6137 小池酸素工業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	147	147	147	147	1,000	1,470
1999-12-27	148	148	141	141	25,000	1,410
1999-12-24	147	147	140	140	28,000	1,400
1999-12-22	149	149	147	147	20,000	1,470
1999-12-21	137	145	137	145	4,000	1,450
1999-12-20	149	149	136	136	23,000	1,360
1999-12-17	141	150	141	150	18,000	1,500
1999-12-16	150	150	150	150	10,000	1,500
1999-12-15	150	150	145	150	12,000	1,500
1999-12-14	145	155	145	150	23,000	1,500
1999-12-13	150	150	150	150	10,000	1,500
1999-12-10	156	156	146	150	39,000	1,500
1999-12-09	151	151	145	150	17,000	1,500
1999-12-08	156	156	151	152	14,000	1,520
1999-12-07	155	155	152	153	10,000	1,530
1999-12-06	158	158	156	156	8,000	1,560
1999-12-03	157	164	156	164	12,000	1,640
1999-12-02	158	158	157	158	8,000	1,580
1999-12-01	156	156	156	156	11,000	1,560
1999-11-30	156	156	156	156	6,000	1,560
1999-11-29	153	159	153	159	7,000	1,590
1999-11-26	170	170	170	170	8,000	1,700
1999-11-25	170	175	170	175	17,000	1,750
1999-11-24	157	161	157	161	6,000	1,610
1999-11-22	160	161	160	161	12,000	1,610
1999-11-19	160	160	157	157	4,000	1,570
1999-11-18	152	157	152	157	5,000	1,570
1999-11-17	150	150	150	150	7,000	1,500
1999-11-16	150	150	146	146	19,000	1,460
1999-11-15	144	167	144	152	7,000	1,520
1999-11-12	161	170	160	169	27,000	1,690
1999-11-11	163	178	163	169	10,000	1,690
1999-11-10	180	180	174	179	13,000	1,790
1999-11-09	180	180	178	180	40,000	1,800
1999-11-08	180	190	180	190	7,000	1,900
1999-11-05	180	180	171	180	10,000	1,800
1999-11-04	182	182	180	180	10,000	1,800
1999-11-02	185	185	181	182	3,000	1,820
1999-11-01	185	185	180	180	5,000	1,800
1999-10-29	180	190	180	190	4,000	1,900
1999-10-28	185	186	185	185	11,000	1,850
1999-10-27	190	190	185	185	14,000	1,850
1999-10-26	190	190	185	185	8,000	1,850
1999-10-25	195	196	186	186	10,000	1,860
1999-10-22	185	185	185	185	2,000	1,850
1999-10-21	190	190	185	186	10,000	1,860
1999-10-20	190	190	185	190	11,000	1,900
1999-10-19	190	191	190	190	11,000	1,900
1999-10-18	185	195	185	190	4,000	1,900
1999-10-15	186	194	186	190	18,000	1,900
1999-10-14	187	187	186	186	2,000	1,860
1999-10-13	190	190	187	187	12,000	1,870
1999-10-12	190	190	190	190	7,000	1,900
1999-10-08	195	195	185	190	15,000	1,900
1999-10-07	190	197	190	197	20,000	1,970
1999-10-06	192	197	190	197	12,000	1,970
1999-10-05	193	193	193	193	5,000	1,930
1999-10-04	191	193	190	193	8,000	1,930
1999-10-01	190	197	190	190	7,000	1,900
1999-09-30	194	198	194	198	3,000	1,980
1999-09-29	194	194	190	194	5,000	1,940
1999-09-28	193	194	193	194	19,000	1,940
1999-09-27	182	182	180	180	22,000	1,800
1999-09-24	160	179	160	179	19,000	1,790
1999-09-22	182	185	180	185	12,000	1,850
1999-09-20	190	190	190	190	2,000	1,900
1999-09-17	181	190	181	190	3,000	1,900
1999-09-16	181	187	181	187	3,000	1,870
1999-09-14	190	190	190	190	8,000	1,900
1999-09-13	190	190	190	190	2,000	1,900
1999-09-10	190	190	190	190	9,000	1,900
1999-09-09	193	193	190	190	5,000	1,900
1999-09-07	200	200	195	195	5,000	1,950
1999-09-03	200	200	200	200	1,000	2,000
1999-09-02	205	205	201	201	2,000	2,010
1999-09-01	208	208	208	208	3,000	2,080
