6137 小池酸素工業(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	379	383	370	383	47,000	2,877.54
1984-12-27	380	380	380	380	4,000	2,855
1984-12-26	382	385	370	370	19,000	2,779.86
1984-12-25	383	383	378	383	38,000	2,877.54
1984-12-24	390	390	380	380	50,000	2,855
1984-12-22	387	388	380	383	30,000	2,877.54
1984-12-21	380	387	375	387	41,000	2,907.59
1984-12-20	389	390	380	380	89,000	2,855
1984-12-19	390	390	384	384	80,000	2,885.05
1984-12-18	379	390	379	380	72,000	2,855
1984-12-17	380	381	370	370	78,000	2,779.86
1984-12-15	375	388	375	386	142,000	2,900.08
1984-12-14	361	379	361	370	39,000	2,779.86
1984-12-13	346	352	346	350	38,000	2,629.60
1984-12-12	351	359	351	355	8,000	2,667.17
1984-12-11	350	355	346	346	31,000	2,599.55
1984-12-10	360	360	345	345	56,000	2,592.04
1984-12-07	360	360	360	360	10,000	2,704.73
1984-12-06	379	380	350	350	123,000	2,629.60
1984-12-05	385	387	375	377	143,000	2,832.46
1984-12-04	381	394	380	388	241,000	2,915.10
1984-12-03	395	400	380	380	415,000	2,855
1984-12-01	350	360	350	360	73,000	2,704.73
1984-11-30	340	349	337	337	96,000	2,531.93
1984-11-29	346	346	335	335	111,000	2,516.90
1984-11-28	341	349	341	346	10,000	2,599.55
1984-11-27	340	340	336	336	74,000	2,524.42
1984-11-26	350	352	345	350	23,000	2,629.60
1984-11-22	345	346	338	338	81,000	2,539.44
1984-11-21	339	350	336	347	43,000	2,607.06
1984-11-20	345	346	340	340	89,000	2,554.47
1984-11-19	350	350	350	350	2,000	2,629.60
1984-11-17	350	350	345	345	9,000	2,592.04
1984-11-16	345	349	340	340	87,000	2,554.47
1984-11-15	350	350	340	340	58,000	2,554.47
1984-11-14	345	350	345	350	27,000	2,629.60
1984-11-13	348	349	335	335	87,000	2,516.90
1984-11-12	350	350	350	350	10,000	2,629.60
1984-11-09	350	350	335	338	35,000	2,539.44
1984-11-08	345	350	345	350	2,000	2,629.60
1984-11-07	346	353	345	350	43,000	2,629.60
1984-11-06	335	345	335	341	50,000	2,561.98
1984-11-05	335	335	335	335	42,000	2,516.90
1984-11-02	353	353	335	350	36,000	2,629.60
1984-11-01	330	348	328	348	88,000	2,614.58
1984-10-31	340	343	330	330	27,000	2,479.34
1984-10-30	340	340	320	320	72,000	2,404.21
1984-10-29	341	343	340	340	17,000	2,554.47
1984-10-27	346	346	346	346	2,000	2,599.55
1984-10-26	355	355	340	340	83,000	2,554.47
1984-10-25	341	343	341	343	33,000	2,577.01
1984-10-24	345	346	341	341	78,000	2,561.98
1984-10-23	365	366	340	340	82,000	2,554.47
1984-10-22	356	366	356	359	41,000	2,697.22
1984-10-20	345	346	341	341	27,000	2,561.98
1984-10-19	363	363	340	340	20,000	2,554.47
1984-10-18	360	360	355	358	85,000	2,689.71
1984-10-17	350	358	350	358	21,000	2,689.71
1984-10-16	337	343	337	342	30,000	2,569.50
1984-10-15	337	337	333	333	49,000	2,501.88
1984-10-12	336	337	333	333	52,000	2,501.88
1984-10-11	333	337	333	336	10,000	2,524.42
1984-10-09	340	340	331	331	43,000	2,486.85
1984-10-08	349	350	349	350	10,000	2,629.60
1984-10-06	347	347	330	330	38,000	2,479.34
1984-10-05	341	347	340	347	41,000	2,607.06
1984-10-04	340	344	340	343	14,000	2,577.01
1984-10-03	330	340	330	340	10,000	2,554.47
