6137 小池酸素工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	171	171	170	170	21,000	1,700
1998-12-29	172	172	170	170	14,000	1,700
1998-12-28	162	162	162	162	6,000	1,620
1998-12-25	169	169	161	161	4,000	1,610
1998-12-24	170	170	170	170	4,000	1,700
1998-12-22	170	170	170	170	2,000	1,700
1998-12-21	172	172	170	170	4,000	1,700
1998-12-18	176	176	172	172	9,000	1,720
1998-12-17	183	183	177	177	5,000	1,770
1998-12-16	184	184	184	184	1,000	1,840
1998-12-15	190	190	185	185	5,000	1,850
1998-12-14	190	190	190	190	1,000	1,900
1998-12-11	195	195	185	190	27,000	1,900
1998-12-10	185	185	185	185	1,000	1,850
1998-12-09	183	185	183	185	3,000	1,850
1998-12-08	183	183	183	183	1,000	1,830
1998-12-07	183	183	183	183	3,000	1,830
1998-12-02	195	195	180	183	15,000	1,830
1998-12-01	195	195	195	195	1,000	1,950
1998-11-30	195	195	195	195	1,000	1,950
1998-11-27	195	199	195	195	8,000	1,950
1998-11-26	180	180	180	180	18,000	1,800
1998-11-25	180	180	179	180	10,000	1,800
1998-11-24	174	174	174	174	2,000	1,740
1998-11-20	173	173	172	172	8,000	1,720
1998-11-19	173	173	173	173	1,000	1,730
1998-11-17	173	173	172	172	6,000	1,720
1998-11-16	173	173	173	173	5,000	1,730
1998-11-13	175	180	173	173	4,000	1,730
1998-11-10	172	172	172	172	1,000	1,720
1998-11-09	181	181	172	172	3,000	1,720
1998-11-06	181	181	181	181	1,000	1,810
1998-11-05	190	190	180	181	5,000	1,810
1998-11-04	197	197	197	197	2,000	1,970
1998-10-29	178	178	178	178	1,000	1,780
1998-10-28	178	178	178	178	1,000	1,780
1998-10-27	186	186	178	178	3,000	1,780
1998-10-26	174	188	174	188	23,000	1,880
1998-10-23	171	171	171	171	2,000	1,710
1998-10-22	173	173	173	173	1,000	1,730
1998-10-20	173	173	173	173	1,000	1,730
1998-10-19	174	174	174	174	1,000	1,740
1998-10-16	174	174	171	174	6,000	1,740
1998-10-15	175	175	175	175	1,000	1,750
1998-10-14	175	175	175	175	1,000	1,750
1998-10-13	175	175	175	175	2,000	1,750
1998-10-12	175	175	175	175	1,000	1,750
1998-10-09	170	175	170	175	6,000	1,750
1998-10-08	176	176	175	175	2,000	1,750
1998-10-07	181	181	166	176	5,000	1,760
1998-10-06	181	181	181	181	1,000	1,810
1998-10-05	185	185	160	183	4,000	1,830
1998-10-02	185	188	181	188	12,000	1,880
1998-10-01	187	187	187	187	1,000	1,870
1998-09-30	186	187	186	187	3,000	1,870
1998-09-29	190	190	190	190	3,000	1,900
1998-09-28	202	205	190	205	27,000	2,050
1998-09-25	182	182	182	182	1,000	1,820
1998-09-21	185	185	185	185	9,000	1,850
1998-09-14	189	189	185	185	2,000	1,850
1998-09-11	185	185	182	182	5,000	1,820
1998-09-10	186	186	185	185	11,000	1,850
1998-09-09	185	185	185	185	1,000	1,850
1998-09-08	183	185	182	182	11,000	1,820
1998-09-07	184	184	184	184	3,000	1,840
1998-09-04	184	185	184	185	20,000	1,850
1998-09-02	184	185	184	185	16,000	1,850
1998-09-01	186	186	184	184	54,000	1,840
1998-08-31	186	186	186	186	8,000	1,860
1998-08-28	186	186	186	186	7,000	1,860
