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
1986-12-27	315	315	304	304	13,000	456.80
1986-12-26	312	320	312	318	9,000	477.84
1986-12-25	310	312	308	312	37,000	468.82
1986-12-24	312	312	312	312	2,000	468.82
1986-12-23	311	311	311	311	10,000	467.32
1986-12-22	313	317	313	316	16,000	474.83
1986-12-19	316	316	316	316	15,000	474.83
1986-12-18	316	318	316	317	14,000	476.33
1986-12-17	323	323	316	316	8,000	474.83
1986-12-16	314	317	313	313	28,000	470.32
1986-12-15	325	325	316	324	7,000	486.85
1986-12-12	318	318	316	316	18,000	474.83
1986-12-11	317	325	317	317	16,000	476.33
1986-12-10	324	324	317	317	13,000	476.33
1986-12-09	324	324	320	324	4,000	486.85
1986-12-08	316	326	316	325	21,000	488.36
1986-12-06	313	319	311	315	21,000	473.33
1986-12-05	319	319	313	315	23,000	473.33
1986-12-04	320	320	316	320	34,000	480.84
1986-12-03	321	323	316	316	31,000	474.83
1986-12-02	323	326	321	325	28,000	488.36
1986-12-01	322	325	322	325	9,000	488.36
1986-11-29	316	319	316	319	21,000	479.34
1986-11-28	315	315	311	313	27,000	470.32
1986-11-27	311	312	311	311	27,000	467.32
1986-11-26	315	316	311	311	38,000	467.32
1986-11-25	320	320	315	315	35,000	473.33
1986-11-22	318	319	318	319	17,000	479.34
1986-11-21	320	320	318	318	13,000	477.84
1986-11-20	320	320	318	318	38,000	477.84
1986-11-19	322	325	318	320	31,000	480.84
1986-11-14	323	323	317	318	19,000	477.84
1986-11-13	318	330	318	318	14,000	477.84
1986-11-12	320	320	316	319	25,000	479.34
1986-11-11	320	321	315	315	18,000	473.33
1986-11-10	318	321	315	315	19,000	473.33
1986-11-07	326	326	315	320	38,000	480.84
1986-11-06	322	324	316	321	33,000	482.34
1986-11-05	319	326	301	310	51,000	465.82
1986-11-04	323	324	319	319	33,000	479.34
1986-11-01	327	330	324	324	31,000	486.85
1986-10-31	333	340	326	326	54,000	489.86
1986-10-30	370	370	330	338	84,000	507.89
1986-10-29	371	400	370	370	439,000	555.97
1986-10-28	345	373	341	370	235,000	555.97
1986-10-27	320	330	319	330	63,000	495.87
1986-10-25	309	309	300	300	86,000	450.79
1986-10-24	269	289	265	284	169,000	426.75
1986-10-23	260	267	256	260	141,000	390.68
1986-10-22	281	281	260	260	40,000	390.68
1986-10-21	285	285	280	280	40,000	420.74
1986-10-20	285	290	285	285	17,000	428.25
1986-10-17	295	295	285	285	69,000	428.25
1986-10-16	297	297	296	296	5,000	444.78
1986-10-15	299	299	292	295	50,000	443.28
1986-10-14	297	299	296	299	19,000	449.29
1986-10-13	299	301	296	296	63,000	444.78
1986-10-09	306	306	295	299	54,000	449.29
1986-10-08	306	306	306	306	5,000	459.81
1986-10-07	309	310	305	305	26,000	458.30
1986-10-06	305	315	305	310	17,000	465.82
1986-10-04	302	306	302	305	9,000	458.30
1986-10-03	310	310	301	301	12,000	452.29
1986-10-02	320	320	310	310	17,000	465.82
1986-10-01	320	320	320	320	19,000	480.84
1986-09-30	320	320	320	320	12,000	480.84
1986-09-29	321	321	320	320	7,000	480.84
1986-09-27	321	325	320	320	19,000	480.84
