6137 小池酸素工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	249	251	243	249	42,000	2,490
2004-12-29	250	253	247	250	29,000	2,500
2004-12-28	244	249	243	246	31,000	2,460
2004-12-27	239	245	239	243	36,000	2,430
2004-12-24	234	240	234	238	64,000	2,380
2004-12-22	232	234	231	234	25,000	2,340
2004-12-21	230	235	230	230	14,000	2,300
2004-12-20	226	230	226	229	16,000	2,290
2004-12-17	231	232	226	229	15,000	2,290
2004-12-16	229	229	229	229	4,000	2,290
2004-12-15	229	229	229	229	9,000	2,290
2004-12-14	232	232	232	232	2,000	2,320
2004-12-13	236	236	226	226	12,000	2,260
2004-12-10	235	235	235	235	22,000	2,350
2004-12-09	233	233	228	232	12,000	2,320
2004-12-08	230	233	227	233	10,000	2,330
2004-12-07	225	230	225	227	27,000	2,270
2004-12-06	225	227	225	227	7,000	2,270
2004-12-03	225	229	224	224	9,000	2,240
2004-12-02	224	225	224	225	6,000	2,250
2004-12-01	226	232	225	225	6,000	2,250
2004-11-30	230	230	227	227	2,000	2,270
2004-11-29	235	236	228	228	32,000	2,280
2004-11-26	235	236	235	235	5,000	2,350
2004-11-25	236	236	233	233	28,000	2,330
2004-11-24	241	245	232	236	78,000	2,360
2004-11-22	228	228	228	228	3,000	2,280
2004-11-19	230	232	225	225	11,000	2,250
2004-11-18	232	232	229	230	7,000	2,300
2004-11-17	228	230	228	230	11,000	2,300
2004-11-16	235	235	222	228	16,000	2,280
2004-11-15	230	235	230	233	22,000	2,330
2004-11-12	233	233	230	233	9,000	2,330
2004-11-11	235	235	233	233	27,000	2,330
2004-11-10	235	235	235	235	22,000	2,350
2004-11-09	235	235	231	231	10,000	2,310
2004-11-08	235	237	232	232	15,000	2,320
2004-11-05	226	235	226	235	12,000	2,350
2004-11-04	235	235	230	230	9,000	2,300
2004-11-02	227	235	227	235	8,000	2,350
2004-11-01	230	230	226	228	6,000	2,280
2004-10-29	224	229	224	229	5,000	2,290
2004-10-28	230	231	225	225	18,000	2,250
2004-10-27	230	231	220	220	14,000	2,200
2004-10-26	232	236	231	235	21,000	2,350
2004-10-25	234	239	234	235	20,000	2,350
2004-10-22	242	242	238	240	20,000	2,400
2004-10-21	236	240	233	238	35,000	2,380
2004-10-20	237	240	231	240	31,000	2,400
2004-10-19	235	235	235	235	5,000	2,350
2004-10-18	235	238	235	238	9,000	2,380
2004-10-15	223	230	223	230	31,000	2,300
2004-10-14	231	236	227	227	72,000	2,270
2004-10-13	230	238	230	235	10,000	2,350
2004-10-12	237	237	231	235	24,000	2,350
2004-10-08	230	230	229	229	72,000	2,290
2004-10-07	241	241	234	234	29,000	2,340
2004-10-06	230	234	225	234	30,000	2,340
2004-10-05	231	231	229	229	4,000	2,290
2004-10-04	238	238	223	236	15,000	2,360
2004-10-01	238	238	238	238	10,000	2,380
2004-09-30	234	238	234	238	4,000	2,380
2004-09-29	235	235	235	235	20,000	2,350
2004-09-28	227	234	227	234	7,000	2,340
2004-09-27	230	230	230	230	7,000	2,300
2004-09-24	230	236	230	233	49,000	2,330
2004-09-22	240	240	239	240	9,000	2,400
2004-09-21	238	243	236	238	5,000	2,380
2004-09-17	245	248	235	235	51,000	2,350
2004-09-16	240	249	240	249	41,000	2,490
2004-09-15	245	245	243	245	8,000	2,450
2004-09-14	248	248	245	245	15,000	2,450
2004-09-13	245	246	244	246	9,000	2,460
2004-09-10	245	249	242	246	17,000	2,460
2004-09-09	254	254	250	250	34,000	2,500
2004-09-08	245	253	245	253	45,000	2,530
2004-09-07	242	250	241	245	16,000	2,450
2004-09-06	240	245	240	245	6,000	2,450
2004-09-03	246	249	243	248	22,000	2,480
2004-09-02	249	250	246	249	12,000	2,490
2004-09-01	245	250	242	248	32,000	2,480
2004-08-31	245	247	243	243	42,000	2,430
