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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,085 | 4,260 | 4,045 | 4,230 | 15,500 |
| 2023/12/28 | 4,110 | 4,155 | 4,085 | 4,085 | 5,900 |
| 2023/12/27 | 4,120 | 4,170 | 4,120 | 4,130 | 5,900 |
| 2023/12/26 | 4,205 | 4,225 | 4,145 | 4,160 | 7,100 |
| 2023/12/25 | 4,200 | 4,260 | 4,160 | 4,185 | 15,300 |
| 2023/12/22 | 3,940 | 4,260 | 3,920 | 4,175 | 21,800 |
| 2023/12/21 | 3,960 | 3,975 | 3,900 | 3,945 | 6,500 |
| 2023/12/20 | 3,825 | 4,000 | 3,825 | 3,950 | 14,000 |
| 2023/12/19 | 3,785 | 3,860 | 3,785 | 3,815 | 1,200 |
| 2023/12/18 | 3,795 | 3,905 | 3,755 | 3,770 | 4,100 |
| 2023/12/15 | 3,825 | 3,825 | 3,750 | 3,800 | 1,200 |
| 2023/12/14 | 3,820 | 3,830 | 3,750 | 3,755 | 2,000 |
| 2023/12/13 | 3,830 | 3,855 | 3,825 | 3,845 | 1,600 |
| 2023/12/12 | 3,860 | 3,875 | 3,810 | 3,830 | 1,800 |
| 2023/12/11 | 3,785 | 3,860 | 3,785 | 3,860 | 2,700 |
| 2023/12/08 | 3,810 | 3,810 | 3,710 | 3,765 | 4,600 |
| 2023/12/07 | 3,820 | 3,860 | 3,815 | 3,830 | 3,500 |
| 2023/12/06 | 3,775 | 3,900 | 3,770 | 3,900 | 4,000 |
| 2023/12/05 | 3,800 | 3,845 | 3,705 | 3,775 | 4,500 |
| 2023/12/04 | 3,875 | 3,905 | 3,835 | 3,870 | 2,600 |
| 2023/12/01 | 3,910 | 3,975 | 3,880 | 3,890 | 8,900 |
| 2023/11/30 | 3,780 | 3,900 | 3,710 | 3,900 | 10,000 |
| 2023/11/29 | 3,800 | 3,820 | 3,780 | 3,810 | 2,800 |
| 2023/11/28 | 3,850 | 3,875 | 3,805 | 3,845 | 3,100 |
| 2023/11/27 | 3,885 | 3,885 | 3,785 | 3,840 | 4,400 |
| 2023/11/24 | 3,820 | 3,925 | 3,805 | 3,860 | 14,000 |
| 2023/11/22 | 3,770 | 3,850 | 3,770 | 3,790 | 3,000 |
| 2023/11/21 | 3,830 | 3,830 | 3,775 | 3,795 | 2,900 |
| 2023/11/20 | 3,865 | 3,945 | 3,835 | 3,840 | 8,300 |
| 2023/11/17 | 3,730 | 3,905 | 3,730 | 3,865 | 10,000 |
| 2023/11/16 | 3,700 | 3,730 | 3,600 | 3,730 | 11,700 |
| 2023/11/15 | 3,850 | 3,890 | 3,660 | 3,660 | 20,600 |
| 2023/11/14 | 3,935 | 4,030 | 3,810 | 3,850 | 30,100 |
| 2023/11/13 | 3,955 | 4,070 | 3,830 | 3,870 | 44,400 |
| 2023/11/10 | 3,695 | 3,775 | 3,625 | 3,745 | 8,100 |
| 2023/11/09 | 3,550 | 3,650 | 3,535 | 3,625 | 8,000 |
| 2023/11/08 | 3,615 | 3,670 | 3,490 | 3,550 | 9,500 |
| 2023/11/07 | 3,635 | 3,695 | 3,575 | 3,615 | 7,600 |
| 2023/11/06 | 3,580 | 3,660 | 3,525 | 3,660 | 5,400 |
| 2023/11/02 | 3,520 | 3,540 | 3,450 | 3,515 | 7,500 |
