6137 小池酸素工業(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-2954854853054820,0005,480
1995-12-2851753051752857,0005,280
1995-12-2752553152552733,0005,270
1995-12-2653053552552924,0005,290
1995-12-2553053052552921,0005,290
1995-12-2253053052552524,0005,250
1995-12-21548548522522147,0005,220
1995-12-2054154852554827,0005,480
1995-12-1954055054054449,0005,440
1995-12-18561578555560179,0005,600
1995-12-15549559540552155,0005,520
1995-12-1454554553553524,0005,350
1995-12-1354355053554396,0005,430
1995-12-1251454551154083,0005,400
1995-12-1152152551551546,0005,150
1995-12-0852152551051116,0005,110
1995-12-0751252151251218,0005,120
1995-12-0652052551251213,0005,120
1995-12-0553053051852532,0005,250
1995-12-0453453852552662,0005,260
1995-12-0151852851552535,0005,250
1995-11-3051752551551748,0005,170
1995-11-2951051450551241,0005,120
1995-11-2849150048949526,0004,950
1995-11-2752052051051012,0005,100
1995-11-2452552550550738,0005,070
1995-11-2251053050051579,0005,150
1995-11-2147748047648016,0004,800
1995-11-2047649447547518,0004,750
1995-11-1748348547047521,0004,750
1995-11-1648948947348313,0004,830
1995-11-1551051048548515,0004,850
1995-11-1451151150051021,0005,100
1995-11-1353153351051068,0005,100
1995-11-1052053051053066,0005,300
1995-11-0952053051551597,0005,150
1995-11-08555570520520631,0005,200
1995-11-07466545465545568,0005,450
1995-11-0647247246346538,0004,650
1995-11-0248548546447064,0004,700
1995-11-0149049047048047,0004,800
1995-10-31527527500500139,0005,000
1995-10-30498515488515132,0005,150
1995-10-27465508460488169,0004,880
1995-10-2645846345546019,0004,600
1995-10-2545146045145136,0004,510
1995-10-2445345344044754,0004,470
1995-10-2346546545045178,0004,510
1995-10-20490490455460145,0004,600
1995-10-19500535490495559,0004,950
1995-10-18411490411490190,0004,900
1995-10-1741041541041017,0004,100
1995-10-164054104054103,0004,100
1995-10-1341041040340316,0004,030
1995-10-124104154104155,0004,150
1995-10-114104104104102,0004,100
1995-10-094104104104106,0004,100
1995-10-064104104104105,0004,100
1995-10-054194234194235,0004,230
1995-10-0441941941941916,0004,190
1995-10-0341841941341911,0004,190
1995-10-024194194194191,0004,190
1995-09-2941941941941919,0004,190
1995-09-284254254194194,0004,190
1995-09-2742143042142514,0004,250
1995-09-264084204084205,0004,200
1995-09-254034034034034,0004,030
1995-09-2240340340340368,0004,030
1995-09-214054054024025,0004,020
1995-09-204104104074106,0004,100
1995-09-1940641040641016,0004,100
1995-09-1840841040840919,0004,090
1995-09-1441041540640821,0004,080
1995-09-134114114104109,0004,100
1995-09-124114114114118,0004,110
1995-09-114184204104108,0004,100
1995-09-0840540740240510,0004,050
1995-09-074014014014014,0004,010
1995-09-0641041040140122,0004,010
1995-09-054154194154196,0004,190
1995-09-044194194194192,0004,190
1995-09-014304304304306,0004,300
1995-08-3143943943043013,0004,300
1995-08-3043243943143437,0004,340
1995-08-2941042541042523,0004,250
1995-08-2841041040741014,0004,100
1995-08-2542042541141114,0004,110
1995-08-244064114064078,0004,070
1995-08-2342542541041110,0004,110
1995-08-224204254204253,0004,250
1995-08-2143943942942922,0004,290
1995-08-1842243041742920,0004,290
1995-08-1742542642142226,0004,220
1995-08-16417435417425111,0004,250
1995-08-1540041740041551,0004,150
1995-08-143903953903953,0003,950
1995-08-1139439839339525,0003,950
1995-08-1037439937439920,0003,990
1995-08-083713713703707,0003,700
1995-08-073853853713715,0003,710
1995-08-043903903823906,0003,900
1995-08-033943943943948,0003,940
1995-08-023953953953951,0003,950
1995-08-013923923903905,0003,900
1995-07-313923923923924,0003,920
1995-07-273973973973975,0003,970
1995-07-2640040240040221,0004,020
1995-07-253763763713729,0003,720
1995-07-2437537537537516,0003,750
1995-07-2137437437037316,0003,730
1995-07-203893893793797,0003,790
1995-07-194054053903909,0003,900
1995-07-1840640840540813,0004,080
1995-07-1739240039040025,0004,000
1995-07-1439239339039222,0003,920
1995-07-1339439438639110,0003,910
1995-07-1240540939539525,0003,950
1995-07-113994003954007,0004,000
1995-07-1037740537740510,0004,050
