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
2022-10-031,9651,9651,9601,9608001,960
2022-09-301,9591,9651,9561,9656001,965
2022-09-291,9621,9901,9621,99013,6001,990
2022-09-282,0002,0001,9541,9573,0001,957
2022-09-271,9512,0011,9512,0012,0002,001
2022-09-261,9801,9801,9501,9513,5001,951
2022-09-221,9611,9811,9331,98110,0001,981
2022-09-212,0382,0381,9801,99022,6001,990
2022-09-202,0442,0602,0382,0381,4002,038
2022-09-162,0502,0502,0302,0311,1002,031
2022-09-152,0682,0682,0512,0654002,065
2022-09-142,0302,0692,0262,0692,7002,069
2022-09-132,0522,1002,0522,0581,8002,058
2022-09-122,0592,0592,0562,0581,2002,058
2022-09-092,0452,0602,0452,0592,0002,059
2022-09-082,0452,0452,0452,0451002,045
2022-09-072,0442,0442,0252,0332,0002,033
2022-09-062,0402,0572,0402,0443002,044
2022-09-052,0422,0502,0402,0504002,050
2022-09-022,0632,0632,0312,0401,5002,040
2022-09-012,0712,0712,0152,0635,3002,063
2022-08-312,0972,0972,0592,0714,2002,071
2022-08-302,0802,0952,0752,0841,3002,084
2022-08-292,0822,0992,0502,0806,0002,080
2022-08-262,1392,1542,0952,1156,5002,115
2022-08-252,0952,1152,0892,0913,0002,091
2022-08-242,0912,0932,0822,0882,2002,088
2022-08-232,1132,1132,0822,0974,2002,097
2022-08-222,0752,1132,0752,1103,8002,110
2022-08-192,1112,1162,0892,0943,6002,094
2022-08-182,0832,1112,0832,1031,5002,103
2022-08-172,0852,0902,0662,0902,6002,090
2022-08-162,0892,0892,0652,0793,5002,079
2022-08-152,0932,1052,0602,0697,0002,069
2022-08-122,1332,1482,0852,0939,4002,093
2022-08-102,1672,1682,0812,09515,9002,095
2022-08-092,2442,2462,1002,16840,3002,168
2022-08-082,0482,0992,0482,09915,6002,099
2022-08-052,0202,0482,0202,0486002,048
2022-08-042,0362,0462,0262,0331,7002,033
2022-08-032,0422,0422,0362,0367002,036
2022-08-022,0312,0532,0312,0381,3002,038
2022-08-012,0352,0712,0302,0533,6002,053
2022-07-292,0512,0512,0332,0492,6002,049
2022-07-282,0422,0522,0422,0511,3002,051
2022-07-272,0302,0742,0172,0744,4002,074
2022-07-262,0702,0852,0162,0502,2002,050
2022-07-252,1122,1122,0602,08516,3002,085
2022-07-222,0222,0502,0072,0435,6002,043
2022-07-211,9772,0201,9772,0057,6002,005
2022-07-201,9422,0001,9391,97810,7001,978
2022-07-191,9001,9201,8951,9198001,919
2022-07-151,8961,8981,8851,8853,6001,885
2022-07-141,8841,8901,8841,8901,9001,890
2022-07-131,8701,8871,8601,8654,0001,865
2022-07-121,8571,8601,8571,8601,5001,860
2022-07-111,8841,8871,8631,8652,4001,865
2022-07-081,8551,8631,8431,8633,6001,863
2022-07-071,8451,8601,8401,8411,0001,841
2022-07-061,8501,8501,8451,8456001,845
2022-07-051,8541,8551,8391,8432,8001,843
2022-07-041,8741,8741,8501,8561,3001,856
2022-07-011,8901,8901,8101,85013,2001,850
2022-06-301,9191,9191,8811,8821,6001,882
2022-06-291,8821,9021,8821,9013,8001,901
2022-06-281,8671,8751,8671,8751,2001,875
2022-06-271,8651,8791,8641,8671,7001,867
2022-06-241,8551,8701,8551,8612,0001,861
2022-06-231,8641,8671,8521,8565,9001,856
2022-06-221,8731,8931,8651,8731,8001,873
2022-06-211,8721,8871,8601,86417,8001,864
2022-06-201,8831,9071,8661,8722,9001,872
2022-06-171,9181,9501,8541,87210,5001,872
2022-06-161,9211,9501,9211,9501,0001,950
2022-06-151,9261,9261,9161,9161,2001,916
2022-06-141,9391,9471,9221,9263,0001,926
2022-06-131,9481,9661,9381,9662,3001,966
2022-06-101,9711,9711,9521,9533,9001,953
2022-06-091,9511,9541,9511,9541,6001,954
2022-06-081,9481,9541,9481,9541,0001,954
2022-06-071,9551,9681,9461,9583,3001,958
2022-06-061,9441,9541,9441,9492,4001,949
2022-06-031,9791,9831,9561,9667001,966
2022-06-021,9831,9831,9831,9839001,983
2022-06-011,9861,9891,9561,9823,2001,982
2022-05-311,9862,0001,9851,9961,3001,996
2022-05-301,9932,0001,9691,9802,0001,980
2022-05-272,0272,0272,0102,0231,4002,023
2022-05-262,0092,0142,0092,0141,3002,014
2022-05-251,9841,9921,9821,9825001,982
2022-05-242,0102,0101,9812,0009002,000
