6137 小池酸素工業(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-287307307307301,0006,033.06
1988-12-2773074072574019,0006,115.70
1988-12-267207307207307,0006,033.06
1988-12-2472572572072023,0005,950.41
1988-12-237207257207258,0005,991.74
1988-12-2273574072274022,0006,115.70
1988-12-2172274072274029,0006,115.70
1988-12-207207307207206,0005,950.41
1988-12-197407407407402,0006,115.70
1988-12-167417417407405,0006,115.70
1988-12-157457457407407,0006,115.70
1988-12-147217257217253,0005,991.74
1988-12-137407457407452,0006,157.02
1988-12-127407407407401,0006,115.70
1988-12-097507507227228,0005,966.94
1988-12-0872074072074057,0006,115.70
1988-12-0773073072072033,0005,950.41
1988-12-067217217217211,0005,958.68
1988-12-0572073072072021,0005,950.41
1988-12-037207207207209,0005,950.41
1988-12-0273073172073022,0006,033.06
1988-12-0175075073073011,0006,033.06
1988-11-307207397207397,0006,107.44
1988-11-2974175073073014,0006,033.06
1988-11-287407407337335,0006,057.85
1988-11-267387387387384,0006,099.17
1988-11-2573074072074019,0006,115.70
1988-11-2474074572073021,0006,033.06
1988-11-227207407207408,0006,115.70
1988-11-2172074072072012,0005,950.41
1988-11-1872072072072012,0005,950.41
1988-11-177407407207205,0005,950.41
1988-11-167207417207406,0006,115.70
1988-11-157147307147308,0006,033.06
1988-11-147357357247249,0005,983.47
1988-11-117457457457455,0006,157.02
1988-11-107487487387458,0006,157.02
1988-11-0973875073875010,0006,198.35
1988-11-087487507397486,0006,181.82
1988-11-0776076075675814,0006,264.46
1988-11-0574476074476043,0006,280.99
1988-11-0475075073974517,0006,157.02
1988-11-0274875074075076,0006,198.35
1988-11-0172175072075016,0006,198.35
1988-10-317207207207202,0005,950.41
1988-10-297007007007006,0005,785.12
1988-10-286656756656749,0005,570.25
1988-10-276556656556657,0005,495.87
1988-10-266456456456454,0005,330.58
1988-10-256456456456456,0005,330.58
1988-10-246256356256357,0005,247.93
1988-10-226016156016154,0005,082.64
1988-10-2160961160961115,0005,049.59
1988-10-206106106096092,0005,033.06
1988-10-196106106106106,0005,041.32
1988-10-1863163161061017,0005,041.32
1988-10-176316316316312,0005,214.88
1988-10-146356356306302,0005,206.61
1988-10-136356356356351,0005,247.93
1988-10-1263563563163212,0005,223.14
1988-10-116306306306302,0005,206.61
1988-10-076426426426423,0005,305.79
1988-10-056506506426423,0005,305.79
1988-10-036416416416412,0005,297.52
1988-10-016416416406414,0005,297.52
1988-09-306406406406404,0005,289.26
1988-09-296306306216212,0005,132.23
1988-09-286206206206202,0005,123.97
1988-09-276206206206203,0005,123.97
1988-09-266486486386383,0005,272.73
1988-09-246406406386383,0005,272.73
1988-09-2264064063563612,0005,256.20
1988-09-2164064064064013,0005,289.26
1988-09-2065067065067066,0005,537.19
1988-09-1964164163964018,0005,289.26
1988-09-166426426426428,0005,305.79
1988-09-146536536416418,0005,297.52
1988-09-136606656536538,0005,396.69
1988-09-1267068067067516,0005,578.51
1988-09-096806806706706,0005,537.19
1988-09-087007006806807,0005,619.83
1988-09-0770070570070511,0005,826.45
1988-09-056927206927206,0005,950.41
1988-09-017027027027021,0005,801.65
1988-08-317007207007209,0005,950.41
1988-08-307107207007206,0005,950.41
1988-08-277207207207207,0005,950.41
1988-08-2678979577077025,0005,785.12
1988-08-2580080078479020,0005,935.39
1988-08-2480480478580048,0006,010.52
