | 208 | 205 | 205 | 9,000 |
| 2010/09/08 | 210 | 210 | 207 | 207 | 13,000 |
| 2010/09/07 | 213 | 215 | 212 | 212 | 8,000 |
| 2010/09/06 | 209 | 215 | 209 | 215 | 8,000 |
| 2010/09/03 | 208 | 209 | 208 | 209 | 4,000 |
| 2010/09/02 | 206 | 209 | 206 | 209 | 13,000 |
| 2010/09/01 | 210 | 211 | 204 | 204 | 40,000 |
| 2010/08/31 | 215 | 216 | 212 | 216 | 12,000 |
| 2010/08/30 | 220 | 222 | 217 | 219 | 19,000 |
| 2010/08/27 | 211 | 223 | 211 | 219 | 8,000 |
| 2010/08/26 | 220 | 222 | 219 | 219 | 12,000 |
| 2010/08/25 | 225 | 225 | 220 | 220 | 37,000 |
| 2010/08/24 | 226 | 226 | 222 | 224 | 18,000 |
| 2010/08/23 | 220 | 227 | 218 | 226 | 17,000 |
| 2010/08/20 | 224 | 224 | 223 | 223 | 4,000 |
| 2010/08/19 | 224 | 224 | 224 | 224 | 6,000 |
| 2010/08/18 | 224 | 224 | 224 | 224 | 1,000 |
| 2010/08/17 | 224 | 224 | 224 | 224 | 2,000 |
| 2010/08/16 | 223 | 224 | 223 | 224 | 8,000 |
| 2010/08/13 | 223 | 225 | 223 | 225 | 2,000 |
| 2010/08/12 | 225 | 227 | 225 | 227 | 8,000 |
| 2010/08/11 | 221 | 222 | 220 | 222 | 15,000 |
| 2010/08/10 | 235 | 235 | 227 | 227 | 18,000 |
| 2010/08/09 | 230 | 232 | 230 | 232 | 3,000 |
| 2010/08/06 | 0 | 0 | 0 | 235 | 0 |
| 2010/08/05 | 0 | 0 | 0 | 235 | 0 |
| 2010/08/04 | 235 | 235 | 235 | 235 | 1,000 |
| 2010/08/03 | 236 | 239 | 236 | 239 | 4,000 |
| 2010/08/02 | 235 | 235 | 235 | 235 | 1,000 |
| 2010/07/30 | 239 | 239 | 237 | 237 | 2,000 |
| 2010/07/29 | 240 | 241 | 240 | 241 | 2,000 |
| 2010/07/28 | 247 | 250 | 241 | 241 | 24,000 |
| 2010/07/27 | 245 | 252 | 245 | 252 | 8,000 |
| 2010/07/26 | 248 | 249 | 243 | 245 | 16,000 |
| 2010/07/23 | 253 | 253 | 245 | 249 | 72,000 |
| 2010/07/22 | 234 | 245 | 234 | 245 | 25,000 |
| 2010/07/21 | 232 | 233 | 230 | 232 | 10,000 |
| 2010/07/20 | 225 | 225 | 225 | 225 | 2,000 |
| 2010/07/16 | 238 | 238 | 230 | 230 | 18,000 |
| 2010/07/15 | 237 | 237 | 236 | 236 | 4,000 |
| 2010/07/14 | 238 | 238 | 236 | 236 | 7,000 |
| 2010/07/13 | 239 | 239 | 235 | 236 | 9,000 |
| 2010/07/12 | 248 | 248 | 238 | 238 | 23,000 |
| 2010/07/09 | 234 | 240 | 234 | 240 | 26,000 |
| 2010/07/08 | 235 | 249 | 233 | 233 | 34,000 |
| 2010/07/07 | 236 | 238 | 232 | 233 | 15,000 |
| 2010/07/06 | 234 | 239 | 234 | 239 | 5,000 |
| 2010/07/05 | 233 | 234 | 231 | 233 | 4,000 |
| 2010/07/02 | 234 | 234 | 230 | 230 | 20,000 |
| 2010/07/01 | 227 | 230 | 224 | 226 | 29,000 |
| 2010/06/30 | 231 | 236 | 230 | 230 | 54,000 |
| 2010/06/29 | 239 | 239 | 238 | 238 | 8,000 |
| 2010/06/28 | 242 | 242 | 238 | 241 | 35,000 |
| 2010/06/25 | 244 | 244 | 242 | 242 | 28,000 |
| 2010/06/24 | 247 | 248 | 245 | 246 | 23,000 |
| 2010/06/23 | 248 | 248 | 242 | 245 | 35,000 |
| 2010/06/22 | 252 | 252 | 250 | 252 | 10,000 |
| 2010/06/21 | 248 | 255 | 247 | 250 | 22,000 |
