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 |
|---|---|---|---|---|---|
| 2013/12/30 | 209 | 213 | 209 | 211 | 27,000 |
| 2013/12/27 | 210 | 210 | 208 | 209 | 4,000 |
| 2013/12/26 | 209 | 211 | 206 | 206 | 15,000 |
| 2013/12/25 | 207 | 208 | 206 | 207 | 33,000 |
| 2013/12/24 | 216 | 216 | 205 | 207 | 64,000 |
| 2013/12/20 | 213 | 213 | 210 | 211 | 14,000 |
| 2013/12/19 | 212 | 213 | 211 | 213 | 10,000 |
| 2013/12/18 | 211 | 212 | 209 | 209 | 17,000 |
| 2013/12/17 | 211 | 212 | 210 | 210 | 11,000 |
| 2013/12/16 | 213 | 213 | 211 | 211 | 4,000 |
| 2013/12/13 | 213 | 214 | 212 | 212 | 11,000 |
| 2013/12/12 | 213 | 217 | 213 | 213 | 12,000 |
| 2013/12/11 | 216 | 216 | 212 | 216 | 22,000 |
| 2013/12/10 | 213 | 218 | 213 | 217 | 33,000 |
| 2013/12/09 | 215 | 217 | 212 | 215 | 24,000 |
| 2013/12/06 | 215 | 215 | 212 | 215 | 30,000 |
| 2013/12/05 | 213 | 214 | 213 | 213 | 6,000 |
| 2013/12/04 | 214 | 214 | 212 | 213 | 15,000 |
| 2013/12/03 | 218 | 218 | 215 | 217 | 10,000 |
| 2013/12/02 | 218 | 218 | 211 | 215 | 13,000 |
| 2013/11/29 | 215 | 217 | 212 | 214 | 12,000 |
| 2013/11/28 | 220 | 220 | 213 | 213 | 13,000 |
| 2013/11/27 | 215 | 215 | 213 | 213 | 3,000 |
| 2013/11/26 | 215 | 215 | 213 | 213 | 6,000 |
| 2013/11/25 | 219 | 219 | 215 | 216 | 51,000 |
| 2013/11/22 | 214 | 214 | 209 | 213 | 23,000 |
| 2013/11/21 | 214 | 216 | 208 | 216 | 14,000 |
| 2013/11/20 | 213 | 215 | 212 | 212 | 26,000 |
| 2013/11/19 | 216 | 216 | 214 | 214 | 11,000 |
| 2013/11/18 | 216 | 216 | 215 | 215 | 10,000 |
| 2013/11/15 | 215 | 219 | 215 | 216 | 19,000 |
| 2013/11/14 | 216 | 216 | 215 | 215 | 4,000 |
| 2013/11/13 | 211 | 216 | 211 | 216 | 12,000 |
| 2013/11/12 | 207 | 214 | 205 | 211 | 57,000 |
| 2013/11/11 | 218 | 218 | 210 | 211 | 97,000 |
| 2013/11/08 | 225 | 229 | 224 | 226 | 27,000 |
| 2013/11/07 | 226 | 227 | 226 | 226 | 5,000 |
| 2013/11/06 | 222 | 226 | 222 | 224 | 18,000 |
| 2013/11/05 | 225 | 226 | 225 | 226 | 5,000 |
| 2013/11/01 | 226 | 226 | 224 | 224 | 10,000 |
| 2013/10/31 | 228 | 230 | 227 | 229 | 4,000 |
| 2013/10/30 | 230 | 230 | 226 | 228 | 5,000 |
| 2013/10/29 | 231 | 231 | 231 | 231 | 2,000 |
| 2013/10/28 | 231 | 231 | 231 | 231 | 2,000 |
| 2013/10/25 | 231 | 231 | 226 | 226 | 36,000 |
| 2013/10/24 | 231 | 231 | 231 | 231 | 12,000 |
| 2013/10/23 | 236 | 236 | 228 | 231 | 38,000 |
