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 |
---|---|---|---|---|---|---|
2023-06-09 | 2,706 | 2,828 | 2,706 | 2,803 | 10,600 | 2,803 |
2023-06-08 | 2,683 | 2,721 | 2,683 | 2,716 | 4,900 | 2,716 |
2023-06-07 | 2,720 | 2,725 | 2,673 | 2,713 | 5,200 | 2,713 |
2023-06-06 | 2,688 | 2,720 | 2,676 | 2,720 | 4,800 | 2,720 |
2023-06-05 | 2,696 | 2,714 | 2,670 | 2,688 | 7,100 | 2,688 |
2023-06-02 | 2,713 | 2,732 | 2,690 | 2,690 | 5,300 | 2,690 |
2023-06-01 | 2,682 | 2,735 | 2,673 | 2,713 | 7,300 | 2,713 |
2023-05-31 | 2,811 | 2,811 | 2,667 | 2,704 | 13,300 | 2,704 |
2023-05-30 | 2,762 | 2,829 | 2,762 | 2,812 | 9,900 | 2,812 |
2023-05-29 | 2,790 | 2,827 | 2,751 | 2,787 | 10,300 | 2,787 |
2023-05-26 | 2,769 | 2,845 | 2,759 | 2,782 | 14,100 | 2,782 |
2023-05-25 | 2,709 | 2,771 | 2,709 | 2,769 | 8,300 | 2,769 |
2023-05-24 | 2,655 | 2,732 | 2,655 | 2,696 | 11,300 | 2,696 |
2023-05-23 | 2,797 | 2,798 | 2,639 | 2,667 | 16,900 | 2,667 |
2023-05-22 | 2,667 | 2,780 | 2,661 | 2,780 | 24,900 | 2,780 |
2023-05-19 | 2,675 | 2,712 | 2,656 | 2,666 | 9,800 | 2,666 |
2023-05-18 | 2,628 | 2,710 | 2,628 | 2,663 | 12,300 | 2,663 |
2023-05-17 | 2,644 | 2,644 | 2,621 | 2,626 | 3,500 | 2,626 |
2023-05-16 | 2,650 | 2,678 | 2,600 | 2,644 | 11,000 | 2,644 |
2023-05-15 | 2,599 | 2,698 | 2,580 | 2,645 | 40,400 | 2,645 |
2023-05-12 | 2,493 | 2,510 | 2,426 | 2,476 | 39,100 | 2,476 |
2023-05-11 | 2,469 | 2,469 | 2,405 | 2,423 | 3,600 | 2,423 |
2023-05-10 | 2,478 | 2,482 | 2,448 | 2,449 | 12,000 | 2,449 |
2023-05-09 | 2,445 | 2,476 | 2,438 | 2,443 | 4,500 | 2,443 |
2023-05-08 | 2,430 | 2,460 | 2,415 | 2,445 | 8,600 | 2,445 |
2023-05-02 | 2,405 | 2,433 | 2,390 | 2,408 | 4,800 | 2,408 |
2023-05-01 | 2,400 | 2,410 | 2,400 | 2,404 | 7,700 | 2,404 |
2023-04-28 | 2,412 | 2,421 | 2,362 | 2,391 | 7,300 | 2,391 |
2023-04-27 | 2,385 | 2,424 | 2,385 | 2,412 | 3,500 | 2,412 |
2023-04-26 | 2,422 | 2,431 | 2,359 | 2,385 | 8,400 | 2,385 |
2023-04-25 | 2,449 | 2,449 | 2,412 | 2,412 | 5,300 | 2,412 |
2023-04-24 | 2,438 | 2,470 | 2,402 | 2,450 | 22,900 | 2,450 |
2023-04-21 | 2,347 | 2,395 | 2,347 | 2,390 | 5,200 | 2,390 |
2023-04-20 | 2,340 | 2,350 | 2,331 | 2,345 | 1,700 | 2,345 |
2023-04-19 | 2,345 | 2,345 | 2,325 | 2,325 | 2,700 | 2,325 |