1984-10-02	335	335	335	335	13,000	2,516.90
1984-09-28	367	367	355	360	35,000	2,704.73
1984-09-26	343	343	343	343	10,000	2,577.01
1984-09-25	346	346	343	343	19,000	2,577.01
1984-09-21	350	350	341	342	16,000	2,569.50
1984-09-20	353	354	353	354	13,000	2,659.65
1984-09-19	350	353	340	353	36,000	2,652.14
1984-09-18	354	354	354	354	8,000	2,659.65
1984-09-17	355	355	350	354	6,000	2,659.65
1984-09-14	362	362	355	355	8,000	2,667.17
1984-09-13	360	364	354	364	45,000	2,734.79
1984-09-12	373	373	365	365	21,000	2,742.30
1984-09-10	380	380	378	378	17,000	2,839.97
1984-09-07	381	385	380	381	25,000	2,862.51
1984-09-06	396	396	380	380	19,000	2,855
1984-09-05	390	399	390	399	149,000	2,997.75
1984-09-04	374	399	374	399	49,000	2,997.75
1984-09-03	379	380	377	380	7,000	2,855
1984-09-01	375	385	375	380	10,000	2,855
1984-08-31	379	380	377	377	14,000	2,832.46
1984-08-30	399	399	379	379	47,000	2,847.48
1984-08-29	362	400	362	400	79,000	3,005.26
1984-08-28	380	380	371	372	50,000	2,794.89
1984-08-27	360	378	360	375	81,000	2,817.43
1984-08-25	352	359	350	359	43,000	2,697.22
1984-08-24	346	360	346	356	64,000	2,674.68
1984-08-23	354	365	341	341	52,000	2,561.98
1984-08-22	338	341	338	341	27,000	2,561.98
1984-08-21	340	340	338	340	16,000	2,554.47
1984-08-20	339	339	339	339	3,000	2,546.96
1984-08-18	340	340	339	339	4,000	2,546.96
1984-08-16	339	340	339	340	2,000	2,554.47
1984-08-15	335	340	334	340	16,000	2,554.47
1984-08-14	335	335	335	335	5,000	2,516.90
1984-08-13	331	335	331	335	2,000	2,516.90
1984-08-10	329	329	323	329	5,000	2,471.83
1984-08-09	329	329	329	329	6,000	2,471.83
1984-08-08	320	320	312	312	9,000	2,344.10
1984-08-07	325	325	320	320	8,000	2,404.21
1984-08-06	320	325	320	320	6,000	2,404.21
1984-08-04	321	321	321	321	1,000	2,411.72
1984-08-03	315	315	311	315	10,000	2,366.64
1984-08-02	315	315	310	310	12,000	2,329.08
1984-08-01	312	315	310	310	14,000	2,329.08
1984-07-31	320	320	312	312	21,000	2,344.10
1984-07-30	315	320	315	320	35,000	2,404.21
1984-07-28	330	330	310	310	114,000	2,329.08
1984-07-27	325	331	325	331	14,000	2,486.85
1984-07-26	321	323	321	323	2,000	2,426.75
1984-07-25	323	323	318	323	27,000	2,426.75
1984-07-24	318	318	318	318	7,000	2,389.18
1984-07-23	332	332	329	329	10,000	2,471.83
1984-07-21	332	332	332	332	3,000	2,494.37
1984-07-20	342	342	330	331	96,000	2,486.85
1984-07-19	347	347	347	347	3,000	2,607.06
1984-07-18	351	355	348	348	11,000	2,614.58
1984-07-17	350	350	343	346	22,000	2,599.55
1984-07-16	345	350	340	350	14,000	2,629.60
1984-07-13	331	332	331	332	5,000	2,494.37
1984-07-12	327	330	327	330	18,000	2,479.34
1984-07-11	325	327	325	326	31,000	2,449.29
1984-07-10	325	330	322	323	35,000	2,426.75
1984-07-09	331	331	331	331	4,000	2,486.85
1984-07-07	327	327	321	321	30,000	2,411.72
1984-07-06	332	332	332	332	18,000	2,494.37
1984-07-05	335	335	334	334	5,000	2,509.39
1984-07-04	339	339	330	333	17,000	2,501.88
1984-07-03	343	343	343	343	7,000	2,577.01
1984-07-02	341	343	341	343	5,000	2,577.01