| 2013/10/22 | 230 | 232 | 230 | 230 | 17,000 |
| 2013/10/21 | 230 | 230 | 230 | 230 | 2,000 |
| 2013/10/18 | 230 | 231 | 230 | 231 | 4,000 |
| 2013/10/17 | 230 | 230 | 226 | 226 | 6,000 |
| 2013/10/16 | 224 | 228 | 224 | 225 | 9,000 |
| 2013/10/15 | 226 | 229 | 226 | 228 | 25,000 |
| 2013/10/11 | 224 | 228 | 224 | 228 | 6,000 |
| 2013/10/10 | 228 | 228 | 224 | 224 | 13,000 |
| 2013/10/09 | 223 | 228 | 223 | 228 | 6,000 |
| 2013/10/08 | 229 | 229 | 225 | 225 | 13,000 |
| 2013/10/07 | 228 | 228 | 228 | 228 | 2,000 |
| 2013/10/04 | 228 | 231 | 228 | 231 | 3,000 |
| 2013/10/03 | 223 | 228 | 223 | 228 | 3,000 |
| 2013/10/02 | 231 | 231 | 224 | 225 | 13,000 |
| 2013/10/01 | 232 | 232 | 232 | 232 | 3,000 |
| 2013/09/30 | 230 | 232 | 230 | 232 | 17,000 |
| 2013/09/27 | 233 | 240 | 233 | 238 | 18,000 |
| 2013/09/26 | 227 | 232 | 227 | 230 | 8,000 |
| 2013/09/25 | 236 | 236 | 234 | 235 | 16,000 |
| 2013/09/24 | 238 | 242 | 234 | 242 | 55,000 |
| 2013/09/20 | 230 | 231 | 229 | 231 | 10,000 |
| 2013/09/19 | 226 | 228 | 226 | 228 | 30,000 |
| 2013/09/18 | 226 | 227 | 226 | 226 | 5,000 |
| 2013/09/17 | 226 | 226 | 224 | 224 | 3,000 |
| 2013/09/13 | 225 | 225 | 225 | 225 | 7,000 |
| 2013/09/12 | 231 | 232 | 225 | 225 | 14,000 |
| 2013/09/11 | 228 | 235 | 228 | 233 | 11,000 |
| 2013/09/10 | 230 | 233 | 227 | 227 | 8,000 |
| 2013/09/09 | 225 | 228 | 222 | 228 | 6,000 |
| 2013/09/06 | 226 | 226 | 226 | 226 | 2,000 |
| 2013/09/05 | 220 | 227 | 220 | 226 | 12,000 |
| 2013/09/04 | 217 | 220 | 217 | 219 | 5,000 |
| 2013/09/03 | 223 | 224 | 216 | 216 | 17,000 |
| 2013/09/02 | 220 | 220 | 220 | 220 | 1,000 |
| 2013/08/30 | 220 | 222 | 220 | 220 | 10,000 |
| 2013/08/29 | 220 | 220 | 220 | 220 | 3,000 |
| 2013/08/28 | 222 | 225 | 221 | 224 | 6,000 |
| 2013/08/27 | 227 | 227 | 224 | 224 | 4,000 |
| 2013/08/26 | 225 | 225 | 224 | 224 | 4,000 |
| 2013/08/23 | 228 | 228 | 224 | 224 | 32,000 |
| 2013/08/22 | 231 | 232 | 226 | 227 | 19,000 |
| 2013/08/21 | 231 | 232 | 224 | 231 | 10,000 |
| 2013/08/20 | 228 | 228 | 228 | 228 | 1,000 |
| 2013/08/19 | 231 | 231 | 231 | 231 | 4,000 |
| 2013/08/15 | 230 | 231 | 221 | 231 | 14,000 |
| 2013/08/14 | 230 | 230 | 230 | 230 | 1,000 |
| 2013/08/13 | 230 | 230 | 230 | 230 | 1,000 |
| 2013/08/12 | 230 | 230 | 230 | 230 | 6,000 |
| 2013/08/09 | 226 | 230 | 226 | 230 | 4,000 |
