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