| 2023/11/01 | 3,420 | 3,535 | 3,420 | 3,450 | 4,700 |
| 2023/10/31 | 3,415 | 3,440 | 3,345 | 3,420 | 8,300 |
| 2023/10/30 | 3,405 | 3,530 | 3,405 | 3,445 | 8,500 |
| 2023/10/27 | 3,320 | 3,395 | 3,285 | 3,395 | 6,900 |
| 2023/10/26 | 3,340 | 3,400 | 3,240 | 3,320 | 8,500 |
| 2023/10/25 | 3,395 | 3,425 | 3,375 | 3,400 | 6,000 |
| 2023/10/24 | 3,300 | 3,410 | 3,275 | 3,410 | 2,500 |
| 2023/10/23 | 3,355 | 3,415 | 3,315 | 3,325 | 14,200 |
| 2023/10/20 | 3,450 | 3,450 | 3,295 | 3,395 | 21,900 |
| 2023/10/19 | 3,525 | 3,560 | 3,460 | 3,495 | 4,200 |
| 2023/10/18 | 3,535 | 3,575 | 3,480 | 3,560 | 7,600 |
| 2023/10/17 | 3,485 | 3,565 | 3,465 | 3,525 | 14,600 |
| 2023/10/16 | 3,440 | 3,505 | 3,405 | 3,475 | 10,900 |
| 2023/10/13 | 3,675 | 3,675 | 3,465 | 3,500 | 11,900 |
| 2023/10/12 | 3,585 | 3,625 | 3,555 | 3,620 | 7,700 |
| 2023/10/11 | 3,670 | 3,670 | 3,560 | 3,570 | 6,000 |
| 2023/10/10 | 3,525 | 3,710 | 3,525 | 3,680 | 7,700 |
| 2023/10/06 | 3,665 | 3,665 | 3,525 | 3,525 | 8,600 |
| 2023/10/05 | 3,700 | 3,700 | 3,570 | 3,595 | 4,800 |
| 2023/10/04 | 3,585 | 3,705 | 3,555 | 3,660 | 21,200 |
| 2023/10/03 | 3,690 | 3,795 | 3,655 | 3,720 | 14,400 |
| 2023/10/02 | 3,820 | 3,880 | 3,720 | 3,720 | 8,600 |
| 2023/09/29 | 3,910 | 3,925 | 3,765 | 3,825 | 5,900 |
| 2023/09/28 | 3,950 | 4,000 | 3,890 | 3,910 | 3,300 |
| 2023/09/27 | 3,835 | 3,945 | 3,810 | 3,945 | 7,400 |
| 2023/09/26 | 3,970 | 4,030 | 3,875 | 3,970 | 8,800 |
| 2023/09/25 | 3,955 | 4,100 | 3,885 | 4,000 | 22,300 |
| 2023/09/22 | 3,740 | 3,885 | 3,695 | 3,885 | 13,000 |
| 2023/09/21 | 3,840 | 3,875 | 3,760 | 3,795 | 10,000 |
| 2023/09/20 | 4,025 | 4,070 | 3,875 | 3,875 | 15,900 |
| 2023/09/19 | 3,985 | 4,105 | 3,985 | 4,070 | 14,700 |
| 2023/09/15 | 4,200 | 4,225 | 3,870 | 3,955 | 51,000 |
| 2023/09/14 | 4,210 | 4,245 | 4,150 | 4,205 | 11,300 |
| 2023/09/13 | 4,470 | 4,480 | 4,175 | 4,185 | 37,500 |
| 2023/09/12 | 4,325 | 4,450 | 4,320 | 4,450 | 15,800 |
| 2023/09/11 | 4,265 | 4,320 | 4,250 | 4,295 | 8,100 |
| 2023/09/08 | 4,250 | 4,310 | 4,245 | 4,280 | 6,600 |
| 2023/09/07 | 4,295 | 4,330 | 4,230 | 4,250 | 13,600 |
| 2023/09/06 | 4,165 | 4,320 | 4,165 | 4,295 | 20,800 |
| 2023/09/05 | 4,160 | 4,200 | 4,090 | 4,165 | 10,300 |
| 2023/09/04 | 4,070 | 4,140 | 4,035 | 4,125 | 35,100 |
