1. HOME >
  2. 株価時系列 >
  3. 6137 >
  4. 1992年

6137 小池酸素工業(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-304204244204249,0004,240
1992-12-294104154104159,0004,150
1992-12-284104104104101,0004,100
1992-12-254104104104101,0004,100
1992-12-2442042041541510,0004,150
1992-12-2241042541042563,0004,250
1992-12-1839439639439513,0003,950
1992-12-174014014014011,0004,010
1992-12-164154154104105,0004,100
1992-12-154164164164162,0004,160
1992-12-144164304164304,0004,300
1992-12-1141543241542117,0004,210
1992-12-1039640039640013,0004,000
1992-12-093903903903901,0003,900
1992-12-0738539138539010,0003,900
1992-12-043903953903909,0003,900
1992-12-0339039038539057,0003,900
1992-12-023903903903905,0003,900
1992-12-0139539539039021,0003,900
1992-11-304004003993998,0003,990
1992-11-2738738738038040,0003,800
1992-11-2639139538638631,0003,860
1992-11-243963963963961,0003,960
1992-11-203953953953952,0003,950
1992-11-1940040040040010,0004,000
1992-11-183923923923921,0003,920
1992-11-174004004004001,0004,000
1992-11-164054054004006,0004,000
1992-11-134104104104104,0004,100
1992-11-124104114104109,0004,100
1992-11-114014014014012,0004,010
1992-11-104034034034031,0004,030
1992-11-064044044044041,0004,040
1992-11-044004004004001,0004,000
1992-11-024204254104109,0004,100
1992-10-3042542542542512,0004,250
1992-10-294164254154258,0004,250
1992-10-284154154154157,0004,150
1992-10-2741042541042510,0004,250
1992-10-2642542542242510,0004,250
1992-10-234254254224256,0004,250
1992-10-224254254254258,0004,250
1992-10-2141042541042511,0004,250
1992-10-204144144144142,0004,140
1992-10-1942242242042010,0004,200
1992-10-164254254224226,0004,220
1992-10-134224224214216,0004,210
1992-10-124254254224223,0004,220
1992-10-094224254224259,0004,250
1992-10-084254254254251,0004,250
1992-10-074114214114212,0004,210
1992-10-064244244244241,0004,240
1992-10-024304304304308,0004,300
1992-10-014304304304301,0004,300
1992-09-3043544243043016,0004,300
1992-09-294504504354356,0004,350
1992-09-284534534434438,0004,430
1992-09-254494494334337,0004,330
1992-09-244414414414412,0004,410
1992-09-224264304264267,0004,260
1992-09-214114264114264,0004,260
1992-09-184134134104109,0004,100
1992-09-1741542441041012,0004,100
1992-09-164184184154158,0004,150
1992-09-1443043041241611,0004,160
1992-09-1143043943043014,0004,300
1992-09-1045345344144512,0004,450
1992-09-0944044843044822,0004,480
1992-09-084484484404409,0004,400
1992-09-0746046044044626,0004,460
1992-09-0445146145146019,0004,600
1992-09-0343043043043017,0004,300
1992-09-0247047046546521,0004,650
1992-09-0149451548048077,0004,800
1992-08-3147549547549540,0004,950
1992-08-28413460410460110,0004,600
1992-08-27370408370408286,0004,080
1992-08-2637037036536970,0003,690
1992-08-25359378359365186,0003,650
1992-08-24350359340359166,0003,590
1992-08-2131535031534580,0003,450
1992-08-2031032030531048,0003,100
1992-08-193003103003106,0003,100
1992-08-1832132531031011,0003,100
1992-08-173213213213212,0003,210
1992-08-143203253203208,0003,200
1992-08-1333033032032511,0003,250
1992-08-123503503503504,0003,500
1992-08-103703703703702,0003,700
1992-08-073803803803805,0003,800
1992-08-0638038038038021,0003,800
1992-08-0538038038038030,0003,800
1992-08-0440040138038015,0003,800
1992-07-314004004004007,0004,000
1992-07-284304304304301,0004,300
1992-07-274404404314318,0004,310
1992-07-2444044044044027,0004,400
1992-07-2344044044044029,0004,400
1992-07-2244044044044021,0004,400
1992-07-204494494494492,0004,490
1992-07-174554704554703,0004,700
1992-07-1646246546146510,0004,650
1992-07-154554554554556,0004,550
1992-07-144404404404405,0004,400
1992-07-134504504504503,0004,500
1992-07-104504504504506,0004,500
1992-07-0944044043043023,0004,300
1992-07-0843044043044026,0004,400