1986-09-26	320	320	315	320	27,000	480.84
1986-09-25	310	315	310	315	58,000	473.33
1986-09-24	320	320	305	305	25,000	458.30
1986-09-22	321	325	320	320	32,000	480.84
1986-09-19	327	328	321	325	44,000	488.36
1986-09-18	330	330	327	327	20,000	491.36
1986-09-17	331	340	330	330	9,000	495.87
1986-09-16	335	335	332	332	10,000	498.87
1986-09-12	346	346	332	335	49,000	503.38
1986-09-11	345	346	340	345	23,000	518.41
1986-09-10	342	350	342	350	26,000	525.92
1986-09-09	340	344	338	344	36,000	516.91
1986-09-08	340	340	340	340	11,000	510.89
1986-09-06	349	349	338	338	18,000	507.89
1986-09-05	350	350	345	349	24,000	524.42
1986-09-04	345	350	345	350	26,000	525.92
1986-09-03	345	350	345	345	18,000	518.41
1986-09-02	350	350	350	350	39,000	525.92
1986-09-01	350	350	350	350	9,000	525.92
1986-08-30	354	355	350	355	30,000	533.43
1986-08-29	355	359	355	355	12,000	533.43
1986-08-28	358	359	355	355	38,000	533.43
1986-08-27	359	360	358	359	31,000	539.44
1986-08-26	355	361	355	360	34,000	540.95
1986-08-25	360	362	360	361	17,000	542.45
1986-08-23	361	361	360	360	4,000	540.95
1986-08-22	366	366	361	361	11,000	542.45
1986-08-21	361	361	360	361	35,000	542.45
1986-08-20	375	375	360	360	29,000	540.95
1986-08-19	380	380	380	380	18,000	571
1986-08-18	375	380	375	380	24,000	571
1986-08-15	379	381	379	380	12,000	571
1986-08-14	380	385	380	380	18,000	571
1986-08-13	397	397	380	380	17,000	571
1986-08-12	387	400	387	400	12,000	601.05
1986-08-11	385	404	385	404	16,000	607.06
1986-08-08	385	390	383	386	12,000	580.02
1986-08-07	380	380	380	380	2,000	571
1986-08-06	375	375	375	375	18,000	563.49
1986-08-05	376	409	375	409	16,000	614.58
1986-08-04	380	380	370	375	19,000	563.49
1986-08-02	375	380	375	380	20,000	571
1986-08-01	387	387	363	363	30,000	545.46
1986-07-31	396	396	390	390	20,000	586.03
1986-07-30	395	395	390	391	34,000	587.53
1986-07-29	400	402	395	395	37,000	593.54
1986-07-28	405	408	401	408	19,000	613.07
1986-07-26	403	405	403	405	15,000	608.57
1986-07-25	415	415	405	408	54,000	613.07
1986-07-24	407	418	407	410	19,000	616.08
1986-07-23	401	410	400	407	29,000	611.57
1986-07-22	401	403	400	400	7,000	601.05
1986-07-21	406	410	401	405	33,000	608.57
1986-07-19	402	406	401	405	23,000	608.57
1986-07-18	411	415	401	401	84,000	602.55
1986-07-17	416	418	392	410	138,000	616.08
1986-07-16	428	428	416	416	54,000	625.09
1986-07-15	428	435	425	425	45,000	638.62
1986-07-14	431	440	427	427	65,000	641.62
1986-07-11	443	443	430	435	79,000	653.64
1986-07-10	435	450	435	441	66,000	662.66
1986-07-09	451	454	433	433	138,000	650.64
1986-07-08	450	450	427	430	129,000	646.13
1986-07-07	468	472	453	454	63,000	682.19
1986-07-05	470	475	467	467	95,000	701.73
1986-07-04	491	500	465	485	186,000	728.78
1986-07-03	507	507	489	491	488,000	737.79
1986-07-02	447	514	447	507	1,788,999	761.83
1986-07-01	459	459	447	447	161,000	671.68
