6137 小池酸素工業(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2840940940740816,0003,065.36
1983-12-2741141241041031,0003,080.39
1983-12-2640040539940060,0003,005.26
1983-12-2440540739139132,0002,937.64
1983-12-2341141139140537,0003,042.82
1983-12-2241841840640629,0003,050.34
1983-12-2142342341341317,0003,102.93
1983-12-2041542340542340,0003,178.06
1983-12-1943243241441419,0003,110.44
1983-12-1744544543043032,0003,230.65
1983-12-16443450437442130,0003,320.81
1983-12-15434442430441198,0003,313.30
1983-12-14412435412435172,0003,268.22
1983-12-1340141940141240,0003,095.42
1983-12-1242042039939928,0002,997.75
1983-12-0942042741541550,0003,117.96
1983-12-0843243842042074,0003,155.52
1983-12-07431431425431148,0003,238.17
1983-12-0643143141141745,0003,132.98
1983-12-0544044043043057,0003,230.65
1983-12-0344444643744069,0003,305.79
1983-12-02442452421421190,0003,163.04
1983-12-01463463445447330,0003,358.38
1983-11-30440467436448693,0003,365.89
1983-11-29430445428430384,0003,230.65
1983-11-28410425409424180,0003,185.57
1983-11-2641641641041022,0003,080.39
1983-11-2539941939841943,0003,148.01
1983-11-2442042041041418,0003,110.44
1983-11-2242442441841993,0003,148.01
1983-11-2141142040842079,0003,155.52
1983-11-1941041140841024,0003,080.39
1983-11-1841041639840850,0003,065.36
1983-11-1741741940941962,0003,148.01
1983-11-16425425410419280,0003,148.01
1983-11-15405419405419102,0003,148.01
1983-11-1439241039240696,0003,050.34
1983-11-11419419397397137,0002,982.72
1983-11-10421421410420198,0003,155.52
1983-11-09415428410418667,0003,140.50
1983-11-08404415402408618,0003,065.36
1983-11-07400400396400111,0003,005.26
1983-11-0539640039240077,0003,005.26
1983-11-0439339538739563,0002,967.69
1983-11-02395399390394109,0002,960.18
1983-11-01392400387390240,0002,930.13
1983-10-3138839238839045,0002,930.13
1983-10-2939239238739249,0002,945.15
1983-10-28392392380391126,0002,937.64
1983-10-27398398381392171,0002,945.15
1983-10-26380400375400180,0003,005.26
1983-10-25384384370370139,0002,779.86
1983-10-2438538637537588,0002,817.43
1983-10-2238239038239093,0002,930.13
1983-10-21395400386386255,0002,900.08
1983-10-20390405388390628,0002,930.13
1983-10-19388388375380269,0002,855
1983-10-18362391361388431,0002,915.10
1983-10-17365367355355131,0002,667.17
1983-10-15360370360365225,0002,742.30
1983-10-14344366344365273,0002,742.30
1983-10-13324350324345170,0002,592.04
1983-10-123293293253258,0002,441.77
1983-10-1133133132433124,0002,486.85
1983-10-0733033532633348,0002,501.88
1983-10-0632532532432536,0002,441.77
1983-10-0531032530632539,0002,441.77
1983-10-0430530530530519,0002,291.51
1983-10-033263263253259,0002,441.77
1983-10-0132633032632644,0002,449.29
1983-09-30320355320329105,0002,471.83
1983-09-2929431529331549,0002,366.64
1983-09-2829329529329531,0002,216.38
1983-09-2728628928528730,0002,156.27
1983-09-2629029028628614,0002,148.76
1983-09-2428629028028015,0002,103.68
1983-09-2229029029029010,0002,178.81
1983-09-2127527527027133,0002,036.06
1983-09-202902912902908,0002,178.81
1983-09-192952952952953,0002,216.38
1983-09-1729029829029819,0002,238.92
1983-09-1630030029529526,0002,216.38
1983-09-1430030130030023,0002,253.94
1983-09-1330030030030010,0002,253.94
1983-09-123003003003007,0002,253.94
1983-09-0930330330030022,0002,253.94
1983-09-082963002953008,0002,253.94
1983-09-0731031129529535,0002,216.38
1983-09-0630030829530823,0002,314.05
1983-09-053003003003008,0002,253.94
1983-09-023003002993009,0002,253.94
1983-09-012953002952998,0002,246.43
