6137 小池酸素工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	223	230	222	226	15,000	2,260
2010-12-29	225	226	222	223	25,000	2,230
2010-12-28	223	226	223	224	5,000	2,240
2010-12-27	221	226	221	223	21,000	2,230
2010-12-24	225	226	223	224	55,000	2,240
2010-12-22	231	231	225	225	50,000	2,250
2010-12-21	226	236	224	229	80,000	2,290
2010-12-20	228	230	225	228	57,000	2,280
2010-12-17	224	224	221	222	48,000	2,220
2010-12-16	220	222	220	222	23,000	2,220
2010-12-15	221	222	220	220	21,000	2,200
2010-12-14	218	221	218	219	20,000	2,190
2010-12-13	217	219	217	218	17,000	2,180
2010-12-10	221	222	217	217	26,000	2,170
2010-12-09	218	219	216	216	41,000	2,160
2010-12-08	219	220	217	219	55,000	2,190
2010-12-07	215	215	213	213	22,000	2,130
2010-12-06	212	216	212	215	29,000	2,150
2010-12-03	212	215	212	213	10,000	2,130
2010-12-02	212	215	212	212	37,000	2,120
2010-12-01	211	214	208	211	36,000	2,110
2010-11-30	215	215	211	212	18,000	2,120
2010-11-29	212	216	212	215	7,000	2,150
2010-11-26	215	215	212	212	28,000	2,120
2010-11-25	215	216	211	215	59,000	2,150
2010-11-24	209	213	209	213	29,000	2,130
2010-11-22	209	212	209	211	16,000	2,110
2010-11-19	208	209	207	209	16,000	2,090
2010-11-18	204	208	204	207	18,000	2,070
2010-11-17	204	205	204	204	16,000	2,040
2010-11-16	207	208	205	206	16,000	2,060
2010-11-15	208	208	206	207	10,000	2,070
2010-11-12	209	209	206	208	12,000	2,080
2010-11-11	209	209	208	209	10,000	2,090
2010-11-10	208	209	205	206	20,000	2,060
2010-11-09	206	207	206	206	7,000	2,060
2010-11-08	205	207	204	206	17,000	2,060
2010-11-05	205	205	204	204	19,000	2,040
2010-11-04	202	206	202	205	14,000	2,050
2010-11-02	202	202	202	202	1,000	2,020
2010-11-01	202	203	202	202	32,000	2,020
2010-10-29	209	209	204	205	24,000	2,050
2010-10-28	209	210	209	210	9,000	2,100
2010-10-27	215	215	211	211	8,000	2,110
2010-10-26	222	222	217	217	4,000	2,170
2010-10-25	221	222	217	222	28,000	2,220
2010-10-22	215	218	215	218	7,000	2,180
2010-10-21	213	213	211	213	14,000	2,130
2010-10-20	213	213	212	213	11,000	2,130
2010-10-19	215	215	214	214	4,000	2,140
2010-10-18	216	223	216	216	5,000	2,160
2010-10-15	220	220	218	218	4,000	2,180
2010-10-14	218	220	218	220	4,000	2,200
2010-10-13	217	222	217	218	4,000	2,180
2010-10-12	220	228	214	217	14,000	2,170
2010-10-08	215	215	212	213	9,000	2,130
2010-10-07	211	212	211	212	7,000	2,120
2010-10-06	212	213	208	210	8,000	2,100
2010-10-05	208	212	208	210	8,000	2,100
2010-10-04	210	211	208	208	10,000	2,080
2010-10-01	209	209	209	209	3,000	2,090
2010-09-30	209	210	209	209	7,000	2,090
2010-09-29	209	210	209	210	3,000	2,100
2010-09-28	214	214	206	209	17,000	2,090
2010-09-27	212	216	211	214	28,000	2,140
2010-09-24	221	221	217	217	34,000	2,170
2010-09-22	221	222	219	221	18,000	2,210
2010-09-21	214	221	214	221	10,000	2,210
2010-09-17	213	215	213	215	14,000	2,150
2010-09-16	215	215	213	213	3,000	2,130
2010-09-15	210	213	210	213	6,000	2,130
2010-09-14	211	216	211	211	3,000	2,110
2010-09-13	210	212	210	211	12,000	2,110
2010-09-10	206	210	206	210	14,000	2,100
2010-09-09	207	208	205	205	9,000	2,050
2010-09-08	210	210	207	207	13,000	2,070
2010-09-07	213	215	212	212	8,000	2,120
2010-09-06	209	215	209	215	8,000	2,150
2010-09-03	208	209	208	209	4,000	2,090
2010-09-02	206	209	206	209	13,000	2,090