1984-06-30	340	340	340	340	5,000	2,554.47
1984-06-29	359	360	350	350	19,000	2,629.60
1984-06-28	369	369	369	369	8,000	2,772.35
1984-06-27	370	370	355	355	35,000	2,667.17
1984-06-26	340	370	340	370	49,000	2,779.86
1984-06-25	345	345	340	340	11,000	2,554.47
1984-06-23	345	345	345	345	15,000	2,592.04
1984-06-22	315	335	314	335	90,000	2,516.90
1984-06-21	320	320	320	320	6,000	2,404.21
1984-06-20	340	341	335	340	16,000	2,554.47
1984-06-19	348	348	340	340	15,000	2,554.47
1984-06-16	315	323	315	323	14,000	2,426.75
1984-06-15	313	315	310	310	26,000	2,329.08
1984-06-14	322	322	310	310	12,000	2,329.08
1984-06-12	310	313	310	313	20,000	2,351.62
1984-06-11	310	310	310	310	6,000	2,329.08
1984-06-08	310	310	305	305	18,000	2,291.51
1984-06-07	310	310	310	310	18,000	2,329.08
1984-06-06	310	310	305	310	38,000	2,329.08
1984-06-05	320	320	315	315	12,000	2,366.64
1984-06-04	326	329	324	325	65,000	2,441.77
1984-06-02	331	331	331	331	5,000	2,486.85
1984-06-01	326	330	315	330	28,000	2,479.34
1984-05-31	336	336	326	326	14,000	2,449.29
1984-05-30	324	331	324	331	11,000	2,486.85
1984-05-29	323	324	320	320	18,000	2,404.21
1984-05-28	329	329	313	323	18,000	2,426.75
1984-05-26	331	331	329	330	10,000	2,479.34
1984-05-25	335	335	330	331	14,000	2,486.85
1984-05-24	325	331	320	330	24,000	2,479.34
1984-05-23	320	325	315	325	17,000	2,441.77
1984-05-22	320	320	320	320	29,000	2,404.21
1984-05-18	350	350	344	350	32,000	2,629.60
1984-05-17	350	355	350	352	21,000	2,644.63
1984-05-16	350	350	350	350	14,000	2,629.60
1984-05-15	352	352	350	350	11,000	2,629.60
1984-05-14	360	360	352	352	17,000	2,644.63
1984-05-11	356	361	352	352	31,000	2,644.63
1984-05-10	360	360	360	360	5,000	2,704.73
1984-05-09	363	364	355	355	34,000	2,667.17
1984-05-08	363	363	363	363	3,000	2,727.27
1984-05-04	365	365	358	358	20,000	2,689.71
1984-05-02	365	365	360	365	15,000	2,742.30
1984-05-01	365	365	356	360	44,000	2,704.73
1984-04-28	363	363	363	363	29,000	2,727.27
1984-04-27	365	365	362	362	11,000	2,719.76
1984-04-26	365	370	361	365	14,000	2,742.30
1984-04-25	371	373	365	365	16,000	2,742.30
1984-04-24	376	376	370	370	43,000	2,779.86
1984-04-23	394	394	394	394	2,000	2,960.18
1984-04-21	395	395	394	395	14,000	2,967.69
1984-04-20	372	398	372	396	162,000	2,975.21
1984-04-19	385	386	370	370	10,000	2,779.86
1984-04-18	385	398	380	388	35,000	2,915.10
1984-04-17	370	380	370	380	11,000	2,855
1984-04-16	372	374	372	372	3,000	2,794.89
1984-04-13	371	374	360	360	46,000	2,704.73
1984-04-12	373	373	351	360	93,000	2,704.73
1984-04-11	372	372	370	370	28,000	2,779.86
1984-04-10	372	375	370	375	17,000	2,817.43
1984-04-09	377	378	375	375	3,000	2,817.43
1984-04-07	377	377	377	377	4,000	2,832.46
1984-04-06	380	380	378	378	12,000	2,839.97
1984-04-05	386	386	385	385	7,000	2,892.56
1984-04-04	391	391	386	386	12,000	2,900.08
1984-04-03	391	391	391	391	11,000	2,937.64
1984-03-31	405	405	403	403	12,000	3,027.80
1984-03-30	396	415	396	405	43,000	3,042.82
1984-03-29	380	389	380	389	12,000	2,922.61
