6137 小池酸素工業(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-293613683603689,0003,680
1993-12-283503603503607,0003,600
1993-12-273553553403406,0003,400
1993-12-243553603553556,0003,550
1993-12-223603633553557,0003,550
1993-12-213603653543545,0003,540
1993-12-2036737036036033,0003,600
1993-12-1737037036536511,0003,650
1993-12-1636037036036066,0003,600
1993-12-1536336335535633,0003,560
1993-12-1438538536036019,0003,600
1993-12-1339439538538510,0003,850
1993-12-1039439438539421,0003,940
1993-12-093853853853851,0003,850
1993-12-083903903883884,0003,880
1993-12-0739039139039022,0003,900
1993-12-063983983953954,0003,950
1993-12-0339539938039333,0003,930
1993-12-0239039739039058,0003,900
1993-12-0138438438438411,0003,840
1993-11-3034635834535711,0003,570
1993-11-2937437433934134,0003,410
1993-11-263843843813828,0003,820
1993-11-2539939938438412,0003,840
1993-11-243993993993991,0003,990
1993-11-224004004004001,0004,000
1993-11-1940741040040022,0004,000
1993-11-1842142141041023,0004,100
1993-11-1742042541742011,0004,200
1993-11-164174174174176,0004,170
1993-11-1243043042943045,0004,300
1993-11-114204304154309,0004,300
1993-11-1041541841541819,0004,180
1993-11-094154254154207,0004,200
1993-11-0840040540040510,0004,050
1993-11-0542942940540713,0004,070
1993-11-044494494304309,0004,300
1993-11-024504504504501,0004,500
1993-11-0145045045045011,0004,500
1993-10-2946146145045015,0004,500
1993-10-284644704604605,0004,600
1993-10-274704704704701,0004,700
1993-10-2647947947547915,0004,790
1993-10-2547047546547515,0004,750
1993-10-224704704704706,0004,700
1993-10-214794794794795,0004,790
1993-10-204754794754795,0004,790
1993-10-1948448447547524,0004,750
1993-10-184904914904908,0004,900
1993-10-154994994904908,0004,900
1993-10-1449749949049922,0004,990
1993-10-135005005005007,0005,000
1993-10-124974974974973,0004,970
1993-10-085125205105206,0005,200
1993-10-075115115115112,0005,110
1993-10-065105105105103,0005,100
1993-10-045105205105205,0005,200
1993-10-015105105105102,0005,100
1993-09-3051151149049015,0004,900
1993-09-2953053051651615,0005,160
1993-09-28530530530530167,0005,300
1993-09-275405405405402,0005,400
1993-09-2452554052554015,0005,400
1993-09-2255055054054014,0005,400
1993-09-205415415405403,0005,400
1993-09-175555555355408,0005,400
1993-09-165705705515558,0005,550
1993-09-145705705605609,0005,600
1993-09-135655715655705,0005,700
1993-09-105845845705703,0005,700
1993-09-095705705605609,0005,600
1993-09-085725725705708,0005,700
1993-09-075855855755759,0005,750
1993-09-065845845805806,0005,800
1993-09-0357158957058524,0005,850
1993-09-0259059057157150,0005,710
1993-09-015965965905906,0005,900
1993-08-315975985905907,0005,900
1993-08-305985985985983,0005,980
1993-08-2757057157057018,0005,700
1993-08-2657557657057011,0005,700
1993-08-255905905855855,0005,850
1993-08-245805905805906,0005,900
1993-08-235985985885888,0005,880
1993-08-205905905905908,0005,900
1993-08-195905925905915,0005,910
1993-08-185815905815907,0005,900
1993-08-1760060058159013,0005,900
1993-08-166006005996008,0006,000
1993-08-1358560058560035,0006,000
1993-08-1257658357658335,0005,830
1993-08-1157557957557914,0005,790
1993-08-1057057056557010,0005,700
1993-08-095715755705709,0005,700
1993-08-0657157156656716,0005,670
1993-08-0557157157157111,0005,710
1993-08-0457357356557019,0005,700
1993-08-0359059157057110,0005,710
1993-08-025995995995991,0005,990
1993-07-3060060060060023,0006,000
1993-07-2955658055658018,0005,800
1993-07-285605665555608,0005,600
1993-07-275605605555607,0005,600
1993-07-2657157156056916,0005,690
1993-07-235855855705709,0005,700
1993-07-2259059059059010,0005,900
1993-07-215805805805806,0005,800
1993-07-206006005875875,0005,870
1993-07-196006006006002,0006,000
1993-07-166046045905919,0005,910
1993-07-1560060060060013,0006,000
1993-07-146006106006104,0006,100
1993-07-135865865865861,0005,860
1993-07-125906005886005,0006,000
1993-07-095966005905906,0005,900
1993-07-086106105965969,0005,960
1993-07-075915955905954,0005,950
1993-07-065915915865916,0005,910
1993-07-055915925915925,0005,920
1993-07-026106105925926,0005,920
1993-07-016106105905904,0005,900
1993-06-3062062061261212,0006,120