1998-08-26	202	202	201	201	10,000	2,010
1998-08-25	224	224	217	217	18,000	2,170
1998-08-24	184	185	184	185	5,000	1,850
1998-08-21	183	183	183	183	8,000	1,830
1998-08-20	183	183	183	183	1,000	1,830
1998-08-19	189	189	183	183	10,000	1,830
1998-08-18	190	190	190	190	1,000	1,900
1998-08-17	194	194	194	194	1,000	1,940
1998-08-14	195	200	195	195	6,000	1,950
1998-08-13	195	198	195	198	6,000	1,980
1998-08-12	195	195	195	195	15,000	1,950
1998-08-11	195	196	195	196	17,000	1,960
1998-08-10	195	195	195	195	3,000	1,950
1998-08-07	199	199	195	195	2,000	1,950
1998-08-06	195	195	195	195	8,000	1,950
1998-08-05	195	195	195	195	4,000	1,950
1998-08-04	200	200	190	190	23,000	1,900
1998-07-31	196	196	196	196	1,000	1,960
1998-07-30	200	200	200	200	9,000	2,000
1998-07-29	201	201	200	200	11,000	2,000
1998-07-28	210	210	200	200	41,000	2,000
1998-07-27	206	206	206	206	2,000	2,060
1998-07-23	206	206	206	206	1,000	2,060
1998-07-22	206	206	206	206	3,000	2,060
1998-07-21	220	220	206	206	10,000	2,060
1998-07-15	225	225	225	225	1,000	2,250
1998-07-14	230	230	225	225	3,000	2,250
1998-07-13	220	220	220	220	1,000	2,200
1998-07-10	230	230	220	220	18,000	2,200
1998-07-09	225	225	225	225	2,000	2,250
1998-07-08	222	222	220	220	8,000	2,200
1998-07-07	226	226	217	217	37,000	2,170
1998-07-06	217	221	217	221	40,000	2,210
1998-07-03	215	215	210	215	12,000	2,150
1998-07-02	221	221	212	212	26,000	2,120
1998-07-01	219	219	219	219	12,000	2,190
1998-06-30	220	220	220	220	22,000	2,200
1998-06-26	191	200	191	200	6,000	2,000
1998-06-25	199	199	195	195	12,000	1,950
1998-06-19	200	200	200	200	1,000	2,000
1998-06-18	200	200	200	200	6,000	2,000
1998-06-16	202	202	196	196	2,000	1,960
1998-06-12	200	200	197	197	9,000	1,970
1998-06-11	212	212	212	212	2,000	2,120
1998-06-10	197	197	197	197	1,000	1,970
1998-06-05	200	200	195	195	2,000	1,950
1998-06-04	220	220	200	200	8,000	2,000
1998-06-03	200	210	200	210	2,000	2,100
1998-06-02	214	214	210	210	2,000	2,100
1998-05-28	210	214	200	200	26,000	2,000
1998-05-27	200	210	200	210	20,000	2,100
1998-05-26	205	220	205	220	4,000	2,200
1998-05-25	216	216	200	205	44,000	2,050
1998-05-22	210	225	210	215	55,000	2,150
1998-05-20	210	215	210	215	27,000	2,150
1998-05-19	205	205	205	205	1,000	2,050
1998-05-18	191	200	191	200	3,000	2,000
1998-05-15	191	191	191	191	5,000	1,910
1998-05-14	196	196	181	196	8,000	1,960
1998-05-13	195	195	191	191	5,000	1,910
1998-05-12	200	200	200	200	7,000	2,000
1998-05-11	200	200	200	200	17,000	2,000
1998-05-08	205	205	203	203	6,000	2,030
1998-05-06	205	205	205	205	2,000	2,050
1998-05-01	214	214	214	214	2,000	2,140
1998-04-30	204	204	204	204	1,000	2,040
1998-04-28	216	216	216	216	2,000	2,160
1998-04-27	218	218	214	216	22,000	2,160
1998-04-24	201	207	201	203	20,000	2,030
1998-04-22	216	216	211	211	2,000	2,110
1998-04-21	216	216	216	216	2,000	2,160
