6137 小池酸素工業(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-30101101989812,000980
2002-12-27941059410311,0001,030
2002-12-26929292922,000920
2002-12-259697909050,000900
2002-12-249093889121,000910
2002-12-208989888812,000880
2002-12-19878787877,000870
2002-12-189292828635,000860
2002-12-179598909022,000900
2002-12-16979793956,000950
2002-12-131011019710121,0001,010
2002-12-1210110110110113,0001,010
2002-12-1110210210110127,0001,010
2002-12-1010310310110122,0001,010
2002-12-0910810810310327,0001,030
2002-12-0610710710110524,0001,050
2002-12-059999989814,000980
2002-12-0410010010010014,0001,000
2002-12-0310410410010012,0001,000
2002-12-02961059610522,0001,050
2002-11-29101101999918,000990
2002-11-289596959620,000960
2002-11-2792100929415,000940
2002-11-26104104979713,000970
2002-11-2510310310010338,0001,030
2002-11-22901009010019,0001,000
2002-11-218693869322,000930
2002-11-208190818220,000820
2002-11-198686818133,000810
2002-11-1810310395959,000950
2002-11-1510710710010325,0001,030
2002-11-1410710710610616,0001,060
2002-11-131081081081081,0001,080
2002-11-1210610610610613,0001,060
2002-11-1110710710610613,0001,060
2002-11-0810710710710718,0001,070
2002-11-071051061051065,0001,060
2002-11-0610811010610831,0001,080
2002-11-0510510510510511,0001,050
2002-11-0110610610310426,0001,040
2002-10-3111111110810912,0001,090
2002-10-3010710810610824,0001,080
2002-10-2911111111011011,0001,100
2002-10-2811711711011010,0001,100
2002-10-2511511511211338,0001,130
2002-10-2412012011211420,0001,140
2002-10-231161191161199,0001,190
2002-10-221171171171173,0001,170
2002-10-2111711911711715,0001,170
2002-10-181181181171174,0001,170
2002-10-171171181171183,0001,180
2002-10-1612012011611610,0001,160
2002-10-151151191151192,0001,190
2002-10-111211211111126,0001,120
2002-10-1011311311011015,0001,100
2002-10-0911711711311315,0001,130
2002-10-081171201171177,0001,170
2002-10-0712112211712228,0001,220
2002-10-041221261211259,0001,250
2002-10-0312512512312321,0001,230
2002-10-021321321321323,0001,320
2002-10-011251251241242,0001,240
2002-09-3012812812212633,0001,260
2002-09-2712912912812914,0001,290
2002-09-2612812812812812,0001,280
2002-09-2513013212712825,0001,280
2002-09-2412612612512617,0001,260
2002-09-2012512612512612,0001,260
2002-09-1912712912412651,0001,260
2002-09-181281281271273,0001,270
2002-09-1712612712512726,0001,270
2002-09-1312612612612613,0001,260
2002-09-1212812812612618,0001,260
2002-09-1113013012812811,0001,280
2002-09-101301301281286,0001,280
2002-09-061301301301304,0001,300
2002-09-051381381271307,0001,300
2002-09-0413013713013123,0001,310
2002-09-0313613613213320,0001,330
2002-09-021401401381388,0001,380
2002-08-3014214314114315,0001,430
2002-08-291431431431432,0001,430
2002-08-281431431431439,0001,430
2002-08-271491491491491,0001,490
2002-08-261491491491491,0001,490
2002-08-2314915814814822,0001,480
2002-08-221451491451495,0001,490
2002-08-211461461451459,0001,450
2002-08-201461461461463,0001,460
2002-08-161461461461462,0001,460
2002-08-151481481451457,0001,450
2002-08-141481481461484,0001,480
2002-08-091451501451504,0001,500
2002-08-081451451451452,0001,450
2002-08-071451451451454,0001,450
2002-08-0614915514915017,0001,500
2002-08-0517917915915963,0001,590
2002-08-0214214514214512,0001,450
2002-08-011421421411424,0001,420
2002-07-3014814814814819,0001,480
2002-07-291431431411414,0001,410
2002-07-2615615814514525,0001,450
2002-07-2515815815015548,0001,550
2002-07-241481501481496,0001,490
2002-07-2314114814114818,0001,480
2002-07-221481481461486,0001,480
2002-07-191471491471496,0001,490
2002-07-1814014014014012,0001,400
2002-07-1714114214014017,0001,400
2002-07-161431431411417,0001,410
2002-07-151481481451464,0001,460
2002-07-1215115315115314,0001,530
2002-07-111461461451466,0001,460
2002-07-101491491491495,0001,490
2002-07-0915415414415014,0001,500
2002-07-081491491491491,0001,490
2002-07-0514915014214222,0001,420
2002-07-0415116114914911,0001,490
2002-07-031551571551572,0001,570