1986-06-30	454	460	444	460	166,000	691.21
1986-06-28	450	454	444	454	165,000	682.19
1986-06-27	438	448	437	438	181,000	658.15
1986-06-26	448	448	435	436	198,000	655.15
1986-06-25	460	460	449	457	516,000	686.70
1986-06-24	434	461	433	460	838,000	691.21
1986-06-23	416	430	416	429	193,000	644.63
1986-06-21	430	430	414	414	140,000	622.09
1986-06-20	419	430	419	430	304,000	646.13
1986-06-19	413	420	412	414	150,000	622.09
1986-06-18	415	420	411	411	192,000	617.58
1986-06-17	430	430	411	415	331,000	623.59
1986-06-16	420	430	415	430	745,000	646.13
1986-06-13	400	410	396	405	446,000	608.57
1986-06-12	365	417	365	405	353,000	608.57
1986-06-11	360	360	360	360	22,000	540.95
1986-06-10	363	365	355	360	32,000	540.95
1986-06-09	368	368	364	366	18,000	549.96
1986-06-07	373	378	368	368	17,000	552.97
1986-06-06	363	375	363	374	66,000	561.98
1986-06-05	360	366	360	362	17,000	543.95
1986-06-04	366	366	358	361	46,000	542.45
1986-06-03	369	369	360	365	26,000	548.46
1986-06-02	373	373	365	369	24,000	554.47
1986-05-31	374	375	374	375	8,000	563.49
1986-05-30	359	362	359	360	32,000	540.95
1986-05-29	360	360	345	348	70,000	522.92
1986-05-28	361	365	355	360	29,000	540.95
1986-05-27	370	370	365	365	26,000	548.46
1986-05-26	380	382	365	365	35,000	548.46
1986-05-24	370	378	370	378	36,000	567.99
1986-05-23	379	380	366	374	72,000	561.98
1986-05-22	388	389	380	380	181,000	571
1986-05-21	370	390	370	390	348,000	586.03
1986-05-20	365	365	360	365	47,000	548.46
1986-05-19	365	368	365	366	69,000	549.96
1986-05-17	363	365	355	365	61,000	548.46
1986-05-16	361	366	354	354	146,000	531.93
1986-05-15	351	370	351	366	134,000	549.96
1986-05-14	337	350	337	348	137,000	522.92
1986-05-13	338	338	335	338	8,000	507.89
1986-05-12	336	341	335	335	45,000	503.38
1986-05-09	333	335	331	335	41,000	503.38
1986-05-08	334	334	331	331	27,000	497.37
1986-05-07	335	335	335	335	9,000	503.38
1986-05-06	340	340	330	340	21,000	510.89
1986-05-02	338	343	336	341	24,000	512.40
1986-05-01	330	335	330	333	50,000	500.38
1986-04-30	330	330	328	330	18,000	495.87
1986-04-28	330	330	327	327	25,000	491.36
1986-04-26	330	330	327	330	25,000	495.87
1986-04-25	326	330	325	330	57,000	495.87
1986-04-23	330	330	325	325	22,000	488.36
1986-04-22	326	326	325	325	29,000	488.36
1986-04-21	334	335	331	335	15,000	503.38
1986-04-19	335	335	330	330	6,000	495.87
1986-04-18	330	330	325	330	10,000	495.87
1986-04-17	340	340	325	337	18,000	506.39
1986-04-16	324	340	323	340	15,000	510.89
1986-04-15	322	325	321	322	20,000	483.85
1986-04-14	325	325	321	321	26,000	482.34
1986-04-11	323	324	321	323	42,000	485.35
1986-04-10	323	324	323	324	15,000	486.85
1986-04-09	322	322	321	322	27,000	483.85
1986-04-08	322	324	320	320	40,000	480.84
1986-04-07	325	330	320	320	21,000	480.84
1986-04-05	320	320	318	320	26,000	480.84
1986-04-04	332	332	325	325	17,000	488.36