1984-03-28	372	380	370	380	13,000	2,855
1984-03-27	375	380	370	370	35,000	2,779.86
1984-03-26	370	380	370	370	43,000	2,779.86
1984-03-24	370	370	370	370	15,000	2,779.86
1984-03-23	380	390	380	389	27,000	2,922.61
1984-03-22	395	395	390	390	20,000	2,930.13
1984-03-21	391	397	391	394	7,000	2,960.18
1984-03-19	379	389	379	385	14,000	2,892.56
1984-03-17	382	382	375	378	39,000	2,839.97
1984-03-16	394	395	390	391	23,000	2,937.64
1984-03-15	404	404	394	399	9,000	2,997.75
1984-03-14	395	405	395	399	18,000	2,997.75
1984-03-13	385	400	385	398	21,000	2,990.23
1984-03-12	399	400	381	381	22,000	2,862.51
1984-03-09	381	408	381	398	42,000	2,990.23
1984-03-08	370	382	370	380	39,000	2,855
1984-03-07	395	395	390	390	16,000	2,930.13
1984-03-06	401	401	390	395	37,000	2,967.69
1984-03-05	398	398	396	396	13,000	2,975.21
1984-03-03	395	400	395	395	13,000	2,967.69
1984-03-02	400	401	400	400	13,000	3,005.26
1984-03-01	400	405	395	395	41,000	2,967.69
1984-02-29	415	415	400	405	22,000	3,042.82
1984-02-28	418	420	410	419	59,000	3,148.01
1984-02-27	418	418	416	418	15,000	3,140.50
1984-02-25	406	406	405	405	23,000	3,042.82
1984-02-24	405	408	405	406	12,000	3,050.34
1984-02-23	419	420	407	410	71,000	3,080.39
1984-02-22	400	414	398	414	28,000	3,110.44
1984-02-21	396	405	396	405	25,000	3,042.82
1984-02-20	390	396	390	394	24,000	2,960.18
1984-02-18	405	405	390	390	51,000	2,930.13
1984-02-17	415	420	410	410	22,000	3,080.39
1984-02-16	420	420	410	410	23,000	3,080.39
1984-02-15	429	440	428	428	25,000	3,215.63
1984-02-14	435	435	432	432	14,000	3,245.68
1984-02-13	436	447	434	435	22,000	3,268.22
1984-02-10	448	452	433	433	65,000	3,253.19
1984-02-09	453	468	450	450	324,000	3,380.92
1984-02-08	422	448	422	448	175,000	3,365.89
1984-02-07	430	430	424	427	55,000	3,208.11
1984-02-06	450	450	430	435	90,000	3,268.22
1984-02-04	450	450	440	445	84,000	3,343.35
1984-02-03	455	458	448	451	186,000	3,388.43
1984-02-02	438	463	433	441	401,000	3,313.30
1984-02-01	430	460	430	431	491,000	3,238.17
1984-01-31	410	440	395	440	203,000	3,305.79
1984-01-30	400	410	400	410	39,000	3,080.39
1984-01-28	355	363	355	363	58,000	2,727.27
1984-01-27	360	362	352	360	92,000	2,704.73
1984-01-26	370	370	365	365	34,000	2,742.30
1984-01-25	370	370	365	365	53,000	2,742.30
1984-01-24	372	372	369	370	38,000	2,779.86
1984-01-23	380	386	370	370	41,000	2,779.86
1984-01-21	381	382	380	380	30,000	2,855
1984-01-20	381	384	381	381	25,000	2,862.51
1984-01-19	381	381	381	381	7,000	2,862.51
1984-01-18	380	382	380	380	18,000	2,855
1984-01-17	381	381	380	381	8,000	2,862.51
1984-01-13	388	390	380	380	42,000	2,855
1984-01-12	390	391	390	390	16,000	2,930.13
1984-01-11	390	390	376	380	22,000	2,855
1984-01-10	385	390	385	390	9,000	2,930.13
1984-01-09	380	382	376	382	15,000	2,870.02
1984-01-07	390	390	385	385	13,000	2,892.56
1984-01-06	395	398	385	390	55,000	2,930.13
1984-01-05	406	406	390	400	17,000	3,005.26
1984-01-04	408	408	403	403	13,000	3,027.80

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31