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
2022-05-131,8401,8401,8111,8204,2001,820
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