6137 小池酸素工業(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,4801,4901,4501,45011,00013,181.80
1989-12-281,4401,4801,4401,47013,00013,363.60
1989-12-271,4601,4801,4301,44090,00013,090.90
1989-12-261,4701,4901,4501,48036,00013,454.50
1989-12-251,4301,4501,4301,45041,00013,181.80
1989-12-221,4301,4401,4201,42034,00012,909.10
1989-12-211,4301,4301,4101,43048,00013,000
1989-12-201,4101,4301,4101,43033,00013,000
1989-12-191,3901,4101,3901,410115,00012,818.20
1989-12-181,3701,4001,3601,39040,00012,636.40
1989-12-151,3701,3701,3201,36027,00012,363.60
1989-12-141,3701,4001,3701,37025,00012,454.50
1989-12-131,3801,4001,3701,37088,00012,454.50
1989-12-121,3701,3701,3501,37035,00012,454.50
1989-12-111,3901,3901,3701,37027,00012,454.50
1989-12-081,3701,3901,3701,39040,00012,636.40
1989-12-071,3701,3901,3701,38032,00012,545.50
1989-12-061,3701,4001,3501,370100,00012,454.50
1989-12-051,4101,4201,3501,35085,00012,272.70
1989-12-041,4101,4401,4001,400128,00012,727.30
1989-12-011,3601,4401,3501,400292,00012,727.30
1989-11-301,3501,3501,3401,35055,00012,272.70
1989-11-291,2901,3601,2701,360193,00012,363.60
1989-11-281,2601,2901,2601,28060,00011,636.40
1989-11-271,2301,2901,2301,250160,00011,363.60
1989-11-241,2001,2301,1901,21075,00011,000
1989-11-221,1801,1901,1701,19068,00010,818.20
1989-11-211,1901,1901,1701,18019,00010,727.30
1989-11-201,1801,1901,1701,19059,00010,818.20
1989-11-171,1801,2001,1801,18035,00010,727.30
1989-11-161,1901,1901,1901,19042,00010,818.20
1989-11-151,1701,1901,1701,190102,00010,818.20
1989-11-141,1701,1801,1701,17044,00010,636.40
1989-11-131,1701,1801,1701,17048,00010,636.40
1989-11-101,1901,1901,1701,17047,00010,636.40
1989-11-091,2101,2201,1901,19073,00010,818.20
1989-11-081,2001,2101,2001,20093,00010,909.10
1989-11-071,2001,2001,1801,190144,00010,818.20
1989-11-061,2001,2101,1901,20051,00010,909.10
1989-11-021,2001,2001,1901,20077,00010,909.10
1989-11-011,1701,2101,1701,200131,00010,909.10
1989-10-311,1601,1901,1601,19078,00010,818.20
1989-10-301,1801,1801,1601,170144,00010,636.40
1989-10-271,1901,1901,1301,170124,00010,636.40
1989-10-261,2001,2101,2001,200196,00010,909.10
1989-10-251,2001,2201,2001,200157,00010,909.10
1989-10-241,1801,2101,1801,200708,00010,909.10
1989-10-231,1701,2501,1701,210249,00011,000
1989-10-201,1601,1701,1501,170153,00010,636.40
1989-10-191,1401,1501,1301,150230,00010,454.50
1989-10-181,1401,1501,1301,140319,00010,363.60
1989-10-171,1201,1701,1201,160408,00010,545.50
1989-10-161,1201,1501,1201,130289,00010,272.70
1989-10-131,1101,2001,1101,200985,00010,909.10
1989-10-121,1401,1501,1201,120942,00010,181.80
1989-10-111,1001,1401,0901,140645,00010,363.60
1989-10-091,1001,1201,0901,100220,00010,000
1989-10-061,0801,1101,0801,110240,00010,090.90
1989-10-051,1101,1301,1001,110339,00010,090.90
1989-10-041,0601,1501,0601,110538,00010,090.90
1989-10-031,0301,0701,0201,060408,0009,636.36
1989-10-029971,0509891,020430,0009,272.73
1989-09-2995097095096881,0008,800
1989-09-2892094092093768,0008,518.18
1989-09-2792892891592039,0008,363.64
1989-09-2692893092092532,0008,409.09
1989-09-2591093091092920,0008,445.45
1989-09-2291091890891825,0008,345.45
1989-09-2191191591091018,0008,272.73
1989-09-2090691590090421,0008,218.18