1993-06-296406406206204,0006,200
1993-06-286406406406404,0006,400
1993-06-2562062061262023,0006,200
1993-06-2458561058560012,0006,000
1993-06-235855915855879,0005,870
1993-06-2256758556758521,0005,850
1993-06-2161361359059024,0005,900
1993-06-186216216136137,0006,130
1993-06-1760661060661023,0006,100
1993-06-1661461460561044,0006,100
1993-06-1564264562462422,0006,240
1993-06-146606606456459,0006,450
1993-06-1166066166066026,0006,600
1993-06-1068068066666631,0006,660
1993-06-0868069067167116,0006,710
1993-06-0767568567067318,0006,730
1993-06-0467368067067033,0006,700
1993-06-0365267265267230,0006,720
1993-06-0267067564965047,0006,500
1993-06-0167268067267616,0006,760
1993-05-3167168267167630,0006,760
1993-05-2868968967067528,0006,750
1993-05-2769569568169038,0006,900
1993-05-2669069868669149,0006,910
1993-05-2568069868069036,0006,900
1993-05-2466669466568060,0006,800
1993-05-2165866065066041,0006,600
1993-05-2066066065066062,0006,600
1993-05-1966668066167024,0006,700
1993-05-1868168566066069,0006,600
1993-05-1770071068068063,0006,800
1993-05-14714716696712149,0007,120
1993-05-13690719690715205,0007,150
1993-05-12700709681690281,0006,900
1993-05-11650690650680256,0006,800
1993-05-10631640625640144,0006,400
1993-05-0763063562062180,0006,210
1993-05-06640641600600115,0006,000
1993-04-30605640600640340,0006,400
1993-04-28592597586595137,0005,950
1993-04-27540587540572118,0005,720
1993-04-2653054053053059,0005,300
1993-04-2354054053053028,0005,300
1993-04-2253654553154416,0005,440
1993-04-2154954953554018,0005,400
1993-04-2056156555055032,0005,500
1993-04-1958558857357368,0005,730
1993-04-1658159557957985,0005,790
1993-04-15590595575580175,0005,800
1993-04-14570598570580358,0005,800
1993-04-13551570544558149,0005,580
1993-04-12530550530544164,0005,440
1993-04-09520530506523189,0005,230
1993-04-08494530490520213,0005,200
1993-04-0746647046547077,0004,700
1993-04-0646646746646648,0004,660
1993-04-0547647646546669,0004,660
1993-04-02476490466466116,0004,660
1993-04-0147448047347337,0004,730
1993-03-3147748947748942,0004,890
1993-03-3048249047047059,0004,700
1993-03-2944646644546623,0004,660
1993-03-2644045043545031,0004,500
1993-03-2543844543443455,0004,340
1993-03-2443644043343335,0004,330
1993-03-2343543643543516,0004,350
1993-03-2243144243143148,0004,310
1993-03-1944044243143162,0004,310
1993-03-1843444043343851,0004,380
1993-03-1744744743243342,0004,330
1993-03-1644844944144376,0004,430
1993-03-1545046045045020,0004,500
1993-03-1245045144845014,0004,500
1993-03-1146046044644630,0004,460
1993-03-1047247246546512,0004,650
1993-03-0947148047147245,0004,720
1993-03-0846147046046920,0004,690
1993-03-05456470456461819,0004,610
1993-03-04455456452456818,0004,560
1993-03-0346046145146013,0004,600
1993-03-024744744704709,0004,700
1993-03-014614614614617,0004,610
1993-02-2647948047047867,0004,780
1993-02-2548448547147160,0004,710
1993-02-2447548547048088,0004,800
1993-02-2346047046047022,0004,700
1993-02-2246647646046017,0004,600
1993-02-1947047446546529,0004,650
1993-02-1847547946546530,0004,650
1993-02-1746048046048031,0004,800
1993-02-1646547046546520,0004,650
1993-02-1547447546546522,0004,650
1993-02-1249449547547570,0004,750
1993-02-1048548847548877,0004,880
1993-02-09465494465480190,0004,800
1993-02-0847648146046080,0004,600
1993-02-05450484450478439,0004,780
1993-02-04460460442450129,0004,500
1993-02-03460472450450320,0004,500
1993-02-02430459430455113,0004,550
1993-02-01420420413415108,0004,150
1993-01-2940742040742056,0004,200
1993-01-2838640038640026,0004,000
1993-01-2739539538538525,0003,850
1993-01-264004003954009,0004,000
1993-01-253913913913912,0003,910
1993-01-223953953903908,0003,900
1993-01-2140040039039010,0003,900
1993-01-2040040040040014,0004,000
1993-01-1940540540040058,0004,000
1993-01-18416416400400104,0004,000
1993-01-144104104014016,0004,010
1993-01-134144144104109,0004,100
1993-01-124194194194191,0004,190
1993-01-114254254194196,0004,190
1993-01-084304304254256,0004,250
1993-01-074304304304302,0004,300
1993-01-0642842942742921,0004,290
1993-01-044134134134133,0004,130

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