6137 小池酸素工業(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	610	620	610	620	51,000	931.63
1987-12-26	635	635	619	620	25,000	931.63
1987-12-25	661	661	625	625	63,000	939.14
1987-12-24	662	675	650	651	99,000	978.21
1987-12-23	685	690	651	660	70,000	991.74
1987-12-22	731	741	684	710	79,000	1,066.87
1987-12-21	780	780	730	730	116,000	1,096.92
1987-12-18	765	775	745	760	217,000	1,142
1987-12-17	749	795	730	765	416,000	1,149.51
1987-12-16	799	799	739	739	329,000	1,110.44
1987-12-15	795	831	789	790	1,157,000	1,187.08
1987-12-14	725	785	725	785	1,134,000	1,179.56
1987-12-11	700	710	680	685	225,000	1,029.30
1987-12-10	728	750	701	701	893,000	1,053.34
1987-12-09	710	710	695	698	457,000	1,048.84
1987-12-08	660	731	660	700	913,000	1,051.84
1987-12-07	664	670	650	650	172,000	976.71
1987-12-05	680	680	665	674	124,000	1,012.77
1987-12-04	660	685	655	680	228,000	1,021.79
1987-12-03	685	687	670	670	285,000	1,006.76
1987-12-02	661	692	652	689	606,000	1,035.31
1987-12-01	601	663	601	660	373,000	991.74
1987-11-30	620	630	605	628	152,000	943.65
1987-11-28	645	649	619	630	155,000	946.66
1987-11-27	620	654	600	635	523,000	954.17
1987-11-26	555	625	555	625	221,000	939.14
1987-11-25	545	551	545	551	55,000	827.95
1987-11-24	550	555	545	555	39,000	833.96
1987-11-20	552	555	545	550	55,000	826.45
1987-11-19	545	555	537	555	60,000	833.96
1987-11-18	550	550	535	540	43,000	811.42
1987-11-17	548	555	540	555	77,000	833.96
1987-11-16	545	545	535	535	64,000	803.91
1987-11-13	520	525	505	525	49,000	788.88
1987-11-12	484	500	483	500	52,000	751.32
1987-11-11	485	495	460	475	107,000	713.75
1987-11-10	495	500	490	490	63,000	736.29
1987-11-09	506	510	491	505	74,000	758.83
1987-11-07	500	510	498	502	47,000	754.32
1987-11-06	525	525	502	510	59,000	766.34
1987-11-05	530	530	515	523	63,000	785.88
1987-11-04	528	538	515	538	38,000	808.42
1987-11-02	521	538	520	538	64,000	808.42
1987-10-31	535	536	520	530	33,000	796.39
1987-10-30	521	535	518	531	70,000	797.90
1987-10-29	520	550	517	520	81,000	781.37
1987-10-28	584	587	530	536	91,000	805.41
1987-10-27	539	560	525	555	76,000	833.96
1987-10-26	556	556	490	549	122,000	824.94
1987-10-24	586	595	572	573	43,000	861.01
1987-10-23	580	590	570	571	98,000	858
1987-10-22	630	639	600	600	168,000	901.58
1987-10-21	569	623	569	600	276,000	901.58
1987-10-20	570	591	560	560	299,000	841.47
1987-10-19	616	649	606	640	235,000	961.68
1987-10-16	680	685	630	637	315,000	957.18
1987-10-15	690	698	650	677	443,000	1,017.28
1987-10-14	695	730	689	710	2,427,999	1,066.87
1987-10-13	585	675	585	675	2,094,999	1,014.27
1987-10-12	570	576	555	575	225,000	864.01
1987-10-09	570	570	550	568	191,000	853.49
1987-10-08	569	570	550	570	146,000	856.50
1987-10-07	550	570	550	551	159,000	827.95
1987-10-06	570	574	558	570	313,000	856.50
1987-10-05	563	575	561	562	179,000	844.48
1987-10-03	575	580	561	563	208,000	845.98