2010-09-01	210	211	204	204	40,000	2,040
2010-08-31	215	216	212	216	12,000	2,160
2010-08-30	220	222	217	219	19,000	2,190
2010-08-27	211	223	211	219	8,000	2,190
2010-08-26	220	222	219	219	12,000	2,190
2010-08-25	225	225	220	220	37,000	2,200
2010-08-24	226	226	222	224	18,000	2,240
2010-08-23	220	227	218	226	17,000	2,260
2010-08-20	224	224	223	223	4,000	2,230
2010-08-19	224	224	224	224	6,000	2,240
2010-08-18	224	224	224	224	1,000	2,240
2010-08-17	224	224	224	224	2,000	2,240
2010-08-16	223	224	223	224	8,000	2,240
2010-08-13	223	225	223	225	2,000	2,250
2010-08-12	225	227	225	227	8,000	2,270
2010-08-11	221	222	220	222	15,000	2,220
2010-08-10	235	235	227	227	18,000	2,270
2010-08-09	230	232	230	232	3,000	2,320
2010-08-04	235	235	235	235	1,000	2,350
2010-08-03	236	239	236	239	4,000	2,390
2010-08-02	235	235	235	235	1,000	2,350
2010-07-30	239	239	237	237	2,000	2,370
2010-07-29	240	241	240	241	2,000	2,410
2010-07-28	247	250	241	241	24,000	2,410
2010-07-27	245	252	245	252	8,000	2,520
2010-07-26	248	249	243	245	16,000	2,450
2010-07-23	253	253	245	249	72,000	2,490
2010-07-22	234	245	234	245	25,000	2,450
2010-07-21	232	233	230	232	10,000	2,320
2010-07-20	225	225	225	225	2,000	2,250
2010-07-16	238	238	230	230	18,000	2,300
2010-07-15	237	237	236	236	4,000	2,360
2010-07-14	238	238	236	236	7,000	2,360
2010-07-13	239	239	235	236	9,000	2,360
2010-07-12	248	248	238	238	23,000	2,380
2010-07-09	234	240	234	240	26,000	2,400
2010-07-08	235	249	233	233	34,000	2,330
2010-07-07	236	238	232	233	15,000	2,330
2010-07-06	234	239	234	239	5,000	2,390
2010-07-05	233	234	231	233	4,000	2,330
2010-07-02	234	234	230	230	20,000	2,300
2010-07-01	227	230	224	226	29,000	2,260
2010-06-30	231	236	230	230	54,000	2,300
2010-06-29	239	239	238	238	8,000	2,380
2010-06-28	242	242	238	241	35,000	2,410
2010-06-25	244	244	242	242	28,000	2,420
2010-06-24	247	248	245	246	23,000	2,460
2010-06-23	248	248	242	245	35,000	2,450
2010-06-22	252	252	250	252	10,000	2,520
2010-06-21	248	255	247	250	22,000	2,500
2010-06-18	249	249	249	249	2,000	2,490
2010-06-17	253	253	250	250	5,000	2,500
2010-06-16	259	259	251	257	8,000	2,570
2010-06-15	256	256	256	256	6,000	2,560
2010-06-14	256	256	256	256	5,000	2,560
2010-06-11	243	249	243	249	11,000	2,490
2010-06-10	251	251	245	246	8,000	2,460
2010-06-09	243	243	243	243	1,000	2,430
2010-06-08	238	240	238	238	7,000	2,380
2010-06-07	240	240	238	238	7,000	2,380
2010-06-03	244	253	243	252	14,000	2,520
2010-06-02	240	240	237	240	6,000	2,400
2010-06-01	241	241	240	240	4,000	2,400
2010-05-28	252	252	245	245	6,000	2,450
2010-05-27	230	244	230	244	14,000	2,440
2010-05-26	232	239	223	230	45,000	2,300
2010-05-25	250	250	235	240	45,000	2,400
2010-05-24	249	251	242	247	19,000	2,470
2010-05-21	237	245	232	245	16,000	2,450
2010-05-20	245	246	245	245	5,000	2,450
2010-05-19	245	253	241	251	14,000	2,510
2010-05-18	250	255	246	248	14,000	2,480
2010-05-17	253	254	250	250	18,000	2,500
2010-05-14	258	258	254	254	7,000	2,540
2010-05-13	266	266	261	261	14,000	2,610
2010-05-12	252	259	252	259	19,000	2,590
2010-05-11	263	264	260	260	18,000	2,600
2010-05-10	259	264	258	260	15,000	2,600
2010-05-07	260	260	238	250	42,000	2,500
2010-05-06	269	273	265	265	35,000	2,650
2010-04-30	281	283	280	280	19,000	2,800