2004-08-30	242	245	242	245	16,000	2,450
2004-08-27	235	237	235	236	5,000	2,360
2004-08-26	245	245	240	240	14,000	2,400
2004-08-25	240	243	236	242	22,000	2,420
2004-08-24	236	245	236	245	51,000	2,450
2004-08-23	235	236	235	236	21,000	2,360
2004-08-20	233	233	231	232	4,000	2,320
2004-08-19	227	229	225	229	14,000	2,290
2004-08-18	229	229	225	225	11,000	2,250
2004-08-17	226	230	225	230	9,000	2,300
2004-08-16	223	223	221	221	7,000	2,210
2004-08-13	224	224	223	223	2,000	2,230
2004-08-12	227	227	227	227	9,000	2,270
2004-08-11	225	226	225	226	4,000	2,260
2004-08-10	229	234	225	225	10,000	2,250
2004-08-09	223	225	223	225	25,000	2,250
2004-08-06	225	229	220	225	12,000	2,250
2004-08-05	225	226	222	222	4,000	2,220
2004-08-04	234	234	221	230	19,000	2,300
2004-08-03	228	230	228	230	2,000	2,300
2004-08-02	237	237	237	237	1,000	2,370
2004-07-30	238	240	236	238	28,000	2,380
2004-07-29	228	228	221	221	10,000	2,210
2004-07-28	228	230	226	230	7,000	2,300
2004-07-27	230	230	225	225	26,000	2,250
2004-07-26	238	240	236	238	20,000	2,380
2004-07-23	248	250	235	240	68,000	2,400
2004-07-22	244	244	238	238	7,000	2,380
2004-07-21	249	249	242	246	15,000	2,460
2004-07-20	247	247	243	247	19,000	2,470
2004-07-16	245	245	239	242	21,000	2,420
2004-07-15	246	246	242	243	19,000	2,430
2004-07-14	252	257	245	246	37,000	2,460
2004-07-13	257	258	249	252	121,000	2,520
2004-07-12	235	253	235	248	132,000	2,480
2004-07-09	231	240	230	230	67,000	2,300
2004-07-08	231	236	230	230	21,000	2,300
2004-07-07	235	235	226	231	32,000	2,310
2004-07-06	226	240	226	235	35,000	2,350
2004-07-05	224	229	219	225	41,000	2,250
2004-07-02	233	238	231	233	10,000	2,330
2004-07-01	240	245	235	235	67,000	2,350
2004-06-30	242	247	236	247	78,000	2,470
2004-06-29	244	254	239	247	144,000	2,470
2004-06-28	238	250	238	247	313,000	2,470
2004-06-25	218	228	218	228	92,000	2,280
2004-06-24	213	222	212	217	71,000	2,170
2004-06-23	212	215	208	208	45,000	2,080
2004-06-22	210	213	208	212	24,000	2,120
2004-06-21	208	212	207	212	35,000	2,120
2004-06-18	216	216	208	209	24,000	2,090
2004-06-17	214	214	211	211	2,000	2,110
2004-06-16	213	215	211	215	20,000	2,150
2004-06-15	213	213	212	213	16,000	2,130
2004-06-14	209	213	208	213	33,000	2,130
2004-06-11	209	213	202	212	33,000	2,120
2004-06-10	212	212	201	208	31,000	2,080
2004-06-09	209	209	205	208	29,000	2,080
2004-06-08	199	207	197	207	35,000	2,070
2004-06-07	195	197	186	192	48,000	1,920
2004-06-04	197	197	192	192	14,000	1,920
2004-06-03	205	205	197	197	14,000	1,970
2004-06-02	203	214	200	203	33,000	2,030
2004-06-01	199	203	198	198	10,000	1,980
2004-05-31	199	199	196	196	15,000	1,960
2004-05-28	205	205	196	196	5,000	1,960
2004-05-27	206	206	200	200	33,000	2,000
2004-05-26	200	210	199	202	52,000	2,020
2004-05-25	191	195	191	191	23,000	1,910
2004-05-24	193	198	190	190	47,000	1,900
2004-05-21	187	189	186	188	60,000	1,880
2004-05-20	190	194	190	190	26,000	1,900
2004-05-19	185	197	175	197	48,000	1,970
2004-05-18	172	191	172	185	29,000	1,850
2004-05-17	190	190	165	172	60,000	1,720
2004-05-14	203	203	198	198	9,000	1,980
2004-05-13	204	204	198	198	41,000	1,980
2004-05-12	214	215	205	209	53,000	2,090
2004-05-11	190	190	184	184	86,000	1,840
2004-05-10	215	215	190	195	92,000	1,950
2004-05-07	220	225	220	225	96,000	2,250
2004-05-06	251	251	240	240	17,000	2,400