| 2013/08/08 | 225 | 227 | 225 | 227 | 4,000 |
| 2013/08/07 | 226 | 226 | 221 | 225 | 6,000 |
| 2013/08/06 | 225 | 227 | 224 | 226 | 12,000 |
| 2013/08/05 | 229 | 229 | 225 | 229 | 8,000 |
| 2013/08/02 | 226 | 234 | 226 | 234 | 4,000 |
| 2013/07/31 | 226 | 226 | 226 | 226 | 4,000 |
| 2013/07/30 | 232 | 232 | 232 | 232 | 1,000 |
| 2013/07/29 | 230 | 235 | 228 | 235 | 20,000 |
| 2013/07/26 | 230 | 230 | 229 | 230 | 19,000 |
| 2013/07/25 | 229 | 233 | 226 | 230 | 90,000 |
| 2013/07/24 | 242 | 246 | 240 | 245 | 76,000 |
| 2013/07/23 | 240 | 242 | 237 | 238 | 91,000 |
| 2013/07/22 | 227 | 234 | 227 | 233 | 34,000 |
| 2013/07/19 | 226 | 228 | 224 | 224 | 41,000 |
| 2013/07/18 | 227 | 227 | 224 | 225 | 32,000 |
| 2013/07/17 | 224 | 226 | 224 | 225 | 12,000 |
| 2013/07/16 | 222 | 224 | 219 | 224 | 12,000 |
| 2013/07/12 | 219 | 219 | 219 | 219 | 4,000 |
| 2013/07/11 | 217 | 217 | 216 | 216 | 6,000 |
| 2013/07/10 | 220 | 220 | 218 | 219 | 12,000 |
| 2013/07/09 | 217 | 220 | 217 | 220 | 7,000 |
| 2013/07/08 | 220 | 220 | 217 | 217 | 11,000 |
| 2013/07/05 | 223 | 223 | 216 | 216 | 29,000 |
| 2013/07/03 | 219 | 220 | 217 | 217 | 10,000 |
| 2013/07/02 | 219 | 219 | 216 | 219 | 9,000 |
| 2013/07/01 | 219 | 219 | 216 | 216 | 3,000 |
| 2013/06/28 | 213 | 213 | 213 | 213 | 1,000 |
| 2013/06/27 | 209 | 211 | 209 | 211 | 4,000 |
| 2013/06/26 | 215 | 221 | 215 | 215 | 15,000 |
| 2013/06/25 | 212 | 215 | 209 | 209 | 13,000 |
| 2013/06/24 | 224 | 224 | 208 | 220 | 47,000 |
| 2013/06/21 | 208 | 213 | 206 | 207 | 13,000 |
| 2013/06/20 | 208 | 208 | 208 | 208 | 1,000 |
| 2013/06/19 | 210 | 210 | 210 | 210 | 2,000 |
| 2013/06/18 | 208 | 208 | 205 | 205 | 4,000 |
| 2013/06/17 | 203 | 206 | 203 | 206 | 2,000 |
| 2013/06/13 | 208 | 210 | 203 | 203 | 9,000 |
| 2013/06/12 | 205 | 215 | 204 | 207 | 15,000 |
| 2013/06/11 | 220 | 220 | 206 | 210 | 23,000 |
| 2013/06/10 | 215 | 220 | 208 | 220 | 21,000 |
| 2013/06/07 | 212 | 213 | 201 | 205 | 32,000 |
| 2013/06/06 | 220 | 220 | 213 | 213 | 18,000 |
| 2013/06/05 | 227 | 227 | 220 | 220 | 14,000 |
| 2013/06/04 | 222 | 227 | 222 | 227 | 9,000 |
| 2013/06/03 | 226 | 226 | 220 | 223 | 15,000 |
| 2013/05/31 | 226 | 228 | 223 | 228 | 16,000 |
| 2013/05/30 | 231 | 231 | 225 | 225 | 11,000 |
| 2013/05/29 | 230 | 234 | 228 | 234 | 16,000 |