1999-08-30	206	207	205	206	12,000	2,060
1999-08-26	208	208	194	195	4,000	1,950
1999-08-25	209	209	209	209	6,000	2,090
1999-08-24	195	196	195	196	8,000	1,960
1999-08-23	191	195	191	195	9,000	1,950
1999-08-20	200	200	200	200	1,000	2,000
1999-08-18	195	195	195	195	3,000	1,950
1999-08-17	190	191	190	191	5,000	1,910
1999-08-16	195	200	195	200	2,000	2,000
1999-08-13	194	195	194	195	4,000	1,950
1999-08-12	194	194	194	194	1,000	1,940
1999-08-10	200	200	199	199	2,000	1,990
1999-08-06	195	200	195	200	5,000	2,000
1999-08-05	205	205	200	200	6,000	2,000
1999-08-03	219	219	219	219	1,000	2,190
1999-08-02	205	205	205	205	2,000	2,050
1999-07-30	209	216	207	207	8,000	2,070
1999-07-29	216	216	208	208	2,000	2,080
1999-07-27	229	229	220	220	20,000	2,200
1999-07-26	228	230	227	230	27,000	2,300
1999-07-23	215	215	211	211	7,000	2,110
1999-07-22	215	225	215	215	19,000	2,150
1999-07-21	221	221	210	215	20,000	2,150
1999-07-19	227	227	221	225	15,000	2,250
1999-07-16	230	230	230	230	3,000	2,300
1999-07-15	244	244	230	230	25,000	2,300
1999-07-14	229	245	224	245	87,000	2,450
1999-07-13	218	230	218	229	37,000	2,290
1999-07-12	219	219	210	212	29,000	2,120
1999-07-09	218	218	207	217	12,000	2,170
1999-07-08	219	219	212	216	26,000	2,160
1999-07-07	215	217	210	212	43,000	2,120
1999-07-06	207	210	207	207	22,000	2,070
1999-07-05	211	212	206	208	33,000	2,080
1999-07-02	215	220	211	211	20,000	2,110
1999-07-01	218	218	218	218	4,000	2,180
1999-06-30	210	220	210	219	24,000	2,190
1999-06-29	206	206	206	206	2,000	2,060
1999-06-28	214	218	208	208	15,000	2,080
1999-06-25	214	214	210	210	10,000	2,100
1999-06-24	214	214	214	214	7,000	2,140
1999-06-23	212	212	209	209	4,000	2,090
1999-06-22	218	218	208	208	17,000	2,080
1999-06-21	210	215	209	215	18,000	2,150
1999-06-18	211	211	203	210	14,000	2,100
1999-06-17	220	220	215	218	8,000	2,180
1999-06-16	210	218	210	218	3,000	2,180
1999-06-15	206	210	206	210	8,000	2,100
1999-06-14	210	210	201	201	3,000	2,010
1999-06-11	209	209	201	205	22,000	2,050
1999-06-10	205	205	196	198	13,000	1,980
1999-06-09	206	206	205	205	16,000	2,050
1999-06-04	205	205	205	205	3,000	2,050
1999-06-03	205	205	205	205	2,000	2,050
1999-06-02	219	219	219	219	1,000	2,190
1999-06-01	205	216	205	216	3,000	2,160
1999-05-31	207	207	207	207	5,000	2,070
1999-05-28	211	212	207	207	3,000	2,070
1999-05-27	212	215	212	215	5,000	2,150
1999-05-26	222	222	212	212	19,000	2,120
1999-05-25	220	220	220	220	3,000	2,200
1999-05-24	205	205	205	205	1,000	2,050
1999-05-21	220	220	220	220	20,000	2,200
1999-05-20	220	220	220	220	15,000	2,200
1999-05-19	220	221	220	220	11,000	2,200
1999-05-18	220	220	220	220	5,000	2,200
1999-05-17	219	220	215	215	27,000	2,150
1999-05-14	229	229	228	228	7,000	2,280
1999-05-13	230	230	219	219	45,000	2,190
1999-05-12	218	220	215	220	34,000	2,200
1999-05-11	221	221	219	219	17,000	2,190
1999-05-10	226	226	225	225	9,000	2,250
1999-05-07	230	230	221	221	14,000	2,210
1999-05-06	239	239	226	226	9,000	2,260
1999-04-30	245	245	240	240	21,000	2,400
1999-04-28	250	254	236	245	69,000	2,450
1999-04-27	219	230	214	230	28,000	2,300
1999-04-26	202	206	202	206	4,000	2,060
