6137 小池酸素工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-092,7062,8282,7062,80310,6002,803
2023-06-082,6832,7212,6832,7164,9002,716
2023-06-072,7202,7252,6732,7135,2002,713
2023-06-062,6882,7202,6762,7204,8002,720
2023-06-052,6962,7142,6702,6887,1002,688
2023-06-022,7132,7322,6902,6905,3002,690
2023-06-012,6822,7352,6732,7137,3002,713
2023-05-312,8112,8112,6672,70413,3002,704
2023-05-302,7622,8292,7622,8129,9002,812
2023-05-292,7902,8272,7512,78710,3002,787
2023-05-262,7692,8452,7592,78214,1002,782
2023-05-252,7092,7712,7092,7698,3002,769
2023-05-242,6552,7322,6552,69611,3002,696
2023-05-232,7972,7982,6392,66716,9002,667
2023-05-222,6672,7802,6612,78024,9002,780
2023-05-192,6752,7122,6562,6669,8002,666
2023-05-182,6282,7102,6282,66312,3002,663
2023-05-172,6442,6442,6212,6263,5002,626
2023-05-162,6502,6782,6002,64411,0002,644
2023-05-152,5992,6982,5802,64540,4002,645
2023-05-122,4932,5102,4262,47639,1002,476
2023-05-112,4692,4692,4052,4233,6002,423
2023-05-102,4782,4822,4482,44912,0002,449
2023-05-092,4452,4762,4382,4434,5002,443
2023-05-082,4302,4602,4152,4458,6002,445
2023-05-022,4052,4332,3902,4084,8002,408
2023-05-012,4002,4102,4002,4047,7002,404
2023-04-282,4122,4212,3622,3917,3002,391
2023-04-272,3852,4242,3852,4123,5002,412
2023-04-262,4222,4312,3592,3858,4002,385
2023-04-252,4492,4492,4122,4125,3002,412
2023-04-242,4382,4702,4022,45022,9002,450
2023-04-212,3472,3952,3472,3905,2002,390
2023-04-202,3402,3502,3312,3451,7002,345
2023-04-192,3452,3452,3252,3252,7002,325
2023-04-182,3252,3502,3212,3312,5002,331
2023-04-172,3442,3442,3222,3431,8002,343
2023-04-142,3162,3362,3152,3221,9002,322
2023-04-132,2982,3312,2982,3151,2002,315
2023-04-122,2732,3192,2732,2972,4002,297
2023-04-112,3032,3202,3022,3026002,302
2023-04-102,3472,3472,2802,3021,8002,302
2023-04-072,3002,3002,2542,2971,2002,297
2023-04-062,2702,3002,2402,2903,7002,290
2023-04-052,3452,3452,2612,2669,8002,266
2023-04-042,3502,3702,3242,3454,0002,345
2023-04-032,3492,3602,3192,3606,9002,360
2023-03-312,2602,3282,2602,3045,6002,304
2023-03-302,2972,3172,2472,25520,9002,255
2023-03-292,3592,3722,3202,3205,9002,320
2023-03-282,3752,3822,3522,3524,7002,352
2023-03-272,3872,3902,3552,3756,1002,375
2023-03-242,3912,3922,3682,3871,5002,387
2023-03-232,4272,4392,3622,4107,4002,410
2023-03-222,3172,4302,3172,3905,2002,390
2023-03-202,4152,4152,3002,3005,1002,300
2023-03-172,3802,4252,3752,3773,2002,377
2023-03-162,3232,3612,2842,3615,2002,361
2023-03-152,3662,4232,3662,3731,8002,373
2023-03-142,4002,4152,3322,3326,5002,332
2023-03-132,4502,4512,3802,40514,6002,405
2023-03-102,4662,4942,4462,47511,6002,475
2023-03-092,5112,5182,4602,46314,7002,463
2023-03-082,5222,5282,4992,5108,7002,510
2023-03-072,4982,5682,4982,53517,5002,535
2023-03-062,4362,4952,4352,47914,3002,479
2023-03-032,4152,4252,4152,4253,2002,425
2023-03-022,4272,4272,4032,4104,3002,410
2023-03-012,4352,4382,4012,4149,1002,414
2023-02-282,3752,4502,3752,44111,2002,441
2023-02-272,3392,4002,3242,3887,2002,388
2023-02-242,3362,3552,3202,3394,8002,339
2023-02-222,3392,3392,2662,3364,4002,336
2023-02-212,2802,3732,2802,34013,0002,340
2023-02-202,2272,2902,2032,2829,9002,282
2023-02-172,2132,2192,1992,2196,2002,219
2023-02-162,2242,2242,2002,2145,5002,214
2023-02-152,2292,2362,1852,2196,9002,219
2023-02-142,1992,2192,1582,21928,9002,219
2023-02-132,1362,1752,1242,17515,4002,175
2023-02-102,0982,1102,0802,1026,0002,102
2023-02-092,0882,1002,0762,1004,4002,100
2023-02-082,1002,1002,0912,0912,5002,091
2023-02-072,1002,1022,1002,1001,3002,100
2023-02-062,0882,1002,0882,0931,7002,093
2023-02-032,0962,1002,0952,1002,5002,100
2023-02-022,0882,0952,0882,0956002,095
2023-02-012,0942,0942,0872,0871,0002,087
2023-01-312,0862,0982,0862,0945002,094
2023-01-302,0792,0962,0792,0864002,086
2023-01-272,0862,0972,0852,0971,1002,097
2023-01-262,0812,0972,0722,0951,7002,095
2023-01-252,0702,0902,0702,0851,5002,085
2023-01-242,0912,0912,0652,0886002,088
2023-01-232,0872,0872,0552,0558,6002,055
2023-01-202,0462,0462,0182,0453,8002,045
2023-01-192,0432,0502,0402,04515,3002,045
2023-01-182,0512,0602,0422,0457,7002,045
2023-01-172,0462,0532,0452,0459,3002,045
2023-01-162,0502,0572,0462,0572,2002,057
2023-01-132,0602,0702,0452,0574,2002,057
2023-01-122,0592,1002,0552,06010,4002,060
2023-01-112,0972,0972,0572,0664,8002,066
2023-01-102,0992,0992,0752,0862,1002,086
2023-01-062,0542,1942,0542,08314,0002,083
2023-01-052,0562,0702,0532,0601,8002,060
2023-01-042,0672,0672,0482,0491,4002,049

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