1983-08-3130030329129149,0002,186.33
1983-08-3031031030030018,0002,253.94
1983-08-293103103103109,0002,329.08
1983-08-2630030029029056,0002,178.81
1983-08-2531031030030075,0002,253.94
1983-08-2432032131031012,0002,329.08
1983-08-2333333832132115,0002,411.72
1983-08-2232232332232211,0002,419.23
1983-08-2030230630230526,0002,291.51
1983-08-1932032630030067,0002,253.94
1983-08-1831732531532532,0002,441.77
1983-08-1732532531531637,0002,374.15
1983-08-1631132031131821,0002,389.18
1983-08-1531531731031023,0002,329.08
1983-08-1231131931031533,0002,366.64
1983-08-1131932030131032,0002,329.08
1983-08-1034534532432449,0002,434.26
1983-08-0934534734334545,0002,592.04
1983-08-0834735034534525,0002,592.04
1983-08-0634534634534524,0002,592.04
1983-08-0535035034534683,0002,599.55
1983-08-0435235534535025,0002,629.60
1983-08-0335535534534639,0002,599.55
1983-08-02345355341355123,0002,667.17
1983-08-0135135134534554,0002,592.04
1983-07-3035735735035052,0002,629.60
1983-07-2937437435036164,0002,712.25
1983-07-28345369345369145,0002,772.35
1983-07-2736736934034098,0002,554.47
1983-07-26369370345358107,0002,689.71
1983-07-25388389365378268,0002,839.97
1983-07-23387387370385228,0002,892.56
1983-07-22390390370385436,0002,892.56
1983-07-21377393376385717,0002,892.56
1983-07-203653873553701,298,0002,779.86
1983-07-193593813503601,567,0002,704.73
1983-07-18324360315360786,0002,704.73
1983-07-15300330299315994,0002,366.64
1983-07-14300300290298302,0002,238.92
1983-07-13275300275300225,0002,253.94
1983-07-12268270266270105,0002,028.55
1983-07-1125826925726847,0002,013.52
1983-07-0925325825325510,0001,915.85
1983-07-082512522512516,0001,885.80
1983-07-0725025024725033,0001,878.29
1983-07-0625725824724717,0001,855.75
1983-07-0525025824925814,0001,938.39
1983-07-0424624824624718,0001,855.75
1983-07-0225025024524513,0001,840.72
1983-07-0125025225025214,0001,893.31
1983-06-302522522502525,0001,893.31
1983-06-2925525525025020,0001,878.29
1983-06-282582582552557,0001,915.85
1983-06-2725325925325412,0001,908.34
1983-06-2525925925325317,0001,900.83
1983-06-242572572452457,0001,840.72
1983-06-2325026024224224,0001,818.18
1983-06-222502502502509,0001,878.29
1983-06-212502522502507,0001,878.29
1983-06-2024225024224612,0001,848.23
1983-06-1724524724024078,0001,803.16
1983-06-1624925524525519,0001,915.85
1983-06-1524725524524521,0001,840.72
1983-06-1425125525125513,0001,915.85
1983-06-1325125125125116,0001,885.80
1983-06-112562562502507,0001,878.29
1983-06-1025525525225221,0001,893.31
1983-06-0925825825525711,0001,930.88
1983-06-0825226025226026,0001,953.42
1983-06-0725726025726027,0001,953.42
1983-06-0626526525725714,0001,930.88
1983-06-0425526425526435,0001,983.47
1983-06-0326026126026110,0001,960.93
1983-06-022612652612656,0001,990.98
1983-06-0127027526526534,0001,990.98
1983-05-3126527026526745,0002,006.01
1983-05-3026926926526522,0001,990.98
1983-05-2826927426927429,0002,058.60
1983-05-2727527526527478,0002,058.60
1983-05-2625728025727647,0002,073.63
1983-05-2527327325525560,0001,915.85
1983-05-2427427426527472,0002,058.60
1983-05-23285287275282161,0002,118.71
1983-05-20276284275277313,0002,081.14
1983-05-19264277263270195,0002,028.55
1983-05-1825226525226458,0001,983.47
1983-05-1725425425125222,0001,893.31
1983-05-1625726025025034,0001,878.29
1983-05-1425325325025323,0001,900.83
1983-05-1325025825025825,0001,938.39
1983-05-1225625625025029,0001,878.29
1983-05-11260260253259113,0001,945.91
1983-05-10263264254260243,0001,953.42
1983-05-09267267257260297,0001,953.42
1983-05-0726826926026884,0002,013.52
