6137 小池酸素工業(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-2731531530430413,0002,284
1986-12-263123203123189,0002,389.18
1986-12-2531031230831237,0002,344.10
1986-12-243123123123122,0002,344.10
1986-12-2331131131131110,0002,336.59
1986-12-2231331731331616,0002,374.15
1986-12-1931631631631615,0002,374.15
1986-12-1831631831631714,0002,381.67
1986-12-173233233163168,0002,374.15
1986-12-1631431731331328,0002,351.62
1986-12-153253253163247,0002,434.26
1986-12-1231831831631618,0002,374.15
1986-12-1131732531731716,0002,381.67
1986-12-1032432431731713,0002,381.67
1986-12-093243243203244,0002,434.26
1986-12-0831632631632521,0002,441.77
1986-12-0631331931131521,0002,366.64
1986-12-0531931931331523,0002,366.64
1986-12-0432032031632034,0002,404.21
1986-12-0332132331631631,0002,374.15
1986-12-0232332632132528,0002,441.77
1986-12-013223253223259,0002,441.77
1986-11-2931631931631921,0002,396.69
1986-11-2831531531131327,0002,351.62
1986-11-2731131231131127,0002,336.59
1986-11-2631531631131138,0002,336.59
1986-11-2532032031531535,0002,366.64
1986-11-2231831931831917,0002,396.69
1986-11-2132032031831813,0002,389.18
1986-11-2032032031831838,0002,389.18
1986-11-1932232531832031,0002,404.21
1986-11-1432332331731819,0002,389.18
1986-11-1331833031831814,0002,389.18
1986-11-1232032031631925,0002,396.69
1986-11-1132032131531518,0002,366.64
1986-11-1031832131531519,0002,366.64
1986-11-0732632631532038,0002,404.21
1986-11-0632232431632133,0002,411.72
1986-11-0531932630131051,0002,329.08
1986-11-0432332431931933,0002,396.69
1986-11-0132733032432431,0002,434.26
1986-10-3133334032632654,0002,449.29
1986-10-3037037033033884,0002,539.44
1986-10-29371400370370439,0002,779.86
1986-10-28345373341370235,0002,779.86
1986-10-2732033031933063,0002,479.34
1986-10-2530930930030086,0002,253.94
1986-10-24269289265284169,0002,133.73
1986-10-23260267256260141,0001,953.42
1986-10-2228128126026040,0001,953.42
1986-10-2128528528028040,0002,103.68
1986-10-2028529028528517,0002,141.25
1986-10-1729529528528569,0002,141.25
1986-10-162972972962965,0002,223.89
1986-10-1529929929229550,0002,216.38
1986-10-1429729929629919,0002,246.43
1986-10-1329930129629663,0002,223.89
1986-10-0930630629529954,0002,246.43
1986-10-083063063063065,0002,299.02
1986-10-0730931030530526,0002,291.51
1986-10-0630531530531017,0002,329.08
1986-10-043023063023059,0002,291.51
1986-10-0331031030130112,0002,261.46
1986-10-0232032031031017,0002,329.08
1986-10-0132032032032019,0002,404.21
1986-09-3032032032032012,0002,404.21
1986-09-293213213203207,0002,404.21
1986-09-2732132532032019,0002,404.21
1986-09-2632032031532027,0002,404.21
1986-09-2531031531031558,0002,366.64
1986-09-2432032030530525,0002,291.51
1986-09-2232132532032032,0002,404.21
1986-09-1932732832132544,0002,441.77
1986-09-1833033032732720,0002,456.80
1986-09-173313403303309,0002,479.34
1986-09-1633533533233210,0002,494.37
1986-09-1234634633233549,0002,516.90
1986-09-1134534634034523,0002,592.04
1986-09-1034235034235026,0002,629.60
1986-09-0934034433834436,0002,584.52
1986-09-0834034034034011,0002,554.47
1986-09-0634934933833818,0002,539.44
1986-09-0535035034534924,0002,622.09
1986-09-0434535034535026,0002,629.60
1986-09-0334535034534518,0002,592.04
1986-09-0235035035035039,0002,629.60
1986-09-013503503503509,0002,629.60
1986-08-3035435535035530,0002,667.17
1986-08-2935535935535512,0002,667.17
1986-08-2835835935535538,0002,667.17
1986-08-2735936035835931,0002,697.22
