6137 小池酸素工業(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-27	336	337	335	337	8,000	506.39
1985-12-26	333	336	333	335	9,000	503.38
1985-12-25	337	340	331	331	35,000	497.37
1985-12-24	340	340	338	339	13,000	509.39
1985-12-23	340	341	340	341	20,000	512.40
1985-12-21	340	340	340	340	5,000	510.89
1985-12-20	340	344	340	343	11,000	515.40
1985-12-19	339	349	339	339	26,000	509.39
1985-12-18	345	345	336	338	18,000	507.89
1985-12-17	357	357	350	350	2,000	525.92
1985-12-16	365	365	352	357	22,000	536.44
1985-12-13	357	370	345	365	64,000	548.46
1985-12-12	350	360	349	360	50,000	540.95
1985-12-11	340	340	335	338	51,000	507.89
1985-12-10	337	337	337	337	2,000	506.39
1985-12-09	335	335	335	335	22,000	503.38
1985-12-07	340	340	337	337	10,000	506.39
1985-12-06	336	340	331	334	39,000	501.88
1985-12-05	333	333	330	333	33,000	500.38
1985-12-04	335	335	331	332	17,000	498.87
1985-12-03	332	335	331	335	17,000	503.38
1985-12-02	331	331	331	331	2,000	497.37
1985-11-30	335	340	330	330	16,000	495.87
1985-11-29	337	340	333	335	18,000	503.38
1985-11-28	335	336	335	336	10,000	504.88
1985-11-27	335	340	335	340	3,000	510.89
1985-11-26	340	340	335	335	51,000	503.38
1985-11-25	340	340	339	340	24,000	510.89
1985-11-22	340	340	340	340	7,000	510.89
1985-11-21	339	339	339	339	2,000	509.39
1985-11-20	339	345	337	345	16,000	518.41
1985-11-19	341	341	335	339	13,000	509.39
1985-11-18	345	345	340	340	2,000	510.89
1985-11-16	339	341	338	341	23,000	512.40
1985-11-15	345	345	338	338	5,000	507.89
1985-11-14	339	345	339	345	6,000	518.41
1985-11-13	339	339	336	339	13,000	509.39
1985-11-12	336	340	336	340	7,000	510.89
1985-11-11	336	340	336	338	5,000	507.89
1985-11-08	348	350	341	341	19,000	512.40
1985-11-07	347	349	347	347	5,000	521.41
1985-11-06	345	350	345	345	30,000	518.41
1985-11-05	350	350	341	341	20,000	512.40
1985-11-02	341	341	341	341	1,000	512.40
1985-11-01	340	340	340	340	11,000	510.89
1985-10-31	340	340	340	340	7,000	510.89
1985-10-30	336	340	336	340	9,000	510.89
1985-10-29	345	345	338	338	25,000	507.89
1985-10-25	346	350	343	345	18,000	518.41
1985-10-24	345	345	343	343	2,000	515.40
1985-10-22	343	343	343	343	1,000	515.40
1985-10-21	350	350	340	340	3,000	510.89
1985-10-19	350	350	350	350	5,000	525.92
1985-10-18	349	350	340	350	33,000	525.92
1985-10-17	350	350	348	348	9,000	522.92
1985-10-16	340	340	338	338	31,000	507.89
1985-10-15	355	360	355	360	7,000	540.95
1985-10-11	339	340	339	340	5,000	510.89
1985-10-09	351	351	336	338	25,000	507.89
1985-10-08	351	351	350	350	15,000	525.92
1985-10-07	366	366	350	350	7,000	525.92
1985-10-05	365	370	365	367	8,000	551.47
1985-10-04	357	370	357	365	54,000	548.46
1985-10-02	332	332	332	332	16,000	498.87
1985-09-30	360	360	360	360	9,000	540.95
1985-09-27	365	374	365	370	47,000	555.97
1985-09-26	379	380	374	375	92,000	563.49