2004-04-30	248	251	248	251	30,000	2,510
2004-04-28	250	253	249	250	35,000	2,500
2004-04-27	258	259	251	257	60,000	2,570
2004-04-26	265	274	260	260	43,000	2,600
2004-04-23	269	284	269	275	61,000	2,750
2004-04-22	291	291	283	284	19,000	2,840
2004-04-21	290	292	288	292	93,000	2,920
2004-04-20	274	292	269	292	63,000	2,920
2004-04-19	291	294	273	281	47,000	2,810
2004-04-16	310	310	288	296	115,000	2,960
2004-04-15	294	310	290	310	310,000	3,100
2004-04-14	273	300	270	294	281,000	2,940
2004-04-13	246	274	242	274	153,000	2,740
2004-04-12	243	250	241	245	63,000	2,450
2004-04-09	245	246	239	240	77,000	2,400
2004-04-08	254	258	244	252	101,000	2,520
2004-04-07	236	255	235	254	169,000	2,540
2004-04-06	236	242	228	240	106,000	2,400
2004-04-05	230	242	221	241	311,000	2,410
2004-04-02	212	213	210	211	71,000	2,110
2004-04-01	210	215	208	210	55,000	2,100
2004-03-31	215	215	205	208	57,000	2,080
2004-03-30	218	218	212	216	62,000	2,160
2004-03-29	223	225	215	225	53,000	2,250
2004-03-26	230	230	210	225	100,000	2,250
2004-03-25	224	235	219	234	289,000	2,340
2004-03-24	200	225	193	219	312,000	2,190
2004-03-23	194	194	189	190	22,000	1,900
2004-03-22	191	195	188	194	37,000	1,940
2004-03-19	189	189	182	189	40,000	1,890
2004-03-18	192	194	185	190	53,000	1,900
2004-03-17	193	196	190	190	35,000	1,900
2004-03-16	198	198	185	191	15,000	1,910
2004-03-15	195	200	188	200	33,000	2,000
2004-03-12	185	197	185	190	40,000	1,900
2004-03-11	205	205	200	200	26,000	2,000
2004-03-10	208	210	203	208	40,000	2,080
2004-03-09	205	210	204	208	29,000	2,080
2004-03-08	210	214	205	212	116,000	2,120
2004-03-05	210	214	202	210	133,000	2,100
2004-03-04	180	210	180	195	351,000	1,950
2004-03-03	167	199	163	199	206,000	1,990
2004-03-02	161	164	160	164	41,000	1,640
2004-03-01	160	165	160	163	26,000	1,630
2004-02-27	162	164	156	156	9,000	1,560
2004-02-26	165	165	155	155	14,000	1,550
2004-02-25	167	167	163	166	57,000	1,660
2004-02-24	163	164	160	163	73,000	1,630
2004-02-23	162	165	161	163	54,000	1,630
2004-02-20	169	169	165	166	19,000	1,660
2004-02-19	170	171	167	171	129,000	1,710
2004-02-18	155	170	155	170	65,000	1,700
2004-02-17	155	155	153	154	29,000	1,540
2004-02-16	150	152	150	152	7,000	1,520
2004-02-13	151	151	151	151	1,000	1,510
2004-02-12	153	153	151	151	2,000	1,510
2004-02-10	158	158	151	151	14,000	1,510
2004-02-09	153	153	153	153	1,000	1,530
2004-02-06	150	153	150	153	8,000	1,530
2004-02-05	153	153	150	150	9,000	1,500
2004-02-04	155	155	153	153	6,000	1,530
2004-02-03	155	155	155	155	2,000	1,550
2004-02-02	155	155	155	155	2,000	1,550
2004-01-30	156	156	156	156	1,000	1,560
2004-01-29	155	155	150	155	7,000	1,550
2004-01-28	160	160	156	156	2,000	1,560
2004-01-26	158	158	155	155	4,000	1,550
2004-01-23	165	165	162	162	34,000	1,620
2004-01-22	161	163	160	161	9,000	1,610
2004-01-21	158	160	158	160	10,000	1,600
2004-01-20	157	158	157	158	6,000	1,580
2004-01-19	160	160	157	157	8,000	1,570
2004-01-16	165	165	157	164	46,000	1,640
2004-01-15	150	169	145	169	41,000	1,690
2004-01-14	149	149	149	149	9,000	1,490
2004-01-13	147	152	142	152	25,000	1,520
2004-01-09	144	144	140	140	17,000	1,400
2004-01-08	138	144	137	144	28,000	1,440
2004-01-07	134	137	134	137	11,000	1,370
2004-01-06	137	137	133	137	19,000	1,370
2004-01-05	133	136	133	135	12,000	1,350

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