1987-10-02	563	599	549	575	764,000	864.01
1987-10-01	511	565	510	553	310,000	830.95
1987-09-30	522	533	515	520	146,000	781.37
1987-09-29	542	545	526	531	206,000	797.90
1987-09-28	540	559	535	541	303,000	812.92
1987-09-26	570	570	539	550	319,000	826.45
1987-09-25	550	580	541	570	1,151,000	856.50
1987-09-24	496	551	495	543	957,000	815.93
1987-09-22	483	490	480	485	100,000	728.78
1987-09-21	485	495	475	475	153,000	713.75
1987-09-18	500	509	485	485	317,000	728.78
1987-09-17	510	515	495	509	864,000	764.84
1987-09-16	477	507	468	483	824,000	725.77
1987-09-14	441	480	441	474	373,000	712.25
1987-09-11	421	450	421	441	133,000	662.66
1987-09-10	421	425	420	420	36,000	631.10
1987-09-09	420	429	420	425	28,000	638.62
1987-09-08	420	420	420	420	24,000	631.10
1987-09-07	416	426	415	420	42,000	631.10
1987-09-05	426	430	426	429	23,000	644.63
1987-09-04	430	430	415	416	74,000	625.09
1987-09-03	439	440	435	435	56,000	653.64
1987-09-02	441	441	438	438	47,000	658.15
1987-09-01	440	445	440	442	68,000	664.16
1987-08-31	445	445	435	438	56,000	658.15
1987-08-29	442	450	438	442	79,000	664.16
1987-08-28	431	441	430	441	192,000	662.66
1987-08-27	425	435	425	430	64,000	646.13
1987-08-26	422	422	420	422	35,000	634.11
1987-08-25	420	420	415	418	50,000	628.10
1987-08-24	420	420	414	416	80,000	625.09
1987-08-22	413	425	413	421	20,000	632.61
1987-08-21	411	420	410	412	35,000	619.08
1987-08-20	420	420	415	415	22,000	623.59
1987-08-19	417	425	417	425	23,000	638.62
1987-08-18	415	419	410	416	45,000	625.09
1987-08-17	421	421	410	411	52,000	617.58
1987-08-14	421	422	411	420	73,000	631.10
1987-08-13	430	430	423	428	14,000	643.13
1987-08-12	422	429	415	429	100,000	644.63
1987-08-11	427	432	422	422	51,000	634.11
1987-08-10	439	439	425	436	25,000	655.15
1987-08-07	443	444	435	440	33,000	661.16
1987-08-06	444	444	420	440	50,000	661.16
1987-08-05	435	445	423	442	86,000	664.16
1987-08-04	439	439	420	435	67,000	653.64
1987-08-03	468	468	440	445	213,000	668.67
1987-08-01	459	467	459	465	528,000	698.72
1987-07-31	444	450	440	449	232,000	674.68
1987-07-30	420	434	419	434	287,000	652.14
1987-07-29	415	420	412	415	53,000	623.59
1987-07-28	419	420	410	410	57,000	616.08
1987-07-27	420	420	413	418	79,000	628.10
1987-07-25	410	413	410	413	53,000	620.59
1987-07-24	405	410	405	407	25,000	611.57
1987-07-23	398	400	390	400	23,000	601.05
1987-07-22	415	415	398	398	68,000	598.05
1987-07-21	424	424	404	415	153,000	623.59
1987-07-20	430	430	425	425	194,000	638.62
1987-07-17	427	428	420	420	217,000	631.10
1987-07-16	425	429	420	422	322,000	634.11
1987-07-15	423	430	412	419	422,000	629.60
1987-07-14	399	419	399	418	262,000	628.10
1987-07-13	400	400	388	393	27,000	590.53
1987-07-10	405	407	391	400	58,000	601.05
1987-07-09	408	411	395	405	118,000	608.57
1987-07-08	404	418	404	408	284,000	613.07
1987-07-07	390	395	385	394	128,000	592.04