2023-04-18 | 2,325 | 2,350 | 2,321 | 2,331 | 2,500 | 2,331 |
2023-04-17 | 2,344 | 2,344 | 2,322 | 2,343 | 1,800 | 2,343 |
2023-04-14 | 2,316 | 2,336 | 2,315 | 2,322 | 1,900 | 2,322 |
2023-04-13 | 2,298 | 2,331 | 2,298 | 2,315 | 1,200 | 2,315 |
2023-04-12 | 2,273 | 2,319 | 2,273 | 2,297 | 2,400 | 2,297 |
2023-04-11 | 2,303 | 2,320 | 2,302 | 2,302 | 600 | 2,302 |
2023-04-10 | 2,347 | 2,347 | 2,280 | 2,302 | 1,800 | 2,302 |
2023-04-07 | 2,300 | 2,300 | 2,254 | 2,297 | 1,200 | 2,297 |
2023-04-06 | 2,270 | 2,300 | 2,240 | 2,290 | 3,700 | 2,290 |
2023-04-05 | 2,345 | 2,345 | 2,261 | 2,266 | 9,800 | 2,266 |
2023-04-04 | 2,350 | 2,370 | 2,324 | 2,345 | 4,000 | 2,345 |
2023-04-03 | 2,349 | 2,360 | 2,319 | 2,360 | 6,900 | 2,360 |
2023-03-31 | 2,260 | 2,328 | 2,260 | 2,304 | 5,600 | 2,304 |
2023-03-30 | 2,297 | 2,317 | 2,247 | 2,255 | 20,900 | 2,255 |
2023-03-29 | 2,359 | 2,372 | 2,320 | 2,320 | 5,900 | 2,320 |
2023-03-28 | 2,375 | 2,382 | 2,352 | 2,352 | 4,700 | 2,352 |
2023-03-27 | 2,387 | 2,390 | 2,355 | 2,375 | 6,100 | 2,375 |
2023-03-24 | 2,391 | 2,392 | 2,368 | 2,387 | 1,500 | 2,387 |
2023-03-23 | 2,427 | 2,439 | 2,362 | 2,410 | 7,400 | 2,410 |
2023-03-22 | 2,317 | 2,430 | 2,317 | 2,390 | 5,200 | 2,390 |
2023-03-20 | 2,415 | 2,415 | 2,300 | 2,300 | 5,100 | 2,300 |
2023-03-17 | 2,380 | 2,425 | 2,375 | 2,377 | 3,200 | 2,377 |
2023-03-16 | 2,323 | 2,361 | 2,284 | 2,361 | 5,200 | 2,361 |
2023-03-15 | 2,366 | 2,423 | 2,366 | 2,373 | 1,800 | 2,373 |
2023-03-14 | 2,400 | 2,415 | 2,332 | 2,332 | 6,500 | 2,332 |
2023-03-13 | 2,450 | 2,451 | 2,380 | 2,405 | 14,600 | 2,405 |
2023-03-10 | 2,466 | 2,494 | 2,446 | 2,475 | 11,600 | 2,475 |
2023-03-09 | 2,511 | 2,518 | 2,460 | 2,463 | 14,700 | 2,463 |
2023-03-08 | 2,522 | 2,528 | 2,499 | 2,510 | 8,700 | 2,510 |
2023-03-07 | 2,498 | 2,568 | 2,498 | 2,535 | 17,500 | 2,535 |
2023-03-06 | 2,436 | 2,495 | 2,435 | 2,479 | 14,300 | 2,479 |
2023-03-03 | 2,415 | 2,425 | 2,415 | 2,425 | 3,200 | 2,425 |
2023-03-02 | 2,427 | 2,427 | 2,403 | 2,410 | 4,300 | 2,410 |
2023-03-01 | 2,435 | 2,438 | 2,401 | 2,414 | 9,100 | 2,414 |
2023-02-28 | 2,375 | 2,450 | 2,375 | 2,441 | 11,200 | 2,441 |
2023-02-27 | 2,339 | 2,400 | 2,324 | 2,388 | 7,200 | 2,388 |