| 2010/06/18 | 249 | 249 | 249 | 249 | 2,000 |
| 2010/06/17 | 253 | 253 | 250 | 250 | 5,000 |
| 2010/06/16 | 259 | 259 | 251 | 257 | 8,000 |
| 2010/06/15 | 256 | 256 | 256 | 256 | 6,000 |
| 2010/06/14 | 256 | 256 | 256 | 256 | 5,000 |
| 2010/06/11 | 243 | 249 | 243 | 249 | 11,000 |
| 2010/06/10 | 251 | 251 | 245 | 246 | 8,000 |
| 2010/06/09 | 243 | 243 | 243 | 243 | 1,000 |
| 2010/06/08 | 238 | 240 | 238 | 238 | 7,000 |
| 2010/06/07 | 240 | 240 | 238 | 238 | 7,000 |
| 2010/06/04 | 0 | 0 | 0 | 252 | 0 |
| 2010/06/03 | 244 | 253 | 243 | 252 | 14,000 |
| 2010/06/02 | 240 | 240 | 237 | 240 | 6,000 |
| 2010/06/01 | 241 | 241 | 240 | 240 | 4,000 |
| 2010/05/31 | 0 | 0 | 0 | 245 | 0 |
| 2010/05/28 | 252 | 252 | 245 | 245 | 6,000 |
| 2010/05/27 | 230 | 244 | 230 | 244 | 14,000 |
| 2010/05/26 | 232 | 239 | 223 | 230 | 45,000 |
| 2010/05/25 | 250 | 250 | 235 | 240 | 45,000 |
| 2010/05/24 | 249 | 251 | 242 | 247 | 19,000 |
| 2010/05/21 | 237 | 245 | 232 | 245 | 16,000 |
| 2010/05/20 | 245 | 246 | 245 | 245 | 5,000 |
| 2010/05/19 | 245 | 253 | 241 | 251 | 14,000 |
| 2010/05/18 | 250 | 255 | 246 | 248 | 14,000 |
| 2010/05/17 | 253 | 254 | 250 | 250 | 18,000 |
| 2010/05/14 | 258 | 258 | 254 | 254 | 7,000 |
| 2010/05/13 | 266 | 266 | 261 | 261 | 14,000 |
| 2010/05/12 | 252 | 259 | 252 | 259 | 19,000 |
| 2010/05/11 | 263 | 264 | 260 | 260 | 18,000 |
| 2010/05/10 | 259 | 264 | 258 | 260 | 15,000 |
| 2010/05/07 | 260 | 260 | 238 | 250 | 42,000 |
| 2010/05/06 | 269 | 273 | 265 | 265 | 35,000 |
| 2010/04/30 | 281 | 283 | 280 | 280 | 19,000 |
| 2010/04/28 | 274 | 281 | 272 | 281 | 12,000 |
| 2010/04/27 | 281 | 282 | 274 | 274 | 10,000 |
| 2010/04/26 | 273 | 277 | 272 | 274 | 13,000 |
| 2010/04/23 | 270 | 275 | 270 | 273 | 29,000 |
| 2010/04/22 | 278 | 278 | 273 | 278 | 26,000 |
| 2010/04/21 | 278 | 279 | 273 | 278 | 15,000 |
| 2010/04/20 | 279 | 279 | 272 | 272 | 10,000 |
| 2010/04/19 | 274 | 279 | 261 | 279 | 48,000 |
| 2010/04/16 | 283 | 284 | 275 | 277 | 34,000 |
| 2010/04/15 | 293 | 297 | 288 | 289 | 41,000 |
| 2010/04/14 | 282 | 290 | 282 | 289 | 25,000 |
| 2010/04/13 | 289 | 289 | 276 | 282 | 40,000 |
| 2010/04/12 | 276 | 300 | 276 | 281 | 62,000 |
| 2010/04/09 | 269 | 272 | 264 | 272 | 31,000 |
| 2010/04/08 | 266 | 266 | 265 | 266 | 4,000 |
| 2010/04/07 | 266 | 267 | 266 | 266 | 19,000 |
| 2010/04/06 | 267 | 267 | 265 | 266 | 13,000 |
| 2010/04/05 | 268 | 270 | 266 | 267 | 26,000 |
| 2010/04/02 | 267 | 267 | 264 | 266 | 11,000 |
| 2010/04/01 | 268 | 269 | 264 | 267 | 8,000 |
| 2010/03/31 | 272 | 272 | 266 | 269 | 17,000 |
| 2010/03/30 | 268 | 279 | 267 | 272 | 63,000 |
| 2010/03/29 | 264 | 268 | 263 | 266 | 31,000 |
| 2010/03/26 | 263 | 268 | 262 | 262 | 20,000 |