1988-08-2380081080080140,0006,018.03
1988-08-2281281280081017,0006,085.65
1988-08-1981081480681017,0006,085.65
1988-08-1881381580580548,0006,048.08
1988-08-1782082081181542,0006,123.22
1988-08-168008098008096,0006,078.14
1988-08-158058098058094,0006,078.14
1988-08-128098097867867,0005,905.33
1988-08-1178580078580015,0006,010.52
1988-08-108008008008006,0006,010.52
1988-08-0981081180081051,0006,085.65
1988-08-0881081280981215,0006,100.68
1988-08-0681581581081031,0006,085.65
1988-08-0581581580581519,0006,123.22
1988-08-0481581580081143,0006,093.16
1988-08-0381881881081016,0006,085.65
1988-08-0281081080780735,0006,063.11
1988-08-0181082081082025,0006,160.78
1988-07-3080283080282017,0006,160.78
1988-07-2980580580080033,0006,010.52
1988-07-2881783181081037,0006,085.65
1988-07-2781782081081958,0006,153.27
1988-07-2681081079580711,0006,063.11
1988-07-257818107818109,0006,085.65
1988-07-237807807807801,0005,860.26
1988-07-2279881079581020,0006,085.65
1988-07-2181282080682019,0006,160.78
1988-07-2082083081582040,0006,160.78
1988-07-1982082081082029,0006,160.78
1988-07-1881482081482024,0006,160.78
1988-07-1581582081582038,0006,160.78
1988-07-1481681681481417,0006,115.70
1988-07-138208378208307,0006,235.91
1988-07-1281683881683816,0006,296.02
1988-07-118168178168167,0006,130.73
1988-07-0884085083983924,0006,303.53
1988-07-078108398108395,0006,303.53
1988-07-0681181281181117,0006,093.16
1988-07-0583085083085044,0006,386.18
1988-07-0482984081284035,0006,311.04
1988-07-0281283081183021,0006,235.91
1988-07-0181083081081171,0006,093.16
1988-06-3084084582082025,0006,160.78
1988-06-2982084082084057,0006,311.04
1988-06-2883083081083037,0006,235.91
1988-06-2781083081083015,0006,235.91
1988-06-2580582280582039,0006,160.78
1988-06-2484084081081036,0006,085.65
1988-06-2381083080283036,0006,235.91
1988-06-2281581580080016,0006,010.52
1988-06-2179881079579642,0005,980.47
1988-06-2080580579580537,0006,048.08
1988-06-1780980979579558,0005,972.95
1988-06-1679381079380029,0006,010.52
1988-06-1579180079080031,0006,010.52
1988-06-1479579979179540,0005,972.95
1988-06-1379179579179510,0005,972.95
1988-06-1080080079079039,0005,935.39
1988-06-0980580579579555,0005,972.95
1988-06-088028028028027,0006,025.54
1988-06-0783083080080532,0006,048.08
1988-06-0682182881082824,0006,220.89
1988-06-0481582581181123,0006,093.16
1988-06-0380381579881524,0006,123.22
1988-06-0280080380080326,0006,033.06
1988-06-0180080078578987,0005,927.87
1988-05-3180080078578545,0005,897.82
1988-05-3077579077578540,0005,897.82
1988-05-2877079077077148,0005,792.64
1988-05-27790800770770134,0005,785.12
1988-05-2678579578578571,0005,897.82
1988-05-2580080578578546,0005,897.82
1988-05-2480180579580062,0006,010.52
1988-05-2380180680080041,0006,010.52
1988-05-2080681180080042,0006,010.52
1988-05-1982082079579591,0005,972.95
1988-05-1880581080081090,0006,085.65
1988-05-17810820800800124,0006,010.52
1988-05-16811821800820138,0006,160.78
1988-05-1385687083487082,0006,536.44
1988-05-1285087085087040,0006,536.44
1988-05-1185086584586561,0006,498.87
1988-05-1086086584986539,0006,498.87
1988-05-0986587086087042,0006,536.44
1988-05-0786687886587837,0006,596.54
1988-05-0686088086087055,0006,536.44
1988-05-0287087084987075,0006,536.44
1988-04-3085587085487044,0006,536.44
1988-04-2885287085286534,0006,498.87
1988-04-2787088085085055,0006,386.18
