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