1986-08-2635536135536034,0002,704.73
1986-08-2536036236036117,0002,712.25
1986-08-233613613603604,0002,704.73
1986-08-2236636636136111,0002,712.25
1986-08-2136136136036135,0002,712.25
1986-08-2037537536036029,0002,704.73
1986-08-1938038038038018,0002,855
1986-08-1837538037538024,0002,855
1986-08-1537938137938012,0002,855
1986-08-1438038538038018,0002,855
1986-08-1339739738038017,0002,855
1986-08-1238740038740012,0003,005.26
1986-08-1138540438540416,0003,035.31
1986-08-0838539038338612,0002,900.08
1986-08-073803803803802,0002,855
1986-08-0637537537537518,0002,817.43
1986-08-0537640937540916,0003,072.88
1986-08-0438038037037519,0002,817.43
1986-08-0237538037538020,0002,855
1986-08-0138738736336330,0002,727.27
1986-07-3139639639039020,0002,930.13
1986-07-3039539539039134,0002,937.64
1986-07-2940040239539537,0002,967.69
1986-07-2840540840140819,0003,065.36
1986-07-2640340540340515,0003,042.82
1986-07-2541541540540854,0003,065.36
1986-07-2440741840741019,0003,080.39
1986-07-2340141040040729,0003,057.85
1986-07-224014034004007,0003,005.26
1986-07-2140641040140533,0003,042.82
1986-07-1940240640140523,0003,042.82
1986-07-1841141540140184,0003,012.77
1986-07-17416418392410138,0003,080.39
1986-07-1642842841641654,0003,125.47
1986-07-1542843542542545,0003,193.09
1986-07-1443144042742765,0003,208.11
1986-07-1144344343043579,0003,268.22
1986-07-1043545043544166,0003,313.30
1986-07-09451454433433138,0003,253.19
1986-07-08450450427430129,0003,230.65
1986-07-0746847245345463,0003,410.97
1986-07-0547047546746795,0003,508.64
1986-07-04491500465485186,0003,643.88
1986-07-03507507489491488,0003,688.96
1986-07-024475144475071,788,9993,809.17
1986-07-01459459447447161,0003,358.38
1986-06-30454460444460166,0003,456.05
1986-06-28450454444454165,0003,410.97
1986-06-27438448437438181,0003,290.76
1986-06-26448448435436198,0003,275.73
1986-06-25460460449457516,0003,433.51
1986-06-24434461433460838,0003,456.05
1986-06-23416430416429193,0003,223.14
1986-06-21430430414414140,0003,110.44
1986-06-20419430419430304,0003,230.65
1986-06-19413420412414150,0003,110.44
1986-06-18415420411411192,0003,087.90
1986-06-17430430411415331,0003,117.96
1986-06-16420430415430745,0003,230.65
1986-06-13400410396405446,0003,042.82
1986-06-12365417365405353,0003,042.82
1986-06-1136036036036022,0002,704.73
1986-06-1036336535536032,0002,704.73
1986-06-0936836836436618,0002,749.81
1986-06-0737337836836817,0002,764.84
1986-06-0636337536337466,0002,809.92
1986-06-0536036636036217,0002,719.76
1986-06-0436636635836146,0002,712.25
1986-06-0336936936036526,0002,742.30
1986-06-0237337336536924,0002,772.35
1986-05-313743753743758,0002,817.43
1986-05-3035936235936032,0002,704.73
1986-05-2936036034534870,0002,614.58
1986-05-2836136535536029,0002,704.73
1986-05-2737037036536526,0002,742.30
1986-05-2638038236536535,0002,742.30
1986-05-2437037837037836,0002,839.97
1986-05-2337938036637472,0002,809.92
1986-05-22388389380380181,0002,855
1986-05-21370390370390348,0002,930.13
1986-05-2036536536036547,0002,742.30
1986-05-1936536836536669,0002,749.81
1986-05-1736336535536561,0002,742.30
1986-05-16361366354354146,0002,659.65
1986-05-15351370351366134,0002,749.81
1986-05-14337350337348137,0002,614.58
1986-05-133383383353388,0002,539.44
1986-05-1233634133533545,0002,516.90
1986-05-0933333533133541,0002,516.90
1986-05-0833433433133127,0002,486.85
1986-05-073353353353359,0002,516.90