1989-09-1990691490690632,0008,236.36
1989-09-1892993090691522,0008,318.18
1989-09-1493093692093682,0008,509.09
1989-09-13899930899920113,0008,363.64
1989-09-1290090589890522,0008,227.27
1989-09-1188090088089616,0008,145.45
1989-09-0890590589689621,0008,145.45
1989-09-0790791390590529,0008,227.27
1989-09-0690691590690643,0008,236.36
1989-09-0590090990090532,0008,227.27
1989-09-0490090887787734,0007,972.73
1989-09-0191091591091057,0008,272.73
1989-08-3191091590891033,0008,272.73
1989-08-30908919908910129,0008,272.73
1989-08-29890909890909143,0008,263.64
1989-08-2889589589089086,0008,090.91
1989-08-25876895876895183,0008,136.36
1989-08-24864870864870108,0007,909.09
1989-08-2386086586086579,0007,863.64
1989-08-2286086085586015,0007,818.18
1989-08-2186486986086034,0007,818.18
1989-08-1887487486686925,0007,900
1989-08-168558648558645,0007,854.55
1989-08-1586587085886514,0007,863.64
1989-08-148738738728727,0007,927.27
1989-08-1186987586587323,0007,936.36
1989-08-10850875850868115,0007,890.91
1989-08-0983885583585080,0007,727.27
1989-08-0884284383883822,0007,618.18
1989-08-0784584583684315,0007,663.64
1989-08-0483184083183513,0007,590.91
1989-08-0383883883083018,0007,545.45
1989-08-0282883082882824,0007,527.27
1989-08-0182582882582811,0007,527.27
1989-07-3182582582082314,0007,481.82
1989-07-288298298258258,0007,500
1989-07-278258308258299,0007,536.36
1989-07-2682382581582510,0007,500
1989-07-258248258248243,0007,490.91
1989-07-248258258258256,0007,500
1989-07-218158258158253,0007,500
1989-07-2082582582282510,0007,500
1989-07-198308308208209,0007,454.55
1989-07-188328328308304,0007,545.45
1989-07-178328408328328,0007,563.64
1989-07-1482984182984017,0007,636.36
1989-07-1383083083083014,0007,545.45
1989-07-128288308288309,0007,545.45
1989-07-1183083082082519,0007,500
1989-07-0782182282082016,0007,454.55
1989-07-0682582582182527,0007,500
1989-07-0582282582082525,0007,500
1989-07-0482482582082010,0007,454.55
1989-07-038408408248249,0007,490.91
1989-06-3082583581083516,0007,590.91
1989-06-2980382080181519,0007,409.09
1989-06-2881981980080121,0007,281.82
1989-06-278108208108204,0007,454.55
1989-06-268108108068106,0007,363.64
1989-06-2381082080080035,0007,272.73
1989-06-2281081081081013,0007,363.64
1989-06-2181182181081022,0007,363.64
1989-06-2080080079180015,0007,272.73
1989-06-198008007907907,0007,181.82
1989-06-1680580578078029,0007,090.91
1989-06-158058058058053,0007,318.18
1989-06-148028118028027,0007,290.91
1989-06-138018018018015,0007,281.82
1989-06-128108108108103,0007,363.64
1989-06-098208308208306,0007,545.45
1989-06-0883283283083016,0007,545.45
1989-06-078228328228325,0007,563.64
1989-06-0682082081081015,0007,363.64
1989-06-0585086085085017,0007,727.27
1989-06-0287087085085313,0007,754.55
1989-06-0186587186387022,0007,909.09
1989-05-308608608608603,0007,818.18
1989-05-298618718618713,0007,918.18
1989-05-2686086085886014,0007,818.18
1989-05-258608608558554,0007,772.73
1989-05-248658658628623,0007,836.36
1989-05-2387287287287210,0007,927.27
1989-05-2287887887587514,0007,954.55
1989-05-1986487486487427,0007,945.45
1989-05-188618628618623,0007,836.36
1989-05-178608608608603,0007,818.18
1989-05-168818818608603,0007,818.18
1989-05-158898898818812,0008,009.09