| 2023/09/01 | 4,080 | 4,195 | 4,065 | 4,100 | 21,700 |
| 2023/08/31 | 4,000 | 4,090 | 4,000 | 4,080 | 14,200 |
| 2023/08/30 | 4,050 | 4,070 | 3,975 | 3,975 | 9,300 |
| 2023/08/29 | 4,040 | 4,075 | 4,000 | 4,050 | 7,800 |
| 2023/08/28 | 3,980 | 4,045 | 3,930 | 4,000 | 11,200 |
| 2023/08/25 | 3,860 | 3,960 | 3,820 | 3,935 | 11,100 |
| 2023/08/24 | 4,030 | 4,065 | 3,915 | 3,930 | 12,900 |
| 2023/08/23 | 3,990 | 4,045 | 3,970 | 4,030 | 12,200 |
| 2023/08/22 | 3,920 | 4,020 | 3,915 | 4,000 | 18,100 |
| 2023/08/21 | 3,850 | 3,940 | 3,840 | 3,885 | 12,000 |
| 2023/08/18 | 3,795 | 3,875 | 3,780 | 3,815 | 18,200 |
| 2023/08/17 | 3,815 | 3,885 | 3,765 | 3,865 | 12,600 |
| 2023/08/16 | 3,765 | 3,860 | 3,730 | 3,815 | 21,100 |
| 2023/08/15 | 3,870 | 3,930 | 3,825 | 3,835 | 12,800 |
| 2023/08/14 | 3,870 | 3,980 | 3,780 | 3,850 | 27,800 |
| 2023/08/10 | 3,980 | 4,035 | 3,810 | 3,885 | 50,400 |
| 2023/08/09 | 4,150 | 4,280 | 3,900 | 3,940 | 64,300 |
| 2023/08/08 | 3,685 | 4,225 | 3,675 | 4,220 | 171,800 |
| 2023/08/07 | 3,680 | 3,740 | 3,610 | 3,740 | 51,500 |
| 2023/08/04 | 3,530 | 3,670 | 3,530 | 3,650 | 19,000 |
| 2023/08/03 | 3,705 | 3,705 | 3,530 | 3,585 | 28,100 |
| 2023/08/02 | 3,785 | 3,850 | 3,690 | 3,720 | 28,700 |
| 2023/08/01 | 3,815 | 3,840 | 3,720 | 3,785 | 26,100 |
| 2023/07/31 | 3,730 | 3,820 | 3,730 | 3,765 | 23,900 |
| 2023/07/28 | 3,650 | 3,730 | 3,580 | 3,725 | 16,700 |
| 2023/07/27 | 3,610 | 3,770 | 3,565 | 3,665 | 24,100 |
| 2023/07/26 | 3,505 | 3,610 | 3,450 | 3,590 | 13,000 |
| 2023/07/25 | 3,535 | 3,535 | 3,440 | 3,530 | 23,100 |
| 2023/07/24 | 3,690 | 3,690 | 3,535 | 3,570 | 35,900 |
| 2023/07/21 | 3,435 | 3,660 | 3,435 | 3,660 | 31,600 |
| 2023/07/20 | 3,485 | 3,490 | 3,415 | 3,455 | 11,100 |
| 2023/07/19 | 3,460 | 3,570 | 3,430 | 3,515 | 25,000 |
| 2023/07/18 | 3,360 | 3,460 | 3,330 | 3,440 | 20,100 |
| 2023/07/14 | 3,290 | 3,330 | 3,205 | 3,310 | 7,700 |
| 2023/07/13 | 3,230 | 3,305 | 3,185 | 3,245 | 10,900 |
| 2023/07/12 | 3,350 | 3,390 | 3,205 | 3,210 | 26,300 |
| 2023/07/11 | 3,375 | 3,420 | 3,315 | 3,350 | 23,200 |
| 2023/07/10 | 3,220 | 3,375 | 3,205 | 3,325 | 27,600 |
| 2023/07/07 | 3,110 | 3,200 | 3,080 | 3,190 | 10,300 |
| 2023/07/06 | 3,275 | 3,300 | 3,175 | 3,175 | 14,600 |
| 2023/07/05 | 3,270 | 3,320 | 3,200 | 3,305 | 14,800 |