2023-02-24 | 2,336 | 2,355 | 2,320 | 2,339 | 4,800 | 2,339 |
2023-02-22 | 2,339 | 2,339 | 2,266 | 2,336 | 4,400 | 2,336 |
2023-02-21 | 2,280 | 2,373 | 2,280 | 2,340 | 13,000 | 2,340 |
2023-02-20 | 2,227 | 2,290 | 2,203 | 2,282 | 9,900 | 2,282 |
2023-02-17 | 2,213 | 2,219 | 2,199 | 2,219 | 6,200 | 2,219 |
2023-02-16 | 2,224 | 2,224 | 2,200 | 2,214 | 5,500 | 2,214 |
2023-02-15 | 2,229 | 2,236 | 2,185 | 2,219 | 6,900 | 2,219 |
2023-02-14 | 2,199 | 2,219 | 2,158 | 2,219 | 28,900 | 2,219 |
2023-02-13 | 2,136 | 2,175 | 2,124 | 2,175 | 15,400 | 2,175 |
2023-02-10 | 2,098 | 2,110 | 2,080 | 2,102 | 6,000 | 2,102 |
2023-02-09 | 2,088 | 2,100 | 2,076 | 2,100 | 4,400 | 2,100 |
2023-02-08 | 2,100 | 2,100 | 2,091 | 2,091 | 2,500 | 2,091 |
2023-02-07 | 2,100 | 2,102 | 2,100 | 2,100 | 1,300 | 2,100 |
2023-02-06 | 2,088 | 2,100 | 2,088 | 2,093 | 1,700 | 2,093 |
2023-02-03 | 2,096 | 2,100 | 2,095 | 2,100 | 2,500 | 2,100 |
2023-02-02 | 2,088 | 2,095 | 2,088 | 2,095 | 600 | 2,095 |
2023-02-01 | 2,094 | 2,094 | 2,087 | 2,087 | 1,000 | 2,087 |
2023-01-31 | 2,086 | 2,098 | 2,086 | 2,094 | 500 | 2,094 |
2023-01-30 | 2,079 | 2,096 | 2,079 | 2,086 | 400 | 2,086 |
2023-01-27 | 2,086 | 2,097 | 2,085 | 2,097 | 1,100 | 2,097 |
2023-01-26 | 2,081 | 2,097 | 2,072 | 2,095 | 1,700 | 2,095 |
2023-01-25 | 2,070 | 2,090 | 2,070 | 2,085 | 1,500 | 2,085 |
2023-01-24 | 2,091 | 2,091 | 2,065 | 2,088 | 600 | 2,088 |
2023-01-23 | 2,087 | 2,087 | 2,055 | 2,055 | 8,600 | 2,055 |
2023-01-20 | 2,046 | 2,046 | 2,018 | 2,045 | 3,800 | 2,045 |
2023-01-19 | 2,043 | 2,050 | 2,040 | 2,045 | 15,300 | 2,045 |
2023-01-18 | 2,051 | 2,060 | 2,042 | 2,045 | 7,700 | 2,045 |
2023-01-17 | 2,046 | 2,053 | 2,045 | 2,045 | 9,300 | 2,045 |
2023-01-16 | 2,050 | 2,057 | 2,046 | 2,057 | 2,200 | 2,057 |
2023-01-13 | 2,060 | 2,070 | 2,045 | 2,057 | 4,200 | 2,057 |
2023-01-12 | 2,059 | 2,100 | 2,055 | 2,060 | 10,400 | 2,060 |
2023-01-11 | 2,097 | 2,097 | 2,057 | 2,066 | 4,800 | 2,066 |
2023-01-10 | 2,099 | 2,099 | 2,075 | 2,086 | 2,100 | 2,086 |
2023-01-06 | 2,054 | 2,194 | 2,054 | 2,083 | 14,000 | 2,083 |
2023-01-05 | 2,056 | 2,070 | 2,053 | 2,060 | 1,800 | 2,060 |
2023-01-04 | 2,067 | 2,067 | 2,048 | 2,049 | 1,400 | 2,049 |
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