1992-07-0745145143043048,0004,300
1992-07-0648048045045033,0004,500
1992-07-0344546544546527,0004,650
1992-07-0244044043544017,0004,400
1992-07-014404404404407,0004,400
1992-06-3045045045045016,0004,500
1992-06-2945046045046015,0004,600
1992-06-2647047046046010,0004,600
1992-06-2548048046846811,0004,680
1992-06-244854894834849,0004,840
1992-06-235095095005005,0005,000
1992-06-195295295295291,0005,290
1992-06-185265265255252,0005,250
1992-06-175355355305303,0005,300
1992-06-165455455405402,0005,400
1992-06-125355355355351,0005,350
1992-06-115515515515512,0005,510
1992-06-105565565515519,0005,510
1992-06-095565565565561,0005,560
1992-06-085555555555551,0005,550
1992-06-055705705695703,0005,700
1992-06-045705705705706,0005,700
1992-06-035525525525522,0005,520
1992-06-016006006006001,0006,000
1992-05-295855855805859,0005,850
1992-05-275855855805805,0005,800
1992-05-2658558558058516,0005,850
1992-05-2560060058058514,0005,850
1992-05-226366366026027,0006,020
1992-05-2165065063863813,0006,380
1992-05-1958058558058016,0005,800
1992-05-1558159158058012,0005,800
1992-05-1462362560060022,0006,000
1992-05-1362462462362352,0006,230
1992-05-1259462459462422,0006,240
1992-05-1156558056557838,0005,780
1992-05-0854054554054528,0005,450
1992-05-075455455405402,0005,400
1992-05-065405455405456,0005,450
1992-05-0154554552553059,0005,300
1992-04-305455455455456,0005,450
1992-04-2855556554556031,0005,600
1992-04-275755755755757,0005,750
1992-04-2354454554454521,0005,450
1992-04-2254554554554528,0005,450
1992-04-215605605505557,0005,550
1992-04-205605605605601,0005,600
1992-04-175755755755752,0005,750
1992-04-165755755755752,0005,750
1992-04-155455645455455,0005,450
1992-04-145545545545541,0005,540
1992-04-1354054654054510,0005,450
1992-04-1053553552553520,0005,350
1992-04-0858558557057021,0005,700
1992-04-066006006006003,0006,000
1992-04-0262062061061012,0006,100
1992-03-3161061061061012,0006,100
1992-03-3064064063564026,0006,400
1992-03-276406406406402,0006,400
1992-03-2665065064264511,0006,450
1992-03-256506506506503,0006,500
1992-03-246386386306303,0006,300
1992-03-236406456386385,0006,380
1992-03-196506506506505,0006,500
1992-03-186806806706703,0006,700
1992-03-166806806806805,0006,800
1992-03-126856856856851,0006,850
1992-03-116926926906902,0006,900
1992-03-106966966956954,0006,950
1992-03-0969770069769914,0006,990
1992-03-0670070069669614,0006,960
1992-03-0570070070070010,0007,000
1992-03-047007007007004,0007,000
1992-03-0370571070070026,0007,000
1992-03-027107107017028,0007,020
1992-02-277007007007002,0007,000
1992-02-266916956916956,0006,950
1992-02-2568969168569022,0006,900
1992-02-246966966856916,0006,910
1992-02-216966966966961,0006,960
1992-02-2070070069369626,0006,960
1992-02-1970570569670017,0007,000
1992-02-187107107057058,0007,050
1992-02-177057057027057,0007,050
1992-02-147067067067063,0007,060
1992-02-137077087067064,0007,060
1992-02-127107107087082,0007,080
1992-02-107207207207202,0007,200
1992-02-0772272270670633,0007,060
1992-02-0671171170070226,0007,020
1992-02-0570170969970124,0007,010
1992-02-046996996996996,0006,990
1992-02-037207207117114,0007,110
1992-01-317407407407406,0007,400
1992-01-3069070069070012,0007,000
1992-01-296706756706758,0006,750
1992-01-286696696666669,0006,660
1992-01-2768169067667629,0006,760
1992-01-2469069068169014,0006,900
1992-01-236906906806814,0006,810
1992-01-226996996906902,0006,900
1992-01-1772372371772023,0007,200
1992-01-167257257257253,0007,250
1992-01-147257257257253,0007,250
1992-01-137257357257353,0007,350
1992-01-107257257257251,0007,250
1992-01-097267267257253,0007,250
1992-01-087267267267266,0007,260
1992-01-077267267257252,0007,250
1992-01-067167167167161,0007,160

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