| 2010/03/25 | 269 | 269 | 262 | 262 | 62,000 |
| 2010/03/24 | 266 | 270 | 266 | 268 | 25,000 |
| 2010/03/23 | 259 | 261 | 256 | 261 | 26,000 |
| 2010/03/19 | 264 | 265 | 260 | 260 | 14,000 |
| 2010/03/18 | 261 | 263 | 258 | 263 | 13,000 |
| 2010/03/17 | 261 | 261 | 256 | 259 | 35,000 |
| 2010/03/16 | 262 | 265 | 260 | 261 | 32,000 |
| 2010/03/15 | 259 | 265 | 259 | 263 | 36,000 |
| 2010/03/12 | 259 | 259 | 256 | 256 | 22,000 |
| 2010/03/11 | 245 | 257 | 245 | 257 | 57,000 |
| 2010/03/10 | 250 | 250 | 245 | 246 | 41,000 |
| 2010/03/09 | 246 | 248 | 244 | 248 | 18,000 |
| 2010/03/08 | 243 | 245 | 243 | 243 | 24,000 |
| 2010/03/05 | 239 | 241 | 238 | 241 | 8,000 |
| 2010/03/04 | 235 | 239 | 235 | 239 | 35,000 |
| 2010/03/03 | 235 | 236 | 234 | 236 | 22,000 |
| 2010/03/02 | 236 | 237 | 233 | 235 | 28,000 |
| 2010/03/01 | 233 | 240 | 233 | 234 | 35,000 |
| 2010/02/26 | 236 | 240 | 236 | 236 | 17,000 |
| 2010/02/25 | 246 | 247 | 237 | 237 | 45,000 |
| 2010/02/24 | 245 | 250 | 245 | 250 | 16,000 |
| 2010/02/23 | 244 | 246 | 244 | 245 | 11,000 |
| 2010/02/22 | 245 | 248 | 245 | 246 | 19,000 |
| 2010/02/19 | 244 | 249 | 242 | 242 | 9,000 |
| 2010/02/18 | 242 | 247 | 242 | 247 | 12,000 |
| 2010/02/17 | 235 | 246 | 235 | 244 | 46,000 |
| 2010/02/16 | 245 | 246 | 234 | 234 | 12,000 |
| 2010/02/15 | 246 | 246 | 246 | 246 | 5,000 |
| 2010/02/12 | 248 | 250 | 246 | 246 | 4,000 |
| 2010/02/10 | 254 | 254 | 246 | 248 | 25,000 |
| 2010/02/09 | 251 | 253 | 248 | 248 | 18,000 |
| 2010/02/08 | 258 | 258 | 258 | 258 | 2,000 |
| 2010/02/05 | 262 | 262 | 256 | 262 | 3,000 |
| 2010/02/04 | 262 | 268 | 261 | 268 | 7,000 |
| 2010/02/03 | 265 | 267 | 263 | 263 | 10,000 |
| 2010/02/02 | 262 | 262 | 262 | 262 | 2,000 |
| 2010/02/01 | 267 | 267 | 261 | 261 | 9,000 |
| 2010/01/29 | 264 | 265 | 264 | 265 | 8,000 |
| 2010/01/28 | 264 | 266 | 264 | 266 | 13,000 |
| 2010/01/27 | 266 | 269 | 266 | 266 | 11,000 |
| 2010/01/26 | 266 | 269 | 265 | 266 | 22,000 |
| 2010/01/25 | 263 | 272 | 263 | 267 | 54,000 |
| 2010/01/22 | 269 | 271 | 265 | 271 | 22,000 |
| 2010/01/21 | 264 | 270 | 263 | 270 | 9,000 |
| 2010/01/20 | 275 | 275 | 270 | 270 | 18,000 |
| 2010/01/19 | 279 | 279 | 275 | 276 | 18,000 |
| 2010/01/18 | 280 | 280 | 278 | 278 | 7,000 |
| 2010/01/15 | 281 | 284 | 278 | 284 | 25,000 |
| 2010/01/14 | 278 | 281 | 273 | 281 | 30,000 |
| 2010/01/13 | 280 | 281 | 276 | 278 | 18,000 |
| 2010/01/12 | 279 | 285 | 277 | 285 | 25,000 |
| 2010/01/08 | 268 | 273 | 268 | 273 | 39,000 |
| 2010/01/07 | 265 | 268 | 265 | 268 | 11,000 |
| 2010/01/06 | 263 | 265 | 262 | 265 | 7,000 |
| 2010/01/05 | 265 | 269 | 263 | 265 | 14,000 |
| 2010/01/04 | 260 | 262 | 260 | 261 | 3,000 |