2022-05-231,9952,0791,9922,02412,3002,024
2022-05-201,9461,9641,9411,9641,3001,964
2022-05-191,9331,9361,9311,9365001,936
2022-05-181,9601,9601,9411,9591,9001,959
2022-05-171,9651,9651,9201,9571,3001,957
2022-05-161,9801,9801,9151,94333,7001,943
2022-05-131,8401,8401,8111,8204,2001,820
2022-05-121,8521,8531,8401,8401,6001,840
2022-05-111,8741,8741,8501,8531,6001,853
2022-05-101,8821,8821,8681,8745,4001,874
2022-05-091,9071,9141,9001,9104,3001,910
2022-05-061,9601,9601,9301,9402,0001,940
2022-05-021,8961,9601,8961,9602,1001,960
2022-04-281,9051,9361,8831,9365,3001,936
2022-04-271,9561,9561,9451,9451,4001,945
2022-04-261,9671,9801,9601,9601,6001,960
2022-04-251,9981,9981,9851,9852,7001,985
2022-04-221,9891,9991,9801,9992,6001,999
2022-04-211,9962,0031,9811,99413,4001,994
2022-04-201,9721,9721,9721,9725001,972
2022-04-191,9681,9991,9681,9693001,969
2022-04-18---1,963-1,963
2022-04-15---1,963-1,963
2022-04-141,9701,9701,9631,9634001,963
2022-04-131,9531,9601,9531,9602001,960
2022-04-121,9891,9891,9561,9755001,975
2022-04-111,9801,9851,9701,9856001,985
2022-04-081,9741,9821,9741,9806001,980
2022-04-071,9961,9991,9701,9709001,970
2022-04-062,0022,0021,9961,9968001,996
2022-04-052,0162,0202,0162,0202002,020
2022-04-042,0112,0202,0112,0203002,020
2022-04-012,0112,0112,0112,0111002,011
2022-03-312,0442,0442,0302,0303002,030
2022-03-302,0392,0422,0042,0425002,042
2022-03-292,0112,0592,0112,0592,4002,059
2022-03-282,0312,0442,0232,0236002,023
2022-03-252,0292,0482,0172,0383,6002,038
2022-03-242,0372,0412,0212,0401,5002,040
2022-03-232,0442,0442,0102,0372,4002,037
2022-03-222,0422,0422,0202,0302,3002,030
2022-03-182,0102,0102,0062,0106002,010
2022-03-172,0012,0152,0012,0051,5002,005
2022-03-161,9811,9991,9551,9991,7001,999
2022-03-151,9651,9801,9651,9802,2001,980
2022-03-141,9811,9881,9561,9593,3001,959
2022-03-112,0342,0341,9681,9769001,976
2022-03-101,9652,0101,9651,9961,4001,996
2022-03-091,9811,9991,9611,9613,5001,961
2022-03-082,0182,0181,9801,9811,0001,981
2022-03-072,0272,0271,9882,0102,5002,010
2022-03-042,0142,0392,0052,0064,0002,006
2022-03-032,0292,0432,0122,0202,6002,020
2022-03-022,0162,0202,0152,0191,2002,019
2022-03-012,0452,0452,0212,0301,1002,030
2022-02-282,0352,0462,0102,0464,1002,046
2022-02-252,0222,0412,0212,0261,8002,026
2022-02-242,0472,0472,0252,0253,8002,025
2022-02-222,0322,0482,0312,0363,5002,036
2022-02-212,0442,0542,0212,0542,5002,054
2022-02-182,0362,0582,0312,0542,6002,054
2022-02-172,0432,0802,0102,0606,7002,060
2022-02-162,0602,0602,0432,0442,7002,044
2022-02-152,0692,0812,0432,0455,0002,045
2022-02-142,0762,0862,0662,0681,8002,068
2022-02-102,1372,1372,0792,0798002,079
2022-02-092,1042,1042,0992,0991,5002,099
2022-02-082,0762,0902,0672,0681,5002,068
2022-02-072,0912,1182,0802,0802,7002,080
2022-02-042,0982,1002,0832,0903,0002,090
2022-02-032,0632,1072,0632,0743,4002,074
2022-02-022,0582,0842,0582,0771,9002,077
2022-02-012,0602,0972,0602,0701,9002,070
2022-01-312,0102,0562,0012,0563,2002,056
2022-01-282,0182,0262,0012,0101,9002,010
2022-01-272,0522,0522,0172,0182,3002,018
2022-01-262,0702,0702,0412,0508002,050
2022-01-252,0592,0612,0252,0413,7002,041
2022-01-242,0732,0852,0432,0823,7002,082
2022-01-212,0272,0602,0222,0407,0002,040
2022-01-202,0532,1192,0162,0405,3002,040
2022-01-192,1492,1492,0502,0676,3002,067
2022-01-182,1402,1582,1252,1493,0002,149
2022-01-172,1822,1822,1062,1343,0002,134
2022-01-142,2042,2042,1502,1823,4002,182
2022-01-132,2172,2182,1862,2042,4002,204
2022-01-122,2142,2152,1782,1814,9002,181
2022-01-112,2832,3102,1862,18813,2002,188
2022-01-072,1562,2472,1332,24717,8002,247
2022-01-062,0882,1592,0882,1258,2002,125
2022-01-052,0822,1042,0822,0882,3002,088
2022-01-042,0982,1162,0732,1002,6002,100

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