| 2023/07/04 | 3,235 | 3,335 | 3,220 | 3,300 | 15,500 |
| 2023/07/03 | 3,235 | 3,250 | 3,190 | 3,235 | 16,600 |
| 2023/06/30 | 3,160 | 3,290 | 3,160 | 3,235 | 24,300 |
| 2023/06/29 | 3,190 | 3,225 | 3,095 | 3,190 | 24,600 |
| 2023/06/28 | 2,972 | 3,100 | 2,957 | 3,100 | 22,300 |
| 2023/06/27 | 2,974 | 2,974 | 2,920 | 2,953 | 4,100 |
| 2023/06/26 | 2,900 | 3,005 | 2,879 | 2,936 | 16,700 |
| 2023/06/23 | 2,970 | 2,970 | 2,900 | 2,901 | 11,900 |
| 2023/06/22 | 2,941 | 2,975 | 2,941 | 2,969 | 3,100 |
| 2023/06/21 | 2,941 | 2,979 | 2,916 | 2,958 | 13,500 |
| 2023/06/20 | 2,910 | 2,970 | 2,910 | 2,966 | 11,900 |
| 2023/06/19 | 2,846 | 2,910 | 2,846 | 2,902 | 7,900 |
| 2023/06/16 | 2,866 | 2,879 | 2,845 | 2,845 | 3,800 |
| 2023/06/15 | 2,867 | 2,884 | 2,861 | 2,879 | 2,600 |
| 2023/06/14 | 2,892 | 2,901 | 2,867 | 2,893 | 8,100 |
| 2023/06/13 | 2,793 | 2,888 | 2,770 | 2,870 | 16,000 |
| 2023/06/12 | 2,819 | 2,828 | 2,770 | 2,793 | 9,600 |
| 2023/06/09 | 2,706 | 2,828 | 2,706 | 2,803 | 10,600 |
| 2023/06/08 | 2,683 | 2,721 | 2,683 | 2,716 | 4,900 |
| 2023/06/07 | 2,720 | 2,725 | 2,673 | 2,713 | 5,200 |
| 2023/06/06 | 2,688 | 2,720 | 2,676 | 2,720 | 4,800 |
| 2023/06/05 | 2,696 | 2,714 | 2,670 | 2,688 | 7,100 |
| 2023/06/02 | 2,713 | 2,732 | 2,690 | 2,690 | 5,300 |
| 2023/06/01 | 2,682 | 2,735 | 2,673 | 2,713 | 7,300 |
| 2023/05/31 | 2,811 | 2,811 | 2,667 | 2,704 | 13,300 |
| 2023/05/30 | 2,762 | 2,829 | 2,762 | 2,812 | 9,900 |
| 2023/05/29 | 2,790 | 2,827 | 2,751 | 2,787 | 10,300 |
| 2023/05/26 | 2,769 | 2,845 | 2,759 | 2,782 | 14,100 |
| 2023/05/25 | 2,709 | 2,771 | 2,709 | 2,769 | 8,300 |
| 2023/05/24 | 2,655 | 2,732 | 2,655 | 2,696 | 11,300 |
| 2023/05/23 | 2,797 | 2,798 | 2,639 | 2,667 | 16,900 |
| 2023/05/22 | 2,667 | 2,780 | 2,661 | 2,780 | 24,900 |
| 2023/05/19 | 2,675 | 2,712 | 2,656 | 2,666 | 9,800 |
| 2023/05/18 | 2,628 | 2,710 | 2,628 | 2,663 | 12,300 |
| 2023/05/17 | 2,644 | 2,644 | 2,621 | 2,626 | 3,500 |
| 2023/05/16 | 2,650 | 2,678 | 2,600 | 2,644 | 11,000 |
| 2023/05/15 | 2,599 | 2,698 | 2,580 | 2,645 | 40,400 |
| 2023/05/12 | 2,493 | 2,510 | 2,426 | 2,476 | 39,100 |
| 2023/05/11 | 2,469 | 2,469 | 2,405 | 2,423 | 3,600 |
| 2023/05/10 | 2,478 | 2,482 | 2,448 | 2,449 | 12,000 |
| 2023/05/09 | 2,445 | 2,476 | 2,438 | 2,443 | 4,500 |