1989-05-1289089289089015,0008,090.91
1989-05-1189089489089444,0008,127.27
1989-05-1089189489089035,0008,090.91
1989-05-09876899875890132,0008,090.91
1989-05-0887187285185124,0007,736.36
1989-05-0285086485086011,0007,818.18
1989-05-0186086085085010,0007,727.27
1989-04-2886986985086012,0007,818.18
1989-04-2786086785886612,0007,872.73
1989-04-2687088086087013,0007,909.09
1989-04-258708708708704,0007,909.09
1989-04-2491091088589022,0008,090.91
1989-04-21889913880910116,0008,272.73
1989-04-20895895880895103,0008,136.36
1989-04-1984085084084573,0007,681.82
1989-04-188188188008007,0007,272.73
1989-04-1778678878678813,0007,163.64
1989-04-138408408308306,0007,545.45
1989-04-128608608508555,0007,772.73
1989-04-1185087085085030,0007,727.27
1989-04-1084085083085037,0007,727.27
1989-04-0776079176079126,0007,190.91
1989-04-057507507507506,0006,818.18
1989-04-047657657607607,0006,909.09
1989-04-037817827807804,0007,090.91
1989-03-317817827817824,0007,109.09
1989-03-307767807767805,0007,090.91
1989-03-287567567567565,0006,872.73
1989-03-2785086085086024,0007,107.44
1989-03-2485086585085035,0007,024.79
1989-03-2385085084085023,0007,024.79
1989-03-228558658558556,0007,066.12
1989-03-208558558558558,0007,066.12
1989-03-1787587587587530,0007,231.40
1989-03-1689989987587525,0007,231.40
1989-03-1589989987587512,0007,231.40
1989-03-1489590089589996,0007,429.75
1989-03-1389990086089914,0007,429.75
1989-03-10900904896904102,0007,471.07
1989-03-09875904870903146,0007,462.81
1989-03-0888088087087558,0007,231.40
1989-03-0787087086586521,0007,148.76
1989-03-0686087086087030,0007,190.08
1989-03-0386087086086512,0007,148.76
1989-03-0287588086186117,0007,115.70
1989-03-0187188186987536,0007,231.40
1989-02-2888188188188120,0007,280.99
1989-02-2788089086089036,0007,355.37
1989-02-2388588587588017,0007,272.73
1989-02-22880885877885131,0007,314.05
1989-02-21880889880880110,0007,272.73
1989-02-20869882869881123,0007,280.99
1989-02-1785087085087092,0007,190.08
1989-02-1685286084586029,0007,107.44
1989-02-1585086085086027,0007,107.44
1989-02-1483086083086021,0007,107.44
1989-02-1387087085986550,0007,148.76
1989-02-1083887083887067,0007,190.08
1989-02-0985286985186973,0007,181.82
1989-02-0886087086087040,0007,190.08
1989-02-0787087085087017,0007,190.08
1989-02-06839873839870116,0007,190.08
1989-02-0385586085585523,0007,066.12
1989-02-0285585583985032,0007,024.79
1989-02-01854875854855188,0007,066.12
1989-01-31870870840860161,0007,107.44
1989-01-30830860800860744,0007,107.44
1989-01-2882083082083035,0006,859.50
1989-01-2780082080082083,0006,776.86
1989-01-2679080079080023,0006,611.57
1989-01-2579080078080044,0006,611.57
1989-01-2479079078079042,0006,528.93
1989-01-2376076076076010,0006,280.99
1989-01-2075675974674627,0006,165.29
1989-01-1976976975576018,0006,280.99
1989-01-1875075975075923,0006,272.73
1989-01-1773074073074018,0006,115.70
1989-01-137267267257257,0005,991.74
1989-01-1272072072072026,0005,950.41
1989-01-1172673072572523,0005,991.74
1989-01-107267267257253,0005,991.74
1989-01-097227227227227,0005,966.94
1989-01-067207227207225,0005,966.94
1989-01-0571573071572617,0006,000
1989-01-047257257257253,0005,991.74

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