1987-07-06	379	390	379	385	62,000	578.51
1987-07-04	380	380	375	375	18,000	563.49
1987-07-03	380	380	372	372	45,000	558.98
1987-07-02	379	380	373	380	27,000	571
1987-07-01	370	373	370	372	16,000	558.98
1987-06-30	384	384	376	376	13,000	564.99
1987-06-29	385	386	380	380	27,000	571
1987-06-27	380	380	370	380	48,000	571
1987-06-26	371	380	371	380	18,000	571
1987-06-25	370	370	368	368	39,000	552.97
1987-06-24	370	370	370	370	18,000	555.97
1987-06-23	381	385	367	370	66,000	555.97
1987-06-22	385	385	380	380	44,000	571
1987-06-19	380	385	380	380	44,000	571
1987-06-18	382	385	380	380	28,000	571
1987-06-17	387	389	380	380	46,000	571
1987-06-16	380	385	375	385	43,000	578.51
1987-06-15	372	380	370	380	33,000	571
1987-06-12	380	380	367	370	56,000	555.97
1987-06-11	381	385	375	380	38,000	571
1987-06-10	383	385	381	381	35,000	572.50
1987-06-09	381	385	380	385	87,000	578.51
1987-06-08	370	385	370	380	57,000	571
1987-06-06	370	370	365	365	30,000	548.46
1987-06-05	368	375	368	375	26,000	563.49
1987-06-04	365	378	365	370	55,000	555.97
1987-06-03	378	379	369	369	97,000	554.47
1987-06-02	384	389	370	389	190,000	584.52
1987-06-01	395	400	389	399	265,000	599.55
1987-05-30	346	350	340	340	38,000	510.89
1987-05-29	345	347	341	345	40,000	518.41
1987-05-28	350	350	340	340	36,000	510.89
1987-05-27	350	350	340	345	39,000	518.41
1987-05-26	345	350	340	349	41,000	524.42
1987-05-25	343	345	341	345	19,000	518.41
1987-05-23	340	345	332	332	37,000	498.87
1987-05-22	340	340	340	340	12,000	510.89
1987-05-21	340	340	331	332	38,000	498.87
1987-05-20	331	333	330	330	29,000	495.87
1987-05-19	325	329	325	326	32,000	489.86
1987-05-18	325	325	321	321	10,000	482.34
1987-05-15	317	325	317	320	21,000	480.84
1987-05-14	315	318	315	315	51,000	473.33
1987-05-13	315	320	315	320	18,000	480.84
1987-05-12	321	321	315	315	22,000	473.33
1987-05-11	316	316	312	315	12,000	473.33
1987-05-08	320	320	315	315	13,000	473.33
1987-05-07	321	321	320	320	21,000	480.84
1987-05-06	320	325	320	323	18,000	485.35
1987-05-02	342	342	329	329	18,000	494.37
1987-05-01	331	345	330	345	31,000	518.41
1987-04-30	321	330	320	321	22,000	482.34
1987-04-28	324	324	316	316	26,000	474.83
1987-04-27	356	368	344	345	182,000	518.41
1987-04-25	342	346	342	344	141,000	516.91
1987-04-24	302	310	302	310	21,000	465.82
1987-04-23	298	299	298	298	134,000	447.78
1987-04-22	298	300	297	298	47,000	447.78
1987-04-21	298	298	297	298	25,000	447.78
1987-04-20	295	300	295	298	20,000	447.78
1987-04-17	300	300	296	300	24,000	450.79
1987-04-16	296	302	296	300	12,000	450.79
1987-04-15	296	296	296	296	8,000	444.78
1987-04-14	297	297	295	296	35,000	444.78
1987-04-13	300	300	295	295	70,000	443.28
1987-04-10	301	302	299	301	31,000	452.29
1987-04-09	295	302	295	299	74,000	449.29
1987-04-08	295	298	290	290	87,000	435.76
1987-04-07	298	298	293	293	46,000	440.27
1987-04-06	296	296	295	295	2,000	443.28