1986-05-0634034033034021,0002,554.47
1986-05-0233834333634124,0002,561.98
1986-05-0133033533033350,0002,501.88
1986-04-3033033032833018,0002,479.34
1986-04-2833033032732725,0002,456.80
1986-04-2633033032733025,0002,479.34
1986-04-2532633032533057,0002,479.34
1986-04-2333033032532522,0002,441.77
1986-04-2232632632532529,0002,441.77
1986-04-2133433533133515,0002,516.90
1986-04-193353353303306,0002,479.34
1986-04-1833033032533010,0002,479.34
1986-04-1734034032533718,0002,531.93
1986-04-1632434032334015,0002,554.47
1986-04-1532232532132220,0002,419.23
1986-04-1432532532132126,0002,411.72
1986-04-1132332432132342,0002,426.75
1986-04-1032332432332415,0002,434.26
1986-04-0932232232132227,0002,419.23
1986-04-0832232432032040,0002,404.21
1986-04-0732533032032021,0002,404.21
1986-04-0532032031832026,0002,404.21
1986-04-0433233232532517,0002,441.77
1986-04-033333333333332,0002,501.88
1986-04-023283303283289,0002,464.31
1986-04-0132132632132640,0002,449.29
1986-03-3133133133033013,0002,479.34
1986-03-293253263253264,0002,449.29
1986-03-2832332432132418,0002,434.26
1986-03-2732933332532515,0002,441.77
1986-03-2633033133033029,0002,479.34
1986-03-2433033132332384,0002,426.75
1986-03-2233333333033027,0002,479.34
1986-03-2033333533133226,0002,494.37
1986-03-1933934033133120,0002,486.85
1986-03-1834634633034017,0002,554.47
1986-03-1735035034534740,0002,607.06
1986-03-1535035034835014,0002,629.60
1986-03-1435135135035048,0002,629.60
1986-03-1335235535035068,0002,629.60
1986-03-1235535635035299,0002,644.63
1986-03-1135135435035057,0002,629.60
1986-03-1035535835035153,0002,637.11
1986-03-0735435535235535,0002,667.17
1986-03-0635635635235223,0002,644.63
1986-03-0535135135135130,0002,637.11
1986-03-0435935935235510,0002,667.17
1986-03-0335535935135123,0002,637.11
1986-03-013573603573604,0002,704.73
1986-02-2835536035535812,0002,689.71
1986-02-2735035535035511,0002,667.17
1986-02-2635135234834828,0002,614.58
1986-02-2535735734634770,0002,607.06
1986-02-2436036035235254,0002,644.63
1986-02-2235635935535540,0002,667.17
1986-02-213623623553558,0002,667.17
1986-02-2036436435435410,0002,659.65
1986-02-1934635934635923,0002,697.22
1986-02-1836236236036011,0002,704.73
1986-02-1736436536036232,0002,719.76
1986-02-1535235735235212,0002,644.63
1986-02-1436036035135133,0002,637.11
1986-02-1336036436036027,0002,704.73
1986-02-1236136136036020,0002,704.73
1986-02-1036136136036024,0002,704.73
1986-02-0736236536036021,0002,704.73
1986-02-063603633603637,0002,727.27
1986-02-0536036236036018,0002,704.73
1986-02-0435736035735813,0002,689.71
1986-02-0336036535735726,0002,682.19
1986-02-013643643573627,0002,719.76
1986-01-3135536535536548,0002,742.30
1986-01-3035535535035018,0002,629.60
1986-01-293553603553589,0002,689.71
1986-01-2835135535035511,0002,667.17
1986-01-2736236235236223,0002,719.76
1986-01-2536136135235213,0002,644.63
1986-01-2435835835135114,0002,637.11
1986-01-2334735934735912,0002,697.22
1986-01-2234834834534632,0002,599.55
1986-01-2135035534535040,0002,629.60
1986-01-2035535634534520,0002,592.04
1986-01-1736036134534518,0002,592.04
1986-01-1636436435935911,0002,697.22
1986-01-1434836534636519,0002,742.30
1986-01-133573573483507,0002,629.60
1986-01-1034434634334615,0002,599.55
1986-01-093443503433447,0002,584.52
1986-01-0834034034034035,0002,554.47
1986-01-0734034134034011,0002,554.47
1986-01-0633834033834013,0002,554.47

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