6137 小池酸素工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-235,4205,6305,3905,62021,6005,620
2024-05-225,6905,6905,4005,42028,2005,420
2024-05-215,8505,8605,6605,66020,0005,660
2024-05-205,6605,7605,5205,75037,5005,750
2024-05-175,8305,8305,6305,68033,4005,680
2024-05-166,0906,0905,7305,84023,7005,840
2024-05-156,0106,1405,9606,02018,9006,020
2024-05-146,1306,1706,0106,04022,5006,040
2024-05-136,2506,4205,8506,21072,0006,210
2024-05-106,7406,7406,2406,27069,4006,270
2024-05-097,2907,2906,4706,80094,7006,800
2024-05-087,2307,2307,0107,1408,5007,140
2024-05-077,1107,2807,1007,2307,9007,230
2024-05-027,0007,0206,8807,0108,4007,010
2024-05-016,8207,0306,7807,0207,5007,020
2024-04-306,7906,9306,6306,8709,9006,870
2024-04-266,5106,7606,4206,76012,0006,760
2024-04-256,7906,7906,4306,51023,3006,510
2024-04-246,8006,9506,7906,8506,9006,850
2024-04-236,9706,9906,7206,80011,8006,800
2024-04-226,9207,1306,8006,91013,6006,910
2024-04-196,9207,0206,6906,92023,6006,920
2024-04-186,6107,2506,5406,91022,0006,910
2024-04-176,8806,9406,3106,65035,0006,650
2024-04-167,2007,2406,7206,91048,1006,910
2024-04-157,2907,5207,1407,41019,7007,410
2024-04-127,1107,5007,1107,34024,7007,340
2024-04-116,8907,0806,7207,08019,5007,080
2024-04-106,8306,9706,7306,88020,2006,880
2024-04-096,8206,8406,6206,67017,9006,670
2024-04-086,4906,8406,4906,84014,4006,840
2024-04-056,4506,6206,4006,48016,3006,480
2024-04-046,5806,6706,4506,6109,2006,610
2024-04-036,3906,6406,3606,51013,7006,510
2024-04-026,3506,5106,3506,4808,6006,480
2024-04-016,6006,6006,3006,30012,9006,300
2024-03-296,3906,6306,3906,60015,8006,600
2024-03-286,1206,4006,1206,27013,9006,270
2024-03-276,2006,2906,0106,12017,2006,120
2024-03-265,9706,3805,9706,24014,8006,240
2024-03-255,9406,1105,9005,97013,4005,970
2024-03-225,9805,9805,8105,95010,2005,950
2024-03-215,6605,9805,6205,98013,2005,980
2024-03-195,5605,6605,4905,6608,6005,660
2024-03-185,5605,6005,4605,59012,0005,590
2024-03-155,3205,5005,2605,5008,7005,500
2024-03-145,1805,3305,1605,3107,8005,310
2024-03-135,2605,3405,1605,2207,5005,220
2024-03-125,0805,3504,9755,19017,4005,190
2024-03-115,3905,3905,1305,13013,2005,130
2024-03-085,2905,4305,2405,43016,0005,430
2024-03-075,4505,4505,1005,34015,1005,340
2024-03-065,3505,4005,3205,4004,3005,400
2024-03-055,4505,4705,3505,35013,5005,350
2024-03-045,4505,6005,4505,50015,3005,500
2024-03-015,4105,4705,3605,39010,4005,390
2024-02-295,2105,6705,2105,40018,1005,400
2024-02-285,0505,3505,0105,27012,0005,270
2024-02-275,0805,2505,0305,05015,5005,050
2024-02-264,9855,1904,9855,15017,6005,150
2024-02-224,7604,9654,7154,96511,7004,965
2024-02-214,7004,7904,6654,7756,2004,775
2024-02-204,8754,8754,7304,7308,2004,730
2024-02-194,9504,9504,8454,8805,4004,880
2024-02-164,8004,9254,7854,89011,8004,890
2024-02-154,9305,0004,8004,84025,5004,840
2024-02-144,7705,1204,7204,96547,0004,965
2024-02-134,5504,6504,4954,63018,7004,630
2024-02-094,5004,6054,4654,5055,5004,505
2024-02-084,5504,6154,4654,5109,7004,510
2024-02-074,6754,6754,5304,55011,0004,550
2024-02-064,6654,7004,6104,6306,5004,630
2024-02-054,6354,7054,5804,6758,5004,675
2024-02-024,4954,6804,4954,64024,3004,640
2024-02-014,4304,5004,4304,4754,8004,475
2024-01-314,3404,5554,3404,48513,8004,485
2024-01-304,3954,3954,3504,3802,1004,380
2024-01-294,3604,3854,3204,3853,7004,385
2024-01-264,3354,3504,2904,3353,5004,335
2024-01-254,3354,3604,3004,3052,4004,305
2024-01-244,3254,3604,3004,3354,2004,335
2024-01-234,3704,3904,2804,3159,4004,315
2024-01-224,3004,3804,2604,3607,3004,360
2024-01-194,2604,3204,2204,2955,8004,295
2024-01-184,1654,2404,1654,2405,2004,240
2024-01-174,2354,2654,1454,1904,8004,190
2024-01-164,3154,3254,1704,20013,0004,200
2024-01-154,2504,3604,2054,34010,1004,340
2024-01-124,2404,2804,2204,2656,4004,265
2024-01-114,2304,2704,2004,2556,7004,255
2024-01-104,2704,2704,1554,2305,3004,230
2024-01-094,1804,2454,1804,2155,9004,215
2024-01-054,1954,1954,0904,1605,9004,160
2024-01-044,2304,2304,1504,1608,4004,160

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