1995-07-073713713713712,0003,710
1995-07-063533553533553,0003,550
1995-07-0536036035135717,0003,570
1995-07-0436036035536014,0003,600
1995-06-303553563513566,0003,560
1995-06-293783783693699,0003,690
1995-06-2837537537537538,0003,750
1995-06-273943943753757,0003,750
1995-06-2639139939139914,0003,990
1995-06-223613663613615,0003,610
1995-06-2137037035835824,0003,580
1995-06-203783783703703,0003,700
1995-06-163623683623685,0003,680
1995-06-1536036536036512,0003,650
1995-06-1436537036037010,0003,700
1995-06-1337737737037023,0003,700
1995-06-1239039038038020,0003,800
1995-06-0937840037840029,0004,000
1995-06-0838938938038522,0003,850
1995-06-0738938937638033,0003,800
1995-06-0642742740040136,0004,010
1995-06-0540242840242879,0004,280
1995-06-0238838938538528,0003,850
1995-06-0137238937238913,0003,890
1995-05-3137437937137122,0003,710
1995-05-3037437637037410,0003,740
1995-05-293753753753752,0003,750
1995-05-263753753753751,0003,750
1995-05-2539039038038036,0003,800
1995-05-2439039038038018,0003,800
1995-05-2339039038538514,0003,850
1995-05-2238039038039022,0003,900
1995-05-193903903813817,0003,810
1995-05-1841041040040014,0004,000
1995-05-174144144064067,0004,060
1995-05-164304304194196,0004,190
1995-05-154454554404408,0004,400
1995-05-1242445742445547,0004,550
1995-05-1142742842042711,0004,270
1995-05-1043043042543034,0004,300
1995-05-0939240039140011,0004,000
1995-05-083963963913917,0003,910
1995-05-024094094014016,0004,010
1995-05-013993993983997,0003,990
1995-04-284194194144145,0004,140
1995-04-274144204144199,0004,190
1995-04-264064064064066,0004,060
1995-04-254124124114116,0004,110
1995-04-244144144014013,0004,010
1995-04-214054054054057,0004,050
1995-04-203963963963965,0003,960
1995-04-194044044044041,0004,040
1995-04-183993993993991,0003,990
1995-04-174004003903904,0003,900
1995-04-143903903903906,0003,900
1995-04-1138939038938910,0003,890
1995-04-073893893893893,0003,890
1995-04-063953953943948,0003,940
1995-04-053994003953959,0003,950
1995-04-044044044044042,0004,040
1995-04-0341541540940924,0004,090
1995-03-314144144094093,0004,090
1995-03-304094094044043,0004,040
1995-03-294154204114209,0004,200
1995-03-284004004004003,0004,000
1995-03-273783903783908,0003,900
1995-03-2437837836537819,0003,780
1995-03-224044044034032,0004,030
1995-03-204144144124129,0004,120
1995-03-174174174124141,375,0004,140
1995-03-164204204124121,373,0004,120
1995-03-1541041541041510,0004,150
1995-03-144204204154152,0004,150
1995-03-104324374304309,0004,300
1995-03-0944544543043016,0004,300
1995-03-084464464404403,0004,400
1995-03-074524524464466,0004,460
1995-03-0645045544745227,0004,520
1995-03-0344545244045236,0004,520
1995-03-0244544543544530,0004,450
1995-03-014404414404404,0004,400
1995-02-2844945044344310,0004,430
1995-02-2746646646046011,0004,600
1995-02-244724724654658,0004,650
1995-02-234704704674679,0004,670
1995-02-2247047547047010,0004,700
1995-02-214694744694745,0004,740
1995-02-204664664654653,0004,650
1995-02-174654654654655,0004,650
1995-02-164654654654653,0004,650
1995-02-154654664654658,0004,650
1995-02-144654654654656,0004,650
1995-02-134754754754751,0004,750
1995-02-104784854784856,0004,850
1995-02-094804804804802,0004,800
1995-02-084804804784784,0004,780
1995-02-074754764754767,0004,760
1995-02-0649149147547513,0004,750
1995-02-034924994924992,0004,990
1995-02-0249649649249212,0004,920
1995-02-0149650049549515,0004,950
1995-01-3149049149049112,0004,910
1995-01-3050051049850133,0005,010
1995-01-275105105105103,0005,100
1995-01-2650150550150310,0005,030
1995-01-2552452450050230,0005,020
1995-01-244845044845047,0005,040
1995-01-2350550548448416,0004,840
1995-01-205055055055054,0005,050
1995-01-1952653051551510,0005,150
1995-01-1853053052352310,0005,230
1995-01-175405405255306,0005,300
1995-01-135505505405408,0005,400
1995-01-125585615585616,0005,610
1995-01-1156557356556836,0005,680
1995-01-1055655654555510,0005,550
1995-01-095655655425429,0005,420
1995-01-06549581545575139,0005,750
1995-01-055305355305306,0005,300
1995-01-0452953052953024,0005,300

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