6137 小池酸素工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-302,2722,2732,2662,2665,4002,266
2021-07-292,2802,2932,2712,2721,2002,272
2021-07-282,2802,2952,2802,2801,7002,280
2021-07-272,2802,2972,2782,2786002,278
2021-07-262,3062,3062,2812,2858,7002,285
2021-07-212,3002,3232,3002,3063,8002,306
2021-07-202,3072,3142,2922,3141,7002,314
2021-07-192,2872,3052,2862,2901,5002,290
2021-07-162,2662,3092,2662,3096,0002,309
2021-07-152,2662,2672,2652,2671,4002,267
2021-07-142,2712,2712,2632,2657002,265
2021-07-132,2722,2842,2652,2841,9002,284
2021-07-122,2732,2742,2652,2661,2002,266
2021-07-092,2752,2832,2582,2835,3002,283
2021-07-082,2852,3042,2852,2869002,286
2021-07-072,2942,3012,2852,2877002,287
2021-07-062,2972,2972,2972,2974,5002,297
2021-07-052,2942,3152,2942,3152,3002,315
2021-07-022,3042,3052,2942,2947,2002,294
2021-07-012,3222,3242,3222,3226002,322
2021-06-302,3052,3192,3052,3195002,319
2021-06-292,3042,3292,3002,3001,1002,300
2021-06-282,3202,3202,3022,3044,4002,304
2021-06-252,3122,3362,3122,3367002,336
2021-06-242,3242,3252,3242,3244002,324
2021-06-232,3522,3522,3242,3242,4002,324
2021-06-222,3472,3472,3082,3287,9002,328
2021-06-212,3052,3302,3052,3308002,330
2021-06-182,3352,3902,2822,3553,7002,355
2021-06-172,3002,3002,3002,3001002,300
2021-06-16---2,305-2,305
2021-06-15---2,305-2,305
2021-06-142,3022,3062,3002,3051,5002,305
2021-06-112,3062,3062,3002,3035002,303
2021-06-102,3112,3112,3112,3114002,311
2021-06-092,3012,3102,3012,3053002,305
2021-06-082,3032,3032,3012,3014002,301
2021-06-072,3072,3602,3072,3139002,313
2021-06-042,2902,3002,2902,3002002,300
2021-06-032,3302,3302,2902,3196002,319
2021-06-02---2,289-2,289
2021-06-012,2942,2942,2882,2898002,289
2021-05-312,2892,3152,2812,2814002,281
2021-05-282,3002,3152,2892,2896002,289
2021-05-272,2852,2872,2852,2871,0002,287
2021-05-262,3052,3292,2582,2877002,287
2021-05-252,3122,3202,2892,3201,6002,320
2021-05-242,2912,3052,2912,2937,3002,293
2021-05-212,3202,3202,3052,3183,1002,318
2021-05-202,3002,3192,3002,3191,1002,319
2021-05-192,3162,3382,3012,3012,7002,301
2021-05-182,3402,3702,3202,3321,5002,332
2021-05-172,3632,3802,3362,3401,4002,340
2021-05-142,3472,3872,3462,3606002,360
2021-05-132,3302,3912,3302,3452,2002,345
2021-05-122,3812,3822,3482,3502,0002,350
2021-05-112,4602,4602,3432,3845,1002,384
2021-05-102,4112,4902,4102,4744,9002,474
2021-05-072,3012,3492,2752,3491,9002,349
2021-05-062,2702,3262,2652,3093,0002,309
2021-04-302,2702,2792,2542,2541,1002,254
2021-04-282,2512,2512,2412,2414002,241
2021-04-272,2342,2772,2342,2631,6002,263
2021-04-262,2412,2652,2412,2513,1002,251
2021-04-232,2922,2922,2852,2853,1002,285
2021-04-222,3162,3162,2902,3011,3002,301
2021-04-212,2592,3172,2592,3177002,317
2021-04-202,2522,2622,2312,2591,1002,259
2021-04-192,2702,2992,2232,2617002,261
2021-04-162,2622,2622,2622,2622002,262
2021-04-152,2502,2562,2502,2563002,256
2021-04-142,2792,2792,2792,2792002,279