1987-04-04	295	300	294	294	20,000	441.77
1987-04-03	292	292	292	292	11,000	438.77
1987-04-02	295	295	292	292	7,000	438.77
1987-04-01	289	293	289	293	3,000	440.27
1987-03-31	300	300	285	285	10,000	428.25
1987-03-30	300	305	300	305	14,000	458.30
1987-03-28	296	305	296	305	16,000	458.30
1987-03-27	300	300	300	300	11,000	450.79
1987-03-26	305	305	300	305	33,000	458.30
1987-03-25	303	303	300	300	53,000	450.79
1987-03-24	301	301	301	301	6,000	452.29
1987-03-23	302	305	300	300	33,000	450.79
1987-03-20	305	309	300	300	10,000	450.79
1987-03-19	304	304	300	300	38,000	450.79
1987-03-18	305	305	302	303	23,000	455.30
1987-03-17	310	310	308	308	11,000	462.81
1987-03-16	305	310	305	310	13,000	465.82
1987-03-13	295	300	292	292	13,000	438.77
1987-03-12	295	295	292	292	25,000	438.77
1987-03-11	298	300	295	295	14,000	443.28
1987-03-10	298	300	298	300	30,000	450.79
1987-03-09	300	300	296	298	31,000	447.78
1987-03-07	298	298	297	297	7,000	446.28
1987-03-06	296	300	295	295	22,000	443.28
1987-03-05	300	300	296	298	16,000	447.78
1987-03-04	291	300	291	300	24,000	450.79
1987-03-03	300	305	290	290	10,000	435.76
1987-03-02	291	291	290	290	49,000	435.76
1987-02-28	290	295	290	290	35,000	435.76
1987-02-27	299	300	295	295	21,000	443.28
1987-02-26	296	300	290	290	21,000	435.76
1987-02-25	299	299	295	295	6,000	443.28
1987-02-24	300	300	292	300	14,000	450.79
1987-02-23	305	305	300	300	5,000	450.79
1987-02-20	296	300	295	295	35,000	443.28
1987-02-19	300	310	300	300	14,000	450.79
1987-02-18	310	310	295	295	30,000	443.28
1987-02-17	291	305	291	305	24,000	458.30
1987-02-16	292	292	290	290	16,000	435.76
1987-02-13	300	300	290	290	18,000	435.76
1987-02-12	293	300	290	295	19,000	443.28
1987-02-10	292	292	290	290	14,000	435.76
1987-02-09	292	292	292	292	6,000	438.77
1987-02-06	296	296	290	290	21,000	435.76
1987-02-05	291	295	291	295	10,000	443.28
1987-02-04	291	291	290	290	16,000	435.76
1987-02-02	285	295	285	290	22,000	435.76
1987-01-31	296	296	293	293	9,000	440.27
1987-01-30	300	300	300	300	1,000	450.79
1987-01-29	300	300	298	298	4,000	447.78
1987-01-28	309	309	300	300	19,000	450.79
1987-01-27	306	310	306	310	6,000	465.82
1987-01-26	305	310	300	310	10,000	465.82
1987-01-24	295	300	295	300	5,000	450.79
1987-01-23	296	298	295	295	11,000	443.28
1987-01-22	296	296	296	296	13,000	444.78
1987-01-21	291	295	291	295	20,000	443.28
1987-01-20	291	291	291	291	3,000	437.27
1987-01-19	291	296	291	296	16,000	444.78
1987-01-16	292	293	290	290	27,000	435.76
1987-01-14	299	300	290	290	15,000	435.76
1987-01-13	290	290	280	290	40,000	435.76
1987-01-12	291	291	290	290	24,000	435.76
1987-01-09	300	300	291	291	8,000	437.27
1987-01-08	298	300	296	300	9,000	450.79
1987-01-07	300	300	299	300	6,000	450.79
1987-01-06	300	300	300	300	10,000	450.79
1987-01-05	310	310	299	299	14,000	449.29

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