2010-04-28	274	281	272	281	12,000	2,810
2010-04-27	281	282	274	274	10,000	2,740
2010-04-26	273	277	272	274	13,000	2,740
2010-04-23	270	275	270	273	29,000	2,730
2010-04-22	278	278	273	278	26,000	2,780
2010-04-21	278	279	273	278	15,000	2,780
2010-04-20	279	279	272	272	10,000	2,720
2010-04-19	274	279	261	279	48,000	2,790
2010-04-16	283	284	275	277	34,000	2,770
2010-04-15	293	297	288	289	41,000	2,890
2010-04-14	282	290	282	289	25,000	2,890
2010-04-13	289	289	276	282	40,000	2,820
2010-04-12	276	300	276	281	62,000	2,810
2010-04-09	269	272	264	272	31,000	2,720
2010-04-08	266	266	265	266	4,000	2,660
2010-04-07	266	267	266	266	19,000	2,660
2010-04-06	267	267	265	266	13,000	2,660
2010-04-05	268	270	266	267	26,000	2,670
2010-04-02	267	267	264	266	11,000	2,660
2010-04-01	268	269	264	267	8,000	2,670
2010-03-31	272	272	266	269	17,000	2,690
2010-03-30	268	279	267	272	63,000	2,720
2010-03-29	264	268	263	266	31,000	2,660
2010-03-26	263	268	262	262	20,000	2,620
2010-03-25	269	269	262	262	62,000	2,620
2010-03-24	266	270	266	268	25,000	2,680
2010-03-23	259	261	256	261	26,000	2,610
2010-03-19	264	265	260	260	14,000	2,600
2010-03-18	261	263	258	263	13,000	2,630
2010-03-17	261	261	256	259	35,000	2,590
2010-03-16	262	265	260	261	32,000	2,610
2010-03-15	259	265	259	263	36,000	2,630
2010-03-12	259	259	256	256	22,000	2,560
2010-03-11	245	257	245	257	57,000	2,570
2010-03-10	250	250	245	246	41,000	2,460
2010-03-09	246	248	244	248	18,000	2,480
2010-03-08	243	245	243	243	24,000	2,430
2010-03-05	239	241	238	241	8,000	2,410
2010-03-04	235	239	235	239	35,000	2,390
2010-03-03	235	236	234	236	22,000	2,360
2010-03-02	236	237	233	235	28,000	2,350
2010-03-01	233	240	233	234	35,000	2,340
2010-02-26	236	240	236	236	17,000	2,360
2010-02-25	246	247	237	237	45,000	2,370
2010-02-24	245	250	245	250	16,000	2,500
2010-02-23	244	246	244	245	11,000	2,450
2010-02-22	245	248	245	246	19,000	2,460
2010-02-19	244	249	242	242	9,000	2,420
2010-02-18	242	247	242	247	12,000	2,470
2010-02-17	235	246	235	244	46,000	2,440
2010-02-16	245	246	234	234	12,000	2,340
2010-02-15	246	246	246	246	5,000	2,460
2010-02-12	248	250	246	246	4,000	2,460
2010-02-10	254	254	246	248	25,000	2,480
2010-02-09	251	253	248	248	18,000	2,480
2010-02-08	258	258	258	258	2,000	2,580
2010-02-05	262	262	256	262	3,000	2,620
2010-02-04	262	268	261	268	7,000	2,680
2010-02-03	265	267	263	263	10,000	2,630
2010-02-02	262	262	262	262	2,000	2,620
2010-02-01	267	267	261	261	9,000	2,610
2010-01-29	264	265	264	265	8,000	2,650
2010-01-28	264	266	264	266	13,000	2,660
2010-01-27	266	269	266	266	11,000	2,660
2010-01-26	266	269	265	266	22,000	2,660
2010-01-25	263	272	263	267	54,000	2,670
2010-01-22	269	271	265	271	22,000	2,710
2010-01-21	264	270	263	270	9,000	2,700
2010-01-20	275	275	270	270	18,000	2,700
2010-01-19	279	279	275	276	18,000	2,760
2010-01-18	280	280	278	278	7,000	2,780
2010-01-15	281	284	278	284	25,000	2,840
2010-01-14	278	281	273	281	30,000	2,810
2010-01-13	280	281	276	278	18,000	2,780
2010-01-12	279	285	277	285	25,000	2,850
2010-01-08	268	273	268	273	39,000	2,730
2010-01-07	265	268	265	268	11,000	2,680
2010-01-06	263	265	262	265	7,000	2,650
2010-01-05	265	269	263	265	14,000	2,650
2010-01-04	260	262	260	261	3,000	2,610

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