1998-04-20	218	218	218	218	3,000	2,180
1998-04-17	225	225	218	220	5,000	2,200
1998-04-16	228	230	227	227	6,000	2,270
1998-04-13	240	240	215	218	8,000	2,180
1998-04-10	240	245	239	240	8,000	2,400
1998-04-08	235	235	234	235	5,000	2,350
1998-04-07	234	235	234	235	2,000	2,350
1998-04-06	220	230	220	230	3,000	2,300
1998-04-02	229	230	215	215	17,000	2,150
1998-04-01	245	245	238	238	15,000	2,380
1998-03-31	251	251	250	250	6,000	2,500
1998-03-30	253	253	253	253	5,000	2,530
1998-03-27	253	253	250	250	15,000	2,500
1998-03-26	253	253	251	252	9,000	2,520
1998-03-25	265	265	255	255	28,000	2,550
1998-03-24	260	260	257	257	13,000	2,570
1998-03-23	260	260	258	260	20,000	2,600
1998-03-20	255	256	255	256	21,000	2,560
1998-03-19	250	255	250	255	67,000	2,550
1998-03-18	250	250	247	250	11,000	2,500
1998-03-17	247	247	247	247	3,000	2,470
1998-03-16	250	255	250	255	2,000	2,550
1998-03-13	250	250	250	250	14,000	2,500
1998-03-12	247	247	247	247	3,000	2,470
1998-03-11	248	248	243	247	18,000	2,470
1998-03-10	251	251	244	244	48,000	2,440
1998-03-09	251	251	251	251	1,000	2,510
1998-03-06	251	251	251	251	3,000	2,510
1998-03-05	251	251	250	250	5,000	2,500
1998-03-04	253	255	251	251	14,000	2,510
1998-03-03	253	255	253	254	15,000	2,540
1998-03-02	265	268	253	253	11,000	2,530
1998-02-27	244	250	244	250	6,000	2,500
1998-02-26	238	248	238	248	11,000	2,480
1998-02-25	249	249	248	248	9,000	2,480
1998-02-24	240	250	239	239	30,000	2,390
1998-02-23	240	241	240	240	25,000	2,400
1998-02-20	245	245	243	243	9,000	2,430
1998-02-19	245	245	240	240	13,000	2,400
1998-02-18	242	245	242	245	2,000	2,450
1998-02-17	245	245	243	245	16,000	2,450
1998-02-16	242	250	241	245	32,000	2,450
1998-02-13	272	275	241	241	54,000	2,410
1998-02-12	262	269	250	269	47,000	2,690
1998-02-10	220	252	220	252	75,000	2,520
1998-02-09	216	217	210	217	66,000	2,170
1998-02-05	208	208	205	206	4,000	2,060
1998-02-04	220	220	210	218	5,000	2,180
1998-02-03	203	215	202	215	12,000	2,150
1998-02-02	210	215	196	200	7,000	2,000
1998-01-30	225	225	215	215	7,000	2,150
1998-01-29	240	250	230	230	24,000	2,300
1998-01-28	235	242	235	240	24,000	2,400
1998-01-27	225	226	213	213	45,000	2,130
1998-01-26	215	227	215	225	24,000	2,250
1998-01-23	186	205	186	205	10,000	2,050
1998-01-22	198	200	191	191	41,000	1,910
1998-01-21	183	199	183	195	17,000	1,950
1998-01-20	183	183	180	180	4,000	1,800
1998-01-19	170	170	170	170	4,000	1,700
1998-01-16	164	179	164	179	11,000	1,790
1998-01-14	170	170	165	165	6,000	1,650
1998-01-13	154	157	154	157	5,000	1,570
1998-01-12	151	151	144	144	22,000	1,440
1998-01-09	160	160	148	151	17,000	1,510
1998-01-08	165	167	160	160	64,000	1,600
1998-01-07	171	173	166	171	14,000	1,710
1998-01-06	165	175	165	166	14,000	1,660
1998-01-05	169	175	169	175	8,000	1,750

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