2021-04-132,3002,3002,2772,2909002,290
2021-04-122,2772,3272,2772,3274002,327
2021-04-092,2202,2802,2202,2771,1002,277
2021-04-082,2592,2592,2202,2206002,220
2021-04-072,2422,2612,2112,2611,3002,261
2021-04-062,2902,3062,2432,2431,4002,243
2021-04-052,3252,3252,2902,2905002,290
2021-04-022,2602,2902,2602,2801,1002,280
2021-04-012,2842,2882,2812,2813002,281
2021-03-312,3102,3112,3102,3113002,311
2021-03-302,2642,3102,2472,3106002,310
2021-03-292,3522,3732,3522,3534002,353
2021-03-262,3802,4072,3572,3605002,360
2021-03-252,3152,3972,3152,3971,4002,397
2021-03-242,3622,3622,3152,3155002,315
2021-03-232,4002,4002,3902,3902,8002,390
2021-03-222,4202,4402,4002,4002,6002,400
2021-03-192,3562,3992,3532,3991,7002,399
2021-03-182,3122,3502,3122,3219002,321
2021-03-172,3252,3252,2902,3108002,310
2021-03-162,3022,3252,3022,3258002,325
2021-03-152,3002,3442,2952,3161,0002,316
2021-03-122,2852,3002,2852,3001,6002,300
2021-03-112,2652,3162,2652,3101,5002,310
2021-03-102,2982,3002,2762,2999002,299
2021-03-092,2362,2602,2362,2604002,260
2021-03-082,2222,2512,2202,2334,4002,233
2021-03-052,2432,2432,2042,2042,3002,204
2021-03-042,2532,2532,2462,2466002,246
2021-03-032,2522,2532,2402,2531,2002,253
2021-03-022,2722,2732,2662,2661,0002,266
2021-03-012,2512,3442,2512,2718002,271
2021-02-262,3202,3202,2662,2664,6002,266
2021-02-252,3502,3502,3452,3501,9002,350
2021-02-242,3702,3702,3462,3503,6002,350
2021-02-222,3552,3802,3462,3461,4002,346
2021-02-192,3202,3432,3202,3244002,324
2021-02-182,3442,3442,3202,3201,3002,320
2021-02-172,3792,3802,3332,3351,7002,335
2021-02-162,4002,4002,3562,3562,2002,356
2021-02-152,4112,4142,4112,4123002,412
2021-02-122,4152,4152,4102,4101,0002,410
2021-02-102,4532,4532,4412,4417002,441
2021-02-092,4602,4742,4002,4744,8002,474
2021-02-082,5992,5992,5412,5431,3002,543
2021-02-052,5682,6002,5502,5991,6002,599
2021-02-042,5012,5692,4902,5692,3002,569
2021-02-032,4822,5582,4822,5374,9002,537
2021-02-022,4812,5192,4812,4815002,481
2021-02-012,4732,5302,4732,4891,6002,489
2021-01-292,5392,5392,4702,4722,2002,472
2021-01-282,5032,5302,4522,5191,7002,519
2021-01-272,5292,5822,5292,5359002,535
2021-01-262,5982,5982,5512,5511,0002,551
2021-01-252,5782,5782,5302,5764,6002,576
2021-01-222,5502,5612,4962,5405,0002,540
2021-01-212,5112,5302,5112,5309002,530
2021-01-202,5932,6892,4932,49516,7002,495
2021-01-192,5052,5642,4932,4934,5002,493
2021-01-182,4882,4882,4882,4882002,488
2021-01-152,5282,5282,4882,4882002,488
2021-01-142,4842,5402,4632,5196,8002,519
2021-01-132,4412,4502,4412,4505002,450
2021-01-122,4832,4832,4402,4401,1002,440
2021-01-082,3992,4342,3992,4341,4002,434
2021-01-072,3862,4362,3862,3911,0002,391
2021-01-062,3852,3932,3852,3868002,386
2021-01-052,3772,4262,3472,3851,6002,385
2021-01-042,3392,4282,3112,4272,8002,427

分割・併合履歴 : [2017-09-27]1株→0.1株 [1991-09-25]1株→1.1株 [1989-03-28]1株→1.1株 [1988-08-27]1株→1.1株