2002-07-021501541501508,0001,500
2002-07-0115415414214537,0001,450
2002-06-281491491441443,0001,440
2002-06-271521521501505,0001,500
2002-06-261491491421429,0001,420
2002-06-2514115514115031,0001,500
2002-06-2414514814414430,0001,440
2002-06-211501551501558,0001,550
2002-06-2014115014115017,0001,500
2002-06-1915516014615126,0001,510
2002-06-1816016315516320,0001,630
2002-06-1716516516116110,0001,610
2002-06-1416016516016529,0001,650
2002-06-1316016516016042,0001,600
2002-06-1216316316016023,0001,600
2002-06-1116616816116816,0001,680
2002-06-1016516616016627,0001,660
2002-06-0716816816316523,0001,650
2002-06-0616817016617026,0001,700
2002-06-0516817316817312,0001,730
2002-06-0417917917017011,0001,700
2002-06-0317718317018337,0001,830
2002-05-3117117917117823,0001,780
2002-05-3017417417017121,0001,710
2002-05-2917618117417464,0001,740
2002-05-28179193175182355,0001,820
2002-05-27170180167180211,0001,800
2002-05-24164174160172119,0001,720
2002-05-2316416515916512,0001,650
2002-05-221571631571639,0001,630
2002-05-211601631581618,0001,610
2002-05-201621701621702,0001,700
2002-05-1715816415716411,0001,640
2002-05-1616216515816512,0001,650
2002-05-1515816515216522,0001,650
2002-05-1416816815715718,0001,570
2002-05-1316017015516742,0001,670
2002-05-10178178168170139,0001,700
2002-05-09153190153183466,0001,830
2002-05-0814816214816045,0001,600
2002-05-0714315314315313,0001,530
2002-05-0215015014114125,0001,410
2002-05-011451481451485,0001,480
2002-04-3013814013814017,0001,400
2002-04-261421421411414,0001,410
2002-04-2514814814214223,0001,420
2002-04-2414715014014049,0001,400
2002-04-2313715513715370,0001,530
2002-04-2213313513313515,0001,350
2002-04-191321331301328,0001,320
2002-04-1812913212913210,0001,320
2002-04-1712712712712713,0001,270
2002-04-161301301301304,0001,300
2002-04-151311311301305,0001,300
2002-04-121301311301316,0001,310
2002-04-111321321321323,0001,320
2002-04-101331331331332,0001,330
2002-04-091351351321334,0001,330
2002-04-081321321321321,0001,320
2002-04-051301321281326,0001,320
2002-04-041311311271305,0001,300
2002-04-031271311261269,0001,260
2002-04-021271271271272,0001,270
2002-04-011281281281282,0001,280
2002-03-291321321311312,0001,310
2002-03-281311351301357,0001,350
2002-03-271321321321322,0001,320
2002-03-2613413513213211,0001,320
2002-03-2513713813713722,0001,370
2002-03-2213813913613615,0001,360
2002-03-2013713713513712,0001,370
2002-03-1913613713413412,0001,340
2002-03-1813613713613613,0001,360
2002-03-1513813913613614,0001,360
2002-03-141381391381395,0001,390
2002-03-1313713813613633,0001,360
2002-03-1213713813713717,0001,370
2002-03-111371381341387,0001,380
2002-03-081381381351353,0001,350
2002-03-071381381331333,0001,330
2002-03-0613213813213815,0001,380
2002-03-0513513813513820,0001,380
2002-03-0413513513413419,0001,340
2002-03-0112813012812914,0001,290
2002-02-2812913512913025,0001,300
2002-02-271281301281306,0001,300
2002-02-261251271251275,0001,270
2002-02-2513413512012135,0001,210
2002-02-221251291251296,0001,290
2002-02-2112412412312421,0001,240
2002-02-2012412412412411,0001,240
2002-02-191251251251257,0001,250
2002-02-181251251251255,0001,250
2002-02-141251251251251,0001,250
2002-02-131221221221222,0001,220
2002-02-121211221211215,0001,210
2002-02-0611912011911915,0001,190
2002-02-051201201201201,0001,200
2002-02-041181191181196,0001,190
2002-01-311221221201206,0001,200
2002-01-3012112212112226,0001,220
2002-01-291231231221227,0001,220
2002-01-281241241231237,0001,230
2002-01-2513113112312928,0001,290
2002-01-2412912912312512,0001,250
2002-01-231251281251282,0001,280
2002-01-221221221221221,0001,220
2002-01-211171191171198,0001,190
2002-01-181181181171176,0001,170
2002-01-1711611711611719,0001,170
2002-01-161161161161166,0001,160
2002-01-151161161161166,0001,160
2002-01-111201201181183,0001,180
2002-01-101201201201202,0001,200
2002-01-0912212211811813,0001,180
2002-01-071211211211211,0001,210

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