1986-04-03	333	333	333	333	2,000	500.38
1986-04-02	328	330	328	328	9,000	492.86
1986-04-01	321	326	321	326	40,000	489.86
1986-03-31	331	331	330	330	13,000	495.87
1986-03-29	325	326	325	326	4,000	489.86
1986-03-28	323	324	321	324	18,000	486.85
1986-03-27	329	333	325	325	15,000	488.36
1986-03-26	330	331	330	330	29,000	495.87
1986-03-24	330	331	323	323	84,000	485.35
1986-03-22	333	333	330	330	27,000	495.87
1986-03-20	333	335	331	332	26,000	498.87
1986-03-19	339	340	331	331	20,000	497.37
1986-03-18	346	346	330	340	17,000	510.89
1986-03-17	350	350	345	347	40,000	521.41
1986-03-15	350	350	348	350	14,000	525.92
1986-03-14	351	351	350	350	48,000	525.92
1986-03-13	352	355	350	350	68,000	525.92
1986-03-12	355	356	350	352	99,000	528.93
1986-03-11	351	354	350	350	57,000	525.92
1986-03-10	355	358	350	351	53,000	527.42
1986-03-07	354	355	352	355	35,000	533.43
1986-03-06	356	356	352	352	23,000	528.93
1986-03-05	351	351	351	351	30,000	527.42
1986-03-04	359	359	352	355	10,000	533.43
1986-03-03	355	359	351	351	23,000	527.42
1986-03-01	357	360	357	360	4,000	540.95
1986-02-28	355	360	355	358	12,000	537.94
1986-02-27	350	355	350	355	11,000	533.43
1986-02-26	351	352	348	348	28,000	522.92
1986-02-25	357	357	346	347	70,000	521.41
1986-02-24	360	360	352	352	54,000	528.93
1986-02-22	356	359	355	355	40,000	533.43
1986-02-21	362	362	355	355	8,000	533.43
1986-02-20	364	364	354	354	10,000	531.93
1986-02-19	346	359	346	359	23,000	539.44
1986-02-18	362	362	360	360	11,000	540.95
1986-02-17	364	365	360	362	32,000	543.95
1986-02-15	352	357	352	352	12,000	528.93
1986-02-14	360	360	351	351	33,000	527.42
1986-02-13	360	364	360	360	27,000	540.95
1986-02-12	361	361	360	360	20,000	540.95
1986-02-10	361	361	360	360	24,000	540.95
1986-02-07	362	365	360	360	21,000	540.95
1986-02-06	360	363	360	363	7,000	545.46
1986-02-05	360	362	360	360	18,000	540.95
1986-02-04	357	360	357	358	13,000	537.94
1986-02-03	360	365	357	357	26,000	536.44
1986-02-01	364	364	357	362	7,000	543.95
1986-01-31	355	365	355	365	48,000	548.46
1986-01-30	355	355	350	350	18,000	525.92
1986-01-29	355	360	355	358	9,000	537.94
1986-01-28	351	355	350	355	11,000	533.43
1986-01-27	362	362	352	362	23,000	543.95
1986-01-25	361	361	352	352	13,000	528.93
1986-01-24	358	358	351	351	14,000	527.42
1986-01-23	347	359	347	359	12,000	539.44
1986-01-22	348	348	345	346	32,000	519.91
1986-01-21	350	355	345	350	40,000	525.92
1986-01-20	355	356	345	345	20,000	518.41
1986-01-17	360	361	345	345	18,000	518.41
1986-01-16	364	364	359	359	11,000	539.44
1986-01-14	348	365	346	365	19,000	548.46
1986-01-13	357	357	348	350	7,000	525.92
1986-01-10	344	346	343	346	15,000	519.91
1986-01-09	344	350	343	344	7,000	516.91
1986-01-08	340	340	340	340	35,000	510.89
1986-01-07	340	341	340	340	11,000	510.89
1986-01-06	338	340	338	340	13,000	510.89

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