| 2013/05/28 | 224 | 228 | 224 | 225 | 17,000 |
| 2013/05/27 | 239 | 239 | 227 | 229 | 18,000 |
| 2013/05/24 | 248 | 249 | 242 | 242 | 47,000 |
| 2013/05/23 | 264 | 264 | 243 | 251 | 94,000 |
| 2013/05/22 | 259 | 259 | 255 | 256 | 47,000 |
| 2013/05/21 | 255 | 258 | 253 | 253 | 74,000 |
| 2013/05/20 | 235 | 258 | 235 | 252 | 101,000 |
| 2013/05/17 | 227 | 233 | 226 | 233 | 17,000 |
| 2013/05/16 | 244 | 245 | 224 | 230 | 54,000 |
| 2013/05/15 | 242 | 245 | 241 | 245 | 26,000 |
| 2013/05/14 | 239 | 243 | 239 | 242 | 30,000 |
| 2013/05/13 | 243 | 243 | 239 | 239 | 29,000 |
| 2013/05/10 | 250 | 250 | 238 | 245 | 150,000 |
| 2013/05/09 | 234 | 238 | 232 | 238 | 29,000 |
| 2013/05/08 | 236 | 236 | 235 | 235 | 7,000 |
| 2013/05/07 | 230 | 237 | 230 | 235 | 9,000 |
| 2013/05/02 | 234 | 237 | 229 | 229 | 19,000 |
| 2013/05/01 | 232 | 239 | 232 | 234 | 15,000 |
| 2013/04/30 | 236 | 236 | 227 | 227 | 7,000 |
| 2013/04/26 | 235 | 235 | 233 | 234 | 20,000 |
| 2013/04/25 | 226 | 233 | 226 | 233 | 60,000 |
| 2013/04/24 | 229 | 231 | 217 | 230 | 40,000 |
| 2013/04/23 | 228 | 228 | 222 | 228 | 36,000 |
| 2013/04/22 | 217 | 223 | 216 | 220 | 39,000 |
| 2013/04/19 | 220 | 220 | 217 | 217 | 8,000 |
| 2013/04/18 | 218 | 221 | 218 | 220 | 4,000 |
| 2013/04/17 | 224 | 226 | 219 | 222 | 14,000 |
| 2013/04/16 | 217 | 224 | 216 | 216 | 8,000 |
| 2013/04/15 | 228 | 228 | 220 | 220 | 5,000 |
| 2013/04/12 | 225 | 227 | 225 | 226 | 23,000 |
| 2013/04/11 | 227 | 228 | 223 | 224 | 12,000 |
| 2013/04/10 | 226 | 226 | 223 | 224 | 28,000 |
| 2013/04/09 | 220 | 224 | 220 | 220 | 16,000 |
| 2013/04/08 | 212 | 220 | 212 | 215 | 10,000 |
| 2013/04/05 | 211 | 213 | 207 | 212 | 36,000 |
| 2013/04/04 | 210 | 210 | 195 | 203 | 70,000 |
| 2013/04/03 | 213 | 214 | 213 | 213 | 3,000 |
| 2013/04/02 | 219 | 221 | 212 | 212 | 6,000 |
| 2013/04/01 | 219 | 219 | 216 | 216 | 4,000 |
| 2013/03/29 | 230 | 230 | 220 | 221 | 8,000 |
| 2013/03/28 | 232 | 232 | 227 | 230 | 31,000 |
| 2013/03/27 | 239 | 239 | 239 | 239 | 3,000 |
| 2013/03/26 | 240 | 242 | 239 | 242 | 7,000 |
| 2013/03/25 | 239 | 245 | 239 | 241 | 37,000 |
| 2013/03/22 | 241 | 242 | 240 | 240 | 19,000 |
| 2013/03/21 | 240 | 241 | 238 | 241 | 12,000 |
| 2013/03/19 | 234 | 244 | 234 | 240 | 16,000 |
| 2013/03/18 | 234 | 238 | 234 | 234 | 6,000 |
| 2013/03/15 | 242 | 242 | 231 | 239 | 41,000 |
