1. HOME >
  2. 株価時系列 >
  3. 6137 >
  4. 1994年

6137 小池酸素工業(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3053853853553511,0005,350
1994-12-2952452452052410,0005,240
1994-12-285255255245246,0005,240
1994-12-275345345235247,0005,240
1994-12-265205405205409,0005,400
1994-12-2252053052053019,0005,300
1994-12-215205205185207,0005,200
1994-12-205405405345406,0005,400
1994-12-195405405405401,0005,400
1994-12-165405405405402,0005,400
1994-12-1553953952052020,0005,200
1994-12-145565595565597,0005,590
1994-12-1356956955655616,0005,560
1994-12-1255457155456330,0005,630
1994-12-0956556555155963,0005,590
1994-12-0851453551452516,0005,250
1994-12-075145145145145,0005,140
1994-12-0652552952052014,0005,200
1994-12-055255255245258,0005,250
1994-12-0252652651451412,0005,140
1994-12-0151553051351311,0005,130
1994-11-3051351451051311,0005,130
1994-11-2850651050650927,0005,090
1994-11-2553053052052011,0005,200
1994-11-2450550550050520,0005,050
1994-11-2251552151551522,0005,150
1994-11-2154154151552111,0005,210
1994-11-185455505455486,0005,480
1994-11-175495495455456,0005,450
1994-11-165425505395506,0005,500
1994-11-1553354253054216,0005,420
1994-11-1454254253254213,0005,420
1994-11-1155055553053026,0005,300
1994-11-105505505315328,0005,320
1994-11-095795805605608,0005,600
1994-11-0858058056058023,0005,800
1994-11-0758858857057019,0005,700
1994-11-0456157856157818,0005,780
1994-11-025405455405459,0005,450
1994-11-015375375375371,0005,370
1994-10-315455455365366,0005,360
1994-10-285335355335355,0005,350
1994-10-275335345335345,0005,340
1994-10-265305325305328,0005,320
1994-10-2557957955055012,0005,500
1994-10-245645645645642,0005,640
1994-10-215705705645646,0005,640
1994-10-205665745605608,0005,600
1994-10-1955158055157529,0005,750
1994-10-1853555653555015,0005,500
1994-10-175395395315338,0005,330
1994-10-145585585405408,0005,400
1994-10-135605605605601,0005,600
1994-10-1254055053055020,0005,500
1994-10-115415455405404,0005,400
1994-10-075305355305357,0005,350
1994-10-065355365315317,0005,310
1994-10-0556556555355320,0005,530
1994-10-0456358556356322,0005,630
1994-10-0356056556056220,0005,620
1994-09-3052156052156019,0005,600
1994-09-295165205165204,0005,200
1994-09-285205205145144,0005,140
1994-09-2752152151551527,0005,150
1994-09-2652554051151115,0005,110
1994-09-2251051049850518,0005,050
1994-09-215205205105159,0005,150
1994-09-2049852049852022,0005,200
1994-09-195105104984985,0004,980
1994-09-1649651049651020,0005,100
1994-09-1451051050050019,0005,000
1994-09-1353053551551541,0005,150
1994-09-1254054052552515,0005,250
1994-09-095305325305307,0005,300
1994-09-0852553152553019,0005,300
1994-09-0754354352552637,0005,260
1994-09-0656056054054916,0005,490
1994-09-0558058056056526,0005,650
1994-09-0258759057157111,0005,710
1994-09-0158558757958723,0005,870
1994-08-315995995795799,0005,790
1994-08-305976055976007,0006,000
1994-08-295905955905953,0005,950
1994-08-2559559759059014,0005,900
1994-08-2458158657658615,0005,860
1994-08-2358458858058010,0005,800
1994-08-225955955845847,0005,840
1994-08-1959359659359612,0005,960
1994-08-185835835835835,0005,830
1994-08-1759059858058010,0005,800
1994-08-155905905905901,0005,900
1994-08-125986005986004,0006,000
1994-08-096006006006001,0006,000
1994-08-056006006006002,0006,000
1994-08-0459759757657616,0005,760
1994-08-0357459657459612,0005,960
1994-08-025725735725735,0005,730
1994-08-015725755725755,0005,750
1994-07-295765765705703,0005,700
1994-07-2858559156056014,0005,600
1994-07-2758760158759025,0005,900
1994-07-2659960159059616,0005,960
1994-07-2560160158058617,0005,860
1994-07-2260762060762016,0006,200
1994-07-216206256166177,0006,170
1994-07-2064064962062013,0006,200
1994-07-1964064063563512,0006,350
1994-07-186406406406406,0006,400
1994-07-1565565764565216,0006,520
1994-07-1464166064165523,0006,550
1994-07-1364065564064032,0006,400
1994-07-1265166064564559,0006,450
1994-07-1165066564466566,0006,650
1994-07-0865066965066091,0006,600
1994-07-0764665064164632,0006,460
1994-07-0665465563263632,0006,360
1994-07-05664670650655101,0006,550
1994-07-04650664640655105,0006,550
1994-07-0162563561663061,0006,300