1988-04-2688089585089539,0006,724.27
1988-04-2588989588088052,0006,611.57
1988-04-2389690589589675,0006,731.78
1988-04-2287990087590087,0006,761.83
1988-04-2186088085988055,0006,611.57
1988-04-2085086585086595,0006,498.87
1988-04-1986786785085053,0006,386.18
1988-04-1886086785286757,0006,513.90
1988-04-1586186184886074,0006,461.31
1988-04-1486886885086886,0006,521.41
1988-04-1389089086087074,0006,536.44
1988-04-1290090087188573,0006,649.14
1988-04-1187090087090088,0006,761.83
1988-04-08869910860880170,0006,611.57
1988-04-07930930880890240,0006,686.70
1988-04-06910930896930432,0006,987.23
1988-04-051,0001,000931940451,0007,062.36
1988-04-041,0501,090990991627,0007,445.53
1988-04-029501,0109451,010263,0007,588.28
1988-04-01901945885935338,0007,024.79
1988-03-31920925881891117,0006,694.21
1988-03-30930935900925369,0006,949.66
1988-03-29845929841920461,0006,912.10
1988-03-2882683581083582,0006,273.48
1988-03-2684084282582577,0006,198.35
1988-03-25820830815830125,0006,235.91
1988-03-2481982081381664,0006,130.73
1988-03-2381081979081564,0006,123.22
1988-03-2280082080081059,0006,085.65
1988-03-1879580079079632,0005,980.47
1988-03-1779981079980016,0006,010.52
1988-03-1681182080082054,0006,160.78
1988-03-1583983982082143,0006,168.29
1988-03-14830848830839143,0006,303.53
1988-03-11799840799830186,0006,235.91
1988-03-1075080075080078,0006,010.52
1988-03-0975575573075069,0005,634.86
1988-03-0876676675076514,0005,747.56
1988-03-0777177176376321,0005,732.53
1988-03-057807807637639,0005,732.53
1988-03-0478578576176819,0005,770.10
1988-03-0379580078078558,0005,897.82
1988-03-0277679077678535,0005,897.82
1988-03-01790810780780105,0005,860.26
1988-02-2978180078079080,0005,935.39
1988-02-2780180178078068,0005,860.26
1988-02-26800819800801147,0006,018.03
1988-02-2580381079581055,0006,085.65
1988-02-24800810797806159,0006,055.60
1988-02-2381781780080044,0006,010.52
1988-02-22820824800817106,0006,138.24
1988-02-19790800780800101,0006,010.52
1988-02-18780785772780167,0005,860.26
1988-02-1780080077077043,0005,785.12
1988-02-1677681077080065,0006,010.52
1988-02-1574677174676645,0005,755.07
1988-02-1274575074074537,0005,597.30
1988-02-1076076074574544,0005,597.30
1988-02-0976576574775047,0005,634.86
1988-02-0876279076178047,0005,860.26
1988-02-0676577676577023,0005,785.12
1988-02-05760790760761115,0005,717.51
1988-02-0480281076076095,0005,709.99
1988-02-0383083582082362,0006,183.32
1988-02-02810853805830154,0006,235.91
1988-02-0176380076379086,0005,935.39
1988-01-30785789770773100,0005,807.66
1988-01-29786800781783135,0005,882.79
1988-01-28812830801801121,0006,018.03
1988-01-27870870832832200,0006,250.94
1988-01-26869880845875303,0006,574
1988-01-25811885800870535,0006,536.44
1988-01-23809830809830115,0006,235.91
1988-01-22851851819838413,0006,296.02
1988-01-21854865820831583,0006,243.43
1988-01-208148608058601,232,0006,461.31
1988-01-19768800767794750,0005,965.44
1988-01-18748760730758382,0005,694.97
1988-01-14692728685728121,0005,469.57
1988-01-13700705683695171,0005,221.64
1988-01-12691699679695114,0005,221.64
1988-01-1164170062870067,0005,259.20
1988-01-08668671650651110,0004,891.06
1988-01-0768568565166148,0004,966.19
1988-01-0668069567069099,0005,184.07
1988-01-0562465062465018,0004,883.55
1988-01-0461061060160427,0004,537.94

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