1985-09-25	372	372	365	365	70,000	548.46
1985-09-24	363	374	362	373	94,000	560.48
1985-09-21	333	350	333	348	20,000	522.92
1985-09-20	331	331	331	331	23,000	497.37
1985-09-19	332	332	332	332	1,000	498.87
1985-09-18	335	335	331	331	16,000	497.37
1985-09-17	336	336	336	336	1,000	504.88
1985-09-13	331	342	331	342	8,000	513.90
1985-09-12	331	331	331	331	2,000	497.37
1985-09-11	335	339	325	325	22,000	488.36
1985-09-10	332	332	332	332	2,000	498.87
1985-09-09	335	335	330	331	7,000	497.37
1985-09-07	339	339	335	335	4,000	503.38
1985-09-06	334	340	325	339	23,000	509.39
1985-09-05	332	334	332	334	6,000	501.88
1985-09-04	340	340	337	337	3,000	506.39
1985-09-03	337	340	330	330	8,000	495.87
1985-09-02	335	345	335	345	14,000	518.41
1985-08-31	333	335	333	335	3,000	503.38
1985-08-30	324	332	324	330	17,000	495.87
1985-08-29	320	321	320	321	21,000	482.34
1985-08-28	321	321	316	316	38,000	474.83
1985-08-26	335	345	335	345	8,000	518.41
1985-08-24	335	335	325	325	6,000	488.36
1985-08-23	330	335	330	335	7,000	503.38
1985-08-22	331	331	331	331	2,000	497.37
1985-08-21	330	330	330	330	3,000	495.87
1985-08-20	327	327	320	321	40,000	482.34
1985-08-19	322	323	322	323	32,000	485.35
1985-08-17	321	321	321	321	14,000	482.34
1985-08-16	325	325	321	321	14,000	482.34
1985-08-15	325	325	325	325	7,000	488.36
1985-08-14	328	328	325	325	3,000	488.36
1985-08-13	328	329	328	329	5,000	494.37
1985-08-12	321	330	320	330	16,000	495.87
1985-08-09	330	330	325	325	13,000	488.36
1985-08-08	331	331	330	330	24,000	495.87
1985-08-07	334	334	331	331	11,000	497.37
1985-08-06	340	340	335	335	4,000	503.38
1985-08-05	331	331	331	331	1,000	497.37
1985-08-03	331	331	330	330	8,000	495.87
1985-08-02	332	332	330	330	3,000	495.87
1985-08-01	330	330	330	330	6,000	495.87
1985-07-31	335	338	330	338	5,000	507.89
1985-07-30	331	340	330	340	19,000	510.89
1985-07-29	331	332	331	331	10,000	497.37
1985-07-27	326	329	326	329	9,000	494.37
1985-07-26	341	341	320	321	54,000	482.34
1985-07-25	345	345	342	342	10,000	513.90
1985-07-24	350	350	340	340	23,000	510.89
1985-07-23	351	354	351	351	4,000	527.42
1985-07-22	355	355	351	351	13,000	527.42
1985-07-20	355	355	355	355	9,000	533.43
1985-07-18	352	360	350	360	5,000	540.95
1985-07-17	352	352	350	350	26,000	525.92
1985-07-16	351	352	351	352	9,000	528.93
1985-07-15	351	358	351	358	10,000	537.94
1985-07-12	352	352	351	351	18,000	527.42
1985-07-11	352	354	351	351	12,000	527.42
1985-07-10	351	356	351	352	40,000	528.93
1985-07-09	356	356	353	353	14,000	530.43
1985-07-08	370	370	355	355	35,000	533.43
1985-07-06	363	368	363	363	6,000	545.46
1985-07-05	370	370	365	366	19,000	549.96
1985-07-04	356	364	355	361	28,000	542.45
1985-07-03	356	360	350	355	67,000	533.43
1985-07-02	370	370	364	364	7,000	546.96
1985-07-01	356	370	356	370	8,000	555.97
1985-06-29	359	361	355	355	12,000	533.43
