6137 小池酸素工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-05-13	1,840	1,840	1,811	1,820	4,200	1,820
2022-05-12	1,852	1,853	1,840	1,840	1,600	1,840
2022-05-11	1,874	1,874	1,850	1,853	1,600	1,853
2022-05-10	1,882	1,882	1,868	1,874	5,400	1,874
2022-05-09	1,907	1,914	1,900	1,910	4,300	1,910
2022-05-06	1,960	1,960	1,930	1,940	2,000	1,940
2022-05-02	1,896	1,960	1,896	1,960	2,100	1,960
2022-04-28	1,905	1,936	1,883	1,936	5,300	1,936
2022-04-27	1,956	1,956	1,945	1,945	1,400	1,945
2022-04-26	1,967	1,980	1,960	1,960	1,600	1,960
2022-04-25	1,998	1,998	1,985	1,985	2,700	1,985
2022-04-22	1,989	1,999	1,980	1,999	2,600	1,999
2022-04-21	1,996	2,003	1,981	1,994	13,400	1,994
2022-04-20	1,972	1,972	1,972	1,972	500	1,972
2022-04-19	1,968	1,999	1,968	1,969	300	1,969
2022-04-18	-	-	-	1,963	-	1,963
2022-04-15	-	-	-	1,963	-	1,963
2022-04-14	1,970	1,970	1,963	1,963	400	1,963
2022-04-13	1,953	1,960	1,953	1,960	200	1,960
2022-04-12	1,989	1,989	1,956	1,975	500	1,975
2022-04-11	1,980	1,985	1,970	1,985	600	1,985
2022-04-08	1,974	1,982	1,974	1,980	600	1,980
2022-04-07	1,996	1,999	1,970	1,970	900	1,970
2022-04-06	2,002	2,002	1,996	1,996	800	1,996
2022-04-05	2,016	2,020	2,016	2,020	200	2,020
2022-04-04	2,011	2,020	2,011	2,020	300	2,020
2022-04-01	2,011	2,011	2,011	2,011	100	2,011
2022-03-31	2,044	2,044	2,030	2,030	300	2,030
2022-03-30	2,039	2,042	2,004	2,042	500	2,042
2022-03-29	2,011	2,059	2,011	2,059	2,400	2,059
2022-03-28	2,031	2,044	2,023	2,023	600	2,023
2022-03-25	2,029	2,048	2,017	2,038	3,600	2,038
2022-03-24	2,037	2,041	2,021	2,040	1,500	2,040
2022-03-23	2,044	2,044	2,010	2,037	2,400	2,037
2022-03-22	2,042	2,042	2,020	2,030	2,300	2,030
2022-03-18	2,010	2,010	2,006	2,010	600	2,010
2022-03-17	2,001	2,015	2,001	2,005	1,500	2,005
2022-03-16	1,981	1,999	1,955	1,999	1,700	1,999
2022-03-15	1,965	1,980	1,965	1,980	2,200	1,980
2022-03-14	1,981	1,988	1,956	1,959	3,300	1,959
2022-03-11	2,034	2,034	1,968	1,976	900	1,976
2022-03-10	1,965	2,010	1,965	1,996	1,400	1,996
2022-03-09	1,981	1,999	1,961	1,961	3,500	1,961
2022-03-08	2,018	2,018	1,980	1,981	1,000	1,981
2022-03-07	2,027	2,027	1,988	2,010	2,500	2,010
2022-03-04	2,014	2,039	2,005	2,006	4,000	2,006
2022-03-03	2,029	2,043	2,012	2,020	2,600	2,020
2022-03-02	2,016	2,020	2,015	2,019	1,200	2,019
2022-03-01	2,045	2,045	2,021	2,030	1,100	2,030
2022-02-28	2,035	2,046	2,010	2,046	4,100	2,046
2022-02-25	2,022	2,041	2,021	2,026	1,800	2,026
2022-02-24	2,047	2,047	2,025	2,025	3,800	2,025
2022-02-22	2,032	2,048	2,031	2,036	3,500	2,036
2022-02-21	2,044	2,054	2,021	2,054	2,500	2,054
2022-02-18	2,036	2,058	2,031	2,054	2,600	2,054
2022-02-17	2,043	2,080	2,010	2,060	6,700	2,060
2022-02-16	2,060	2,060	2,043	2,044	2,700	2,044
2022-02-15	2,069	2,081	2,043	2,045	5,000	2,045
2022-02-14	2,076	2,086	2,066	2,068	1,800	2,068
2022-02-10	2,137	2,137	2,079	2,079	800	2,079
2022-02-09	2,104	2,104	2,099	2,099	1,500	2,099
2022-02-08	2,076	2,090	2,067	2,068	1,500	2,068
2022-02-07	2,091	2,118	2,080	2,080	2,700	2,080
2022-02-04	2,098	2,100	2,083	2,090	3,000	2,090
2022-02-03	2,063	2,107	2,063	2,074	3,400	2,074
2022-02-02	2,058	2,084	2,058	2,077	1,900	2,077
2022-02-01	2,060	2,097	2,060	2,070	1,900	2,070
2022-01-31	2,010	2,056	2,001	2,056	3,200	2,056
2022-01-28	2,018	2,026	2,001	2,010	1,900	2,010
2022-01-27	2,052	2,052	2,017	2,018	2,300	2,018
2022-01-26	2,070	2,070	2,041	2,050	800	2,050
2022-01-25	2,059	2,061	2,025	2,041	3,700	2,041
2022-01-24	2,073	2,085	2,043	2,082	3,700	2,082
2022-01-21	2,027	2,060	2,022	2,040	7,000	2,040
2022-01-20	2,053	2,119	2,016	2,040	5,300	2,040
2022-01-19	2,149	2,149	2,050	2,067	6,300	2,067
2022-01-18	2,140	2,158	2,125	2,149	3,000	2,149
2022-01-17	2,182	2,182	2,106	2,134	3,000	2,134
2022-01-14	2,204	2,204	2,150	2,182	3,400	2,182
2022-01-13	2,217	2,218	2,186	2,204	2,400	2,204
2022-01-12	2,214	2,215	2,178	2,181	4,900	2,181
2022-01-11	2,283	2,310	2,186	2,188	13,200	2,188
2022-01-07	2,156	2,247	2,133	2,247	17,800	2,247
2022-01-06	2,088	2,159	2,088	2,125	8,200	2,125
2022-01-05	2,082	2,104	2,082	2,088	2,300	2,088
2022-01-04	2,098	2,116	2,073	2,100	2,600	2,100

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