1994-06-3061562561061541,0006,150
1994-06-2962062060061536,0006,150
1994-06-2861062561062516,0006,250
1994-06-2761061059559549,0005,950
1994-06-2463064062563038,0006,300
1994-06-2362363062062534,0006,250
1994-06-2259061558960340,0006,030
1994-06-2162562661062022,0006,200
1994-06-2062963562563034,0006,300
1994-06-1765466062562566,0006,250
1994-06-1666066064565286,0006,520
1994-06-15649669645660273,0006,600
1994-06-14640643630636114,0006,360
1994-06-13631635622630101,0006,300
1994-06-1062663060160198,0006,010
1994-06-0964565062163099,0006,300
1994-06-08657660640641197,0006,410
1994-06-07649656615656317,0006,560
1994-06-06638659637649462,0006,490
1994-06-0358059556559594,0005,950
1994-06-0258958957558072,0005,800
1994-06-0155558054558088,0005,800
1994-05-31565570556557107,0005,570
1994-05-30556579556565232,0005,650
1994-05-2751853751053634,0005,360
1994-05-2653353851352073,0005,200
1994-05-25501533501533193,0005,330
1994-05-2449449948749855,0004,980
1994-05-2349049648749441,0004,940
1994-05-2048649448049021,0004,900
1994-05-194754784714716,0004,710
1994-05-1847247547147510,0004,750
1994-05-174754754754751,0004,750
1994-05-1648448447147113,0004,710
1994-05-1348048447148413,0004,840
1994-05-124804844804844,0004,840
1994-05-1149549548048020,0004,800
1994-05-1047249547249520,0004,950
1994-05-094724774724777,0004,770
1994-05-0646946946746936,0004,690
1994-05-0247147146946935,0004,690
1994-04-2847547547147119,0004,710
1994-04-2747647747147131,0004,710
1994-04-2648148147547716,0004,770
1994-04-2550250649649636,0004,960
1994-04-2247150547150090,0005,000
1994-04-2147047147047122,0004,710
1994-04-2047547547147111,0004,710
1994-04-1947747847147513,0004,750
1994-04-1847548047547516,0004,750
1994-04-1547047146546517,0004,650
1994-04-1446446545746524,0004,650
1994-04-134574654574656,0004,650
1994-04-1245846545746513,0004,650
1994-04-1146546545645622,0004,560
1994-04-08455465450456309,0004,560
1994-04-0746546545045125,0004,510
1994-04-0645045644145621,0004,560
1994-04-054494494494492,0004,490
1994-04-0444545044545015,0004,500
1994-04-0145045042943019,0004,300
1994-03-314504504504501,0004,500
1994-03-304504504504502,0004,500
1994-03-284724724694698,0004,690
1994-03-2548348347247220,0004,720
1994-03-24472473470473177,0004,730
1994-03-234724724704729,0004,720
1994-03-2247247247047210,0004,720
1994-03-1847348047247232,0004,720
1994-03-174724724714719,0004,710
1994-03-1646046146046014,0004,600
1994-03-154594594504507,0004,500
1994-03-144504604504608,0004,600
1994-03-114454454444454,0004,450
1994-03-104404444404447,0004,440
1994-03-094554554404405,0004,400
1994-03-0846046045645610,0004,560
1994-03-0746546546046015,0004,600
1994-03-044654654614659,0004,650
1994-03-034614614614614,0004,610
1994-03-0247947946046014,0004,600
1994-03-014884884884886,0004,880
1994-02-2848548848548816,0004,880
1994-02-2546146646046527,0004,650
1994-02-2445646045545812,0004,580
1994-02-2346046045545511,0004,550
1994-02-224514514504517,0004,510
1994-02-214404404404405,0004,400
1994-02-184354354304309,0004,300
1994-02-1744044043544011,0004,400
1994-02-1645145543744520,0004,450
1994-02-1545045045045010,0004,500
1994-02-144754754734736,0004,730
1994-02-104704804704788,0004,780
1994-02-0948848847447433,0004,740
1994-02-0846848446848445,0004,840
1994-02-0747047046046015,0004,600
1994-02-0447347347047024,0004,700
1994-02-0348248847047847,0004,780
1994-02-0247148147048167,0004,810
1994-02-0145047045046082,0004,600
1994-01-284124124054056,0004,050
1994-01-2741343041341819,0004,180
1994-01-2639941539941010,0004,100
1994-01-2539539939539910,0003,990
1994-01-2439539538538511,0003,850
1994-01-2142642641842121,0004,210
1994-01-2042143042142623,0004,260
1994-01-1940541540541519,0004,150
1994-01-1840541040540510,0004,050
1994-01-1740140140040013,0004,000
1994-01-1439040038540015,0004,000
1994-01-1339040038938943,0003,890
1994-01-1237538037538028,0003,800
1994-01-1138038037938037,0003,800
1994-01-1036037536037031,0003,700
1994-01-073603603573579,0003,570
1994-01-0635636035635916,0003,590
1994-01-053593603553555,0003,550

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