1985-06-28	355	359	350	359	44,000	539.44
1985-06-27	354	360	354	360	13,000	540.95
1985-06-26	360	360	353	353	16,000	530.43
1985-06-25	360	360	354	354	25,000	531.93
1985-06-24	355	355	355	355	4,000	533.43
1985-06-22	351	351	351	351	6,000	527.42
1985-06-21	358	358	350	350	40,000	525.92
1985-06-20	360	360	355	355	35,000	533.43
1985-06-19	357	358	356	358	31,000	537.94
1985-06-18	358	358	357	357	6,000	536.44
1985-06-17	357	360	356	356	11,000	534.94
1985-06-15	360	360	356	356	13,000	534.94
1985-06-14	356	360	356	360	11,000	540.95
1985-06-13	356	360	355	355	29,000	533.43
1985-06-12	361	361	355	356	14,000	534.94
1985-06-11	365	365	360	362	13,000	543.95
1985-06-07	357	365	357	365	5,000	548.46
1985-06-06	354	356	354	356	26,000	534.94
1985-06-05	356	356	354	354	15,000	531.93
1985-06-04	360	360	352	353	38,000	530.43
1985-06-03	360	361	355	360	34,000	540.95
1985-06-01	358	358	353	355	25,000	533.43
1985-05-31	362	362	355	356	58,000	534.94
1985-05-30	365	365	362	362	23,000	543.95
1985-05-28	369	369	366	366	4,000	549.96
1985-05-27	369	370	365	365	34,000	548.46
1985-05-24	371	371	365	365	22,000	548.46
1985-05-23	380	390	370	370	15,000	555.97
1985-05-21	385	398	385	390	86,000	586.03
1985-05-20	365	390	365	390	77,000	586.03
1985-05-18	361	368	361	368	7,000	552.97
1985-05-17	360	361	360	360	26,000	540.95
1985-05-15	365	365	360	361	49,000	542.45
1985-05-14	373	376	360	361	26,000	542.45
1985-05-13	371	376	371	372	23,000	558.98
1985-05-10	371	371	368	368	13,000	552.97
1985-05-09	365	373	363	363	13,000	545.46
1985-05-08	361	365	361	361	12,000	542.45
1985-05-07	363	375	362	375	6,000	563.49
1985-05-04	365	365	360	360	11,000	540.95
1985-05-02	366	366	365	366	14,000	549.96
1985-05-01	368	369	366	367	12,000	551.47
1985-04-30	370	370	366	370	12,000	555.97
1985-04-27	376	376	370	370	14,000	555.97
1985-04-26	366	376	366	366	12,000	549.96
1985-04-25	377	379	366	370	30,000	555.97
1985-04-24	369	382	369	382	59,000	574.01
1985-04-23	359	365	356	360	35,000	540.95
1985-04-22	356	369	356	369	9,000	554.47
1985-04-20	351	351	351	351	11,000	527.42
1985-04-19	355	360	350	350	16,000	525.92
1985-04-18	360	365	355	365	17,000	548.46
1985-04-17	360	370	354	370	13,000	555.97
1985-04-16	370	370	360	365	23,000	548.46
1985-04-15	372	372	370	370	5,000	555.97
1985-04-12	382	382	370	370	16,000	555.97
1985-04-11	382	382	370	370	12,000	555.97
1985-04-10	376	376	370	370	9,000	555.97
1985-04-09	367	371	366	371	15,000	557.48
1985-04-08	360	361	360	361	14,000	542.45
1985-04-05	361	370	361	370	8,000	555.97
1985-04-04	361	365	360	361	22,000	542.45
1985-04-03	365	366	360	361	22,000	542.45
1985-04-02	369	370	369	370	3,000	555.97
1985-04-01	358	365	358	365	12,000	548.46
1985-03-30	362	363	356	357	36,000	536.44
1985-03-29	370	370	360	360	39,000	540.95
1985-03-28	361	371	354	354	65,000	531.93
1985-03-27	370	370	365	365	17,000	548.46