| 2023/05/08 | 2,430 | 2,460 | 2,415 | 2,445 | 8,600 |
| 2023/05/02 | 2,405 | 2,433 | 2,390 | 2,408 | 4,800 |
| 2023/05/01 | 2,400 | 2,410 | 2,400 | 2,404 | 7,700 |
| 2023/04/28 | 2,412 | 2,421 | 2,362 | 2,391 | 7,300 |
| 2023/04/27 | 2,385 | 2,424 | 2,385 | 2,412 | 3,500 |
| 2023/04/26 | 2,422 | 2,431 | 2,359 | 2,385 | 8,400 |
| 2023/04/25 | 2,449 | 2,449 | 2,412 | 2,412 | 5,300 |
| 2023/04/24 | 2,438 | 2,470 | 2,402 | 2,450 | 22,900 |
| 2023/04/21 | 2,347 | 2,395 | 2,347 | 2,390 | 5,200 |
| 2023/04/20 | 2,340 | 2,350 | 2,331 | 2,345 | 1,700 |
| 2023/04/19 | 2,345 | 2,345 | 2,325 | 2,325 | 2,700 |
| 2023/04/18 | 2,325 | 2,350 | 2,321 | 2,331 | 2,500 |
| 2023/04/17 | 2,344 | 2,344 | 2,322 | 2,343 | 1,800 |
| 2023/04/14 | 2,316 | 2,336 | 2,315 | 2,322 | 1,900 |
| 2023/04/13 | 2,298 | 2,331 | 2,298 | 2,315 | 1,200 |
| 2023/04/12 | 2,273 | 2,319 | 2,273 | 2,297 | 2,400 |
| 2023/04/11 | 2,303 | 2,320 | 2,302 | 2,302 | 600 |
| 2023/04/10 | 2,347 | 2,347 | 2,280 | 2,302 | 1,800 |
| 2023/04/07 | 2,300 | 2,300 | 2,254 | 2,297 | 1,200 |
| 2023/04/06 | 2,270 | 2,300 | 2,240 | 2,290 | 3,700 |
| 2023/04/05 | 2,345 | 2,345 | 2,261 | 2,266 | 9,800 |
| 2023/04/04 | 2,350 | 2,370 | 2,324 | 2,345 | 4,000 |
| 2023/04/03 | 2,349 | 2,360 | 2,319 | 2,360 | 6,900 |
| 2023/03/31 | 2,260 | 2,328 | 2,260 | 2,304 | 5,600 |
| 2023/03/30 | 2,297 | 2,317 | 2,247 | 2,255 | 20,900 |
| 2023/03/29 | 2,359 | 2,372 | 2,320 | 2,320 | 5,900 |
| 2023/03/28 | 2,375 | 2,382 | 2,352 | 2,352 | 4,700 |
| 2023/03/27 | 2,387 | 2,390 | 2,355 | 2,375 | 6,100 |
| 2023/03/24 | 2,391 | 2,392 | 2,368 | 2,387 | 1,500 |
| 2023/03/23 | 2,427 | 2,439 | 2,362 | 2,410 | 7,400 |
| 2023/03/22 | 2,317 | 2,430 | 2,317 | 2,390 | 5,200 |
| 2023/03/20 | 2,415 | 2,415 | 2,300 | 2,300 | 5,100 |
| 2023/03/17 | 2,380 | 2,425 | 2,375 | 2,377 | 3,200 |
| 2023/03/16 | 2,323 | 2,361 | 2,284 | 2,361 | 5,200 |
| 2023/03/15 | 2,366 | 2,423 | 2,366 | 2,373 | 1,800 |
| 2023/03/14 | 2,400 | 2,415 | 2,332 | 2,332 | 6,500 |
| 2023/03/13 | 2,450 | 2,451 | 2,380 | 2,405 | 14,600 |
| 2023/03/10 | 2,466 | 2,494 | 2,446 | 2,475 | 11,600 |
| 2023/03/09 | 2,511 | 2,518 | 2,460 | 2,463 | 14,700 |
| 2023/03/08 | 2,522 | 2,528 | 2,499 | 2,510 | 8,700 |
| 2023/03/07 | 2,498 | 2,568 | 2,498 | 2,535 | 17,500 |