1983-05-06254270253270177,0002,028.55
1983-05-0425625625225280,0001,893.31
1983-05-02247258247255133,0001,915.85
1983-04-30243248243247128,0001,855.75
1983-04-28234248234240181,0001,803.16
1983-04-27240244237237159,0001,780.62
1983-04-26220245219244239,0001,833.21
1983-04-2522322422022051,0001,652.89
1983-04-2322322422322320,0001,675.43
1983-04-2222522522322339,0001,675.43
1983-04-21235238228230100,0001,728.02
1983-04-2023023823023390,0001,750.56
1983-04-1922523022123071,0001,728.02
1983-04-1822022522022350,0001,675.43
1983-04-1522022421922032,0001,652.89
1983-04-1422122321822050,0001,652.89
1983-04-1223023023023011,0001,728.02
1983-04-112252252202208,0001,652.89
1983-04-092252302252305,0001,728.02
1983-04-082232232202209,0001,652.89
1983-04-062292292282284,0001,713
1983-04-0522523022523022,0001,728.02
1983-04-0422723022022332,0001,675.43
1983-04-0222522522222215,0001,667.92
1983-04-0122222522222216,0001,667.92
1983-03-3122122122122118,0001,660.41
1983-03-3022122522122114,0001,660.41
1983-03-2922122122122112,0001,660.41
1983-03-282212212212215,0001,660.41
1983-03-2523023023023032,0001,728.02
1983-03-2422823022622831,0001,713
1983-03-2323023022622615,0001,697.97
1983-03-2222523022522632,0001,697.97
1983-03-1822422522422528,0001,690.46
1983-03-1722222522222522,0001,690.46
1983-03-1622522522122112,0001,660.41
1983-03-152272302252256,0001,690.46
1983-03-1422623022523015,0001,728.02
1983-03-1222222222022135,0001,660.41
1983-03-1122222522222232,0001,667.92
1983-03-102252252232236,0001,675.43
1983-03-0922722722222221,0001,667.92
1983-03-082292292292292,0001,720.51
1983-03-072292292292294,0001,720.51
1983-03-0522923022722716,0001,705.48
1983-03-042232282232285,0001,713
1983-03-0322123022122113,0001,660.41
1983-03-0222923022122123,0001,660.41
1983-03-0122823022522526,0001,690.46
1983-02-2823023322623012,0001,728.02
1983-02-262292292292296,0001,720.51
1983-02-2523323822022079,0001,652.89
1983-02-242142202142207,0001,652.89
1983-02-232142142142144,0001,607.81
1983-02-2221421421221221,0001,592.79
1983-02-2121221521021430,0001,607.81
1983-02-182112112112115,0001,585.27
1983-02-1721021021021020,0001,577.76
1983-02-1620921020921021,0001,577.76
1983-02-1521021021021016,0001,577.76
1983-02-1420921020921014,0001,577.76
1983-02-1221021020521042,0001,577.76
1983-02-1021021020521033,0001,577.76
1983-02-0921021220721069,0001,577.76
1983-02-08215215208210115,0001,577.76
1983-02-0721721721521518,0001,615.33
1983-02-0521822021522027,0001,652.89
1983-02-0421821921821920,0001,645.38
1983-02-0322022021821858,0001,637.87
1983-02-0222022022022013,0001,652.89
1983-02-0122722722022019,0001,652.89
1983-01-3122922922122854,0001,713
1983-01-29229230228229294,0001,720.51
1983-01-2822923022622920,0001,720.51
1983-01-2724024023023043,0001,728.02
1983-01-26240240238238177,0001,788.13
1983-01-25247250242242103,0001,818.18
1983-01-24242255242247119,0001,855.75
1983-01-2223624323624355,0001,825.69
1983-01-2122923522623552,0001,765.59
1983-01-2021423021422965,0001,720.51
1983-01-1921021421021038,0001,577.76
1983-01-1821021121021115,0001,585.27
1983-01-1721321321021025,0001,577.76
1983-01-1421021521021528,0001,615.33
1983-01-1321121121021022,0001,577.76
1983-01-1220421020021018,0001,577.76
1983-01-1120520920420417,0001,532.68
1983-01-102052052052055,0001,540.20
1983-01-0720020019520012,0001,502.63
1983-01-062002001951955,0001,465.06
1983-01-0520020020020013,0001,502.63
1983-01-0420320320120119,0001,510.14

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