1999-04-23	205	206	205	205	9,000	2,050
1999-04-22	201	201	190	190	12,000	1,900
1999-04-21	211	211	206	206	6,000	2,060
1999-04-20	210	211	210	211	4,000	2,110
1999-04-19	211	211	206	211	6,000	2,110
1999-04-16	211	211	211	211	1,000	2,110
1999-04-15	220	225	210	211	14,000	2,110
1999-04-14	215	220	211	220	10,000	2,200
1999-04-13	225	225	215	215	3,000	2,150
1999-04-12	215	225	215	225	7,000	2,250
1999-04-09	225	225	210	215	31,000	2,150
1999-04-08	234	234	228	232	201,000	2,320
1999-04-07	195	204	195	204	103,000	2,040
1999-04-06	181	185	181	182	15,000	1,820
1999-04-05	180	181	180	181	9,000	1,810
1999-04-02	195	195	181	181	3,000	1,810
1999-04-01	195	195	194	194	4,000	1,940
1999-03-31	189	197	188	197	22,000	1,970
1999-03-30	180	195	180	195	3,000	1,950
1999-03-29	177	177	177	177	5,000	1,770
1999-03-26	197	197	178	192	13,000	1,920
1999-03-25	193	193	178	191	9,000	1,910
1999-03-24	190	190	178	178	24,000	1,780
1999-03-23	187	187	178	178	5,000	1,780
1999-03-19	171	174	171	174	7,000	1,740
1999-03-18	194	194	179	181	10,000	1,810
1999-03-17	181	195	180	194	40,000	1,940
1999-03-16	185	185	181	181	2,000	1,810
1999-03-15	186	186	180	185	8,000	1,850
1999-03-12	193	195	185	185	47,000	1,850
1999-03-11	182	195	177	193	55,000	1,930
1999-03-10	170	183	170	183	32,000	1,830
1999-03-09	165	170	162	170	12,000	1,700
1999-03-08	163	163	162	162	3,000	1,620
1999-03-05	162	162	162	162	2,000	1,620
1999-03-04	165	165	160	160	6,000	1,600
1999-03-03	160	165	160	165	31,000	1,650
1999-03-02	162	162	157	157	3,000	1,570
1999-03-01	162	162	154	154	5,000	1,540
1999-02-26	165	165	165	165	23,000	1,650
1999-02-25	150	152	150	150	4,000	1,500
1999-02-24	145	150	145	150	10,000	1,500
1999-02-23	144	149	144	149	10,000	1,490
1999-02-22	144	144	144	144	3,000	1,440
1999-02-19	144	145	144	144	6,000	1,440
1999-02-18	145	146	145	145	7,000	1,450
1999-02-17	148	148	147	147	10,000	1,470
1999-02-16	148	148	147	147	8,000	1,470
1999-02-15	151	151	151	151	2,000	1,510
1999-02-12	151	151	151	151	2,000	1,510
1999-02-10	150	151	141	142	25,000	1,420
1999-02-09	150	150	150	150	28,000	1,500
1999-02-08	155	155	150	150	30,000	1,500
1999-02-05	155	155	155	155	2,000	1,550
1999-02-04	154	155	154	155	16,000	1,550
1999-02-03	160	160	154	154	19,000	1,540
1999-02-02	160	160	160	160	6,000	1,600
1999-02-01	160	160	155	156	37,000	1,560
1999-01-29	165	165	155	155	60,000	1,550
1999-01-28	166	166	166	166	18,000	1,660
1999-01-27	159	159	159	159	2,000	1,590
1999-01-26	155	159	155	158	9,000	1,580
1999-01-25	160	160	153	160	15,000	1,600
1999-01-22	159	160	155	160	7,000	1,600
1999-01-21	160	160	160	160	2,000	1,600
1999-01-20	165	165	160	160	5,000	1,600
1999-01-19	167	167	160	165	5,000	1,650
1999-01-18	160	168	160	168	14,000	1,680
1999-01-14	165	165	160	164	15,000	1,640
1999-01-13	166	166	166	166	5,000	1,660
1999-01-12	170	170	166	166	4,000	1,660
1999-01-11	166	170	166	170	3,000	1,700
1999-01-07	166	166	166	166	1,000	1,660
1999-01-06	166	166	166	166	4,000	1,660
1999-01-05	173	173	166	166	3,000	1,660
1999-01-04	170	170	170	170	1,000	1,700

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