| 2023/03/06 | 2,436 | 2,495 | 2,435 | 2,479 | 14,300 |
| 2023/03/03 | 2,415 | 2,425 | 2,415 | 2,425 | 3,200 |
| 2023/03/02 | 2,427 | 2,427 | 2,403 | 2,410 | 4,300 |
| 2023/03/01 | 2,435 | 2,438 | 2,401 | 2,414 | 9,100 |
| 2023/02/28 | 2,375 | 2,450 | 2,375 | 2,441 | 11,200 |
| 2023/02/27 | 2,339 | 2,400 | 2,324 | 2,388 | 7,200 |
| 2023/02/24 | 2,336 | 2,355 | 2,320 | 2,339 | 4,800 |
| 2023/02/22 | 2,339 | 2,339 | 2,266 | 2,336 | 4,400 |
| 2023/02/21 | 2,280 | 2,373 | 2,280 | 2,340 | 13,000 |
| 2023/02/20 | 2,227 | 2,290 | 2,203 | 2,282 | 9,900 |
| 2023/02/17 | 2,213 | 2,219 | 2,199 | 2,219 | 6,200 |
| 2023/02/16 | 2,224 | 2,224 | 2,200 | 2,214 | 5,500 |
| 2023/02/15 | 2,229 | 2,236 | 2,185 | 2,219 | 6,900 |
| 2023/02/14 | 2,199 | 2,219 | 2,158 | 2,219 | 28,900 |
| 2023/02/13 | 2,136 | 2,175 | 2,124 | 2,175 | 15,400 |
| 2023/02/10 | 2,098 | 2,110 | 2,080 | 2,102 | 6,000 |
| 2023/02/09 | 2,088 | 2,100 | 2,076 | 2,100 | 4,400 |
| 2023/02/08 | 2,100 | 2,100 | 2,091 | 2,091 | 2,500 |
| 2023/02/07 | 2,100 | 2,102 | 2,100 | 2,100 | 1,300 |
| 2023/02/06 | 2,088 | 2,100 | 2,088 | 2,093 | 1,700 |
| 2023/02/03 | 2,096 | 2,100 | 2,095 | 2,100 | 2,500 |
| 2023/02/02 | 2,088 | 2,095 | 2,088 | 2,095 | 600 |
| 2023/02/01 | 2,094 | 2,094 | 2,087 | 2,087 | 1,000 |
| 2023/01/31 | 2,086 | 2,098 | 2,086 | 2,094 | 500 |
| 2023/01/30 | 2,079 | 2,096 | 2,079 | 2,086 | 400 |
| 2023/01/27 | 2,086 | 2,097 | 2,085 | 2,097 | 1,100 |
| 2023/01/26 | 2,081 | 2,097 | 2,072 | 2,095 | 1,700 |
| 2023/01/25 | 2,070 | 2,090 | 2,070 | 2,085 | 1,500 |
| 2023/01/24 | 2,091 | 2,091 | 2,065 | 2,088 | 600 |
| 2023/01/23 | 2,087 | 2,087 | 2,055 | 2,055 | 8,600 |
| 2023/01/20 | 2,046 | 2,046 | 2,018 | 2,045 | 3,800 |
| 2023/01/19 | 2,043 | 2,050 | 2,040 | 2,045 | 15,300 |
| 2023/01/18 | 2,051 | 2,060 | 2,042 | 2,045 | 7,700 |
| 2023/01/17 | 2,046 | 2,053 | 2,045 | 2,045 | 9,300 |
| 2023/01/16 | 2,050 | 2,057 | 2,046 | 2,057 | 2,200 |
| 2023/01/13 | 2,060 | 2,070 | 2,045 | 2,057 | 4,200 |
| 2023/01/12 | 2,059 | 2,100 | 2,055 | 2,060 | 10,400 |
| 2023/01/11 | 2,097 | 2,097 | 2,057 | 2,066 | 4,800 |
| 2023/01/10 | 2,099 | 2,099 | 2,075 | 2,086 | 2,100 |
| 2023/01/06 | 2,054 | 2,194 | 2,054 | 2,083 | 14,000 |
| 2023/01/05 | 2,056 | 2,070 | 2,053 | 2,060 | 1,800 |
| 2023/01/04 | 2,067 | 2,067 | 2,048 | 2,049 | 1,400 |