| 2013/03/14 | 243 | 245 | 241 | 241 | 22,000 |
| 2013/03/13 | 235 | 242 | 232 | 242 | 10,000 |
| 2013/03/12 | 243 | 243 | 235 | 235 | 23,000 |
| 2013/03/11 | 244 | 244 | 238 | 243 | 38,000 |
| 2013/03/08 | 241 | 245 | 239 | 244 | 66,000 |
| 2013/03/07 | 240 | 250 | 238 | 243 | 82,000 |
| 2013/03/06 | 232 | 250 | 230 | 240 | 194,000 |
| 2013/03/05 | 224 | 227 | 221 | 226 | 36,000 |
| 2013/03/04 | 225 | 228 | 224 | 224 | 54,000 |
| 2013/03/01 | 223 | 230 | 223 | 225 | 18,000 |
| 2013/02/28 | 226 | 226 | 218 | 218 | 20,000 |
| 2013/02/27 | 229 | 229 | 227 | 227 | 11,000 |
| 2013/02/26 | 226 | 231 | 222 | 230 | 39,000 |
| 2013/02/25 | 216 | 229 | 216 | 228 | 102,000 |
| 2013/02/22 | 211 | 211 | 209 | 209 | 28,000 |
| 2013/02/21 | 210 | 216 | 209 | 214 | 55,000 |
| 2013/02/20 | 207 | 210 | 207 | 210 | 16,000 |
| 2013/02/19 | 207 | 207 | 205 | 205 | 6,000 |
| 2013/02/18 | 203 | 208 | 203 | 208 | 22,000 |
| 2013/02/15 | 206 | 206 | 202 | 203 | 32,000 |
| 2013/02/14 | 203 | 205 | 203 | 204 | 11,000 |
| 2013/02/13 | 207 | 210 | 203 | 203 | 36,000 |
| 2013/02/12 | 208 | 209 | 205 | 205 | 41,000 |
| 2013/02/08 | 205 | 206 | 203 | 206 | 9,000 |
| 2013/02/07 | 205 | 205 | 205 | 205 | 1,000 |
| 2013/02/06 | 206 | 207 | 202 | 207 | 15,000 |
| 2013/02/05 | 202 | 205 | 202 | 205 | 10,000 |
| 2013/02/04 | 200 | 207 | 200 | 207 | 17,000 |
| 2013/02/01 | 197 | 199 | 197 | 199 | 7,000 |
| 2013/01/31 | 200 | 200 | 200 | 200 | 9,000 |
| 2013/01/30 | 196 | 198 | 196 | 198 | 3,000 |
| 2013/01/29 | 197 | 197 | 197 | 197 | 3,000 |
| 2013/01/28 | 198 | 198 | 196 | 197 | 7,000 |
| 2013/01/25 | 198 | 199 | 198 | 198 | 35,000 |
| 2013/01/24 | 199 | 202 | 199 | 202 | 16,000 |
| 2013/01/23 | 202 | 202 | 198 | 198 | 33,000 |
| 2013/01/22 | 194 | 197 | 194 | 197 | 5,000 |
| 2013/01/21 | 194 | 195 | 194 | 194 | 7,000 |
| 2013/01/18 | 198 | 200 | 193 | 193 | 20,000 |
| 2013/01/17 | 200 | 200 | 192 | 194 | 43,000 |
| 2013/01/16 | 200 | 202 | 199 | 202 | 12,000 |
| 2013/01/15 | 203 | 203 | 199 | 201 | 14,000 |
| 2013/01/11 | 195 | 198 | 195 | 198 | 25,000 |
| 2013/01/10 | 195 | 197 | 192 | 196 | 34,000 |
| 2013/01/09 | 189 | 194 | 189 | 194 | 15,000 |
| 2013/01/08 | 191 | 193 | 191 | 191 | 5,000 |
| 2013/01/07 | 192 | 194 | 191 | 193 | 13,000 |
| 2013/01/04 | 189 | 190 | 187 | 190 | 22,000 |