1985-03-26	370	370	369	370	13,000	555.97
1985-03-25	374	374	365	366	30,000	549.96
1985-03-23	370	370	369	369	15,000	554.47
1985-03-22	370	371	370	370	18,000	555.97
1985-03-20	374	375	363	375	65,000	563.49
1985-03-19	375	376	374	375	31,000	563.49
1985-03-18	376	380	375	375	26,000	563.49
1985-03-16	376	376	375	375	25,000	563.49
1985-03-15	380	383	376	380	41,000	571
1985-03-14	381	391	375	375	41,000	563.49
1985-03-13	380	380	375	375	25,000	563.49
1985-03-12	381	381	375	375	19,000	563.49
1985-03-11	380	385	376	380	19,000	571
1985-03-08	374	380	374	380	21,000	571
1985-03-07	380	381	370	373	72,000	560.48
1985-03-06	377	381	377	381	20,000	572.50
1985-03-05	394	395	394	395	8,000	593.54
1985-03-04	383	405	383	399	26,000	599.55
1985-03-02	391	391	391	391	15,000	587.53
1985-03-01	380	381	361	361	83,000	542.45
1985-02-28	385	388	381	381	42,000	572.50
1985-02-27	390	390	385	385	22,000	578.51
1985-02-26	381	399	380	385	55,000	578.51
1985-02-25	400	400	390	390	30,000	586.03
1985-02-23	395	405	394	405	25,000	608.57
1985-02-22	399	399	390	390	58,000	586.03
1985-02-21	405	410	400	400	48,000	601.05
1985-02-20	389	395	389	390	28,000	586.03
1985-02-19	399	399	385	385	66,000	578.51
1985-02-18	392	395	385	395	41,000	593.54
1985-02-16	402	403	390	390	27,000	586.03
1985-02-15	411	411	400	400	47,000	601.05
1985-02-14	405	415	405	406	36,000	610.07
1985-02-13	405	405	395	403	58,000	605.56
1985-02-12	390	400	390	398	16,000	598.05
1985-02-08	393	393	385	385	21,000	578.51
1985-02-07	378	398	378	383	45,000	575.51
1985-02-06	382	389	378	378	65,000	567.99
1985-02-05	382	398	381	382	52,000	574.01
1985-02-04	394	397	385	385	40,000	578.51
1985-02-02	380	391	380	391	36,000	587.53
1985-02-01	398	401	394	394	48,000	592.04
1985-01-31	406	415	400	403	109,000	605.56
1985-01-30	421	430	410	410	94,000	616.08
1985-01-29	430	435	418	418	92,000	628.10
1985-01-28	458	458	427	428	138,000	643.13
1985-01-26	447	460	442	453	536,000	680.69
1985-01-25	438	443	430	443	274,000	665.67
1985-01-24	429	435	421	428	243,000	643.13
1985-01-23	425	435	421	421	135,000	632.61
1985-01-22	410	435	407	420	221,000	631.10
1985-01-21	421	421	415	415	133,000	623.59
1985-01-19	445	446	431	438	561,000	658.15
1985-01-18	419	438	414	435	916,000	653.64
1985-01-17	363	399	362	398	211,000	598.05
1985-01-16	362	363	362	363	12,000	545.46
1985-01-14	378	378	370	370	21,000	555.97
1985-01-11	365	370	360	370	45,000	555.97
1985-01-10	370	370	360	360	38,000	540.95
1985-01-09	367	370	361	370	24,000	555.97
1985-01-08	377	378	367	367	21,000	551.47
1985-01-07	378	382	376	377	10,000	566.49
1985-01-05	376	383	376	383	12,000	575.51
1985-01-04	382	383	381	382	17,000	574.01

分割・併合履歴： [2025-03-28]1株→5株 [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05月
日	月	火	水	木	金	土
« 04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