1. HOME >
  2. 株価時系列 >
  3. 6137 >
  4. 2011年

6137 小池酸素工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302032032002037,0002,030
2011-12-292002002002004,0002,000
2011-12-2820020119619936,0001,990
2011-12-2720220419919924,0001,990
2011-12-262032032022027,0002,020
2011-12-2221021020320751,0002,070
2011-12-2120621120521135,0002,110
2011-12-201992011992012,0002,010
2011-12-191982011982016,0002,010
2011-12-1620220219619616,0001,960
2011-12-1520320320020210,0002,020
2011-12-142062062062061,0002,060
2011-12-132072102072083,0002,080
2011-12-1221121120720717,0002,070
2011-12-092032072022076,0002,070
2011-12-082082082042046,0002,040
2011-12-0720720920520933,0002,090
2011-12-0620120520120329,0002,030
2011-12-051992001992004,0002,000
2011-12-021991991991991,0001,990
2011-12-0120120220120212,0002,020
2011-11-3019820019819914,0001,990
2011-11-291991991991993,0001,990
2011-11-282002001981996,0001,990
2011-11-2520620620320337,0002,030
2011-11-2420320420320319,0002,030
2011-11-2219820119820113,0002,010
2011-11-211981981981981,0001,980
2011-11-1819919919919917,0001,990
2011-11-171981981981984,0001,980
2011-11-161992011992012,0002,010
2011-11-151982011982004,0002,000
2011-11-142002002002003,0002,000
2011-11-112032032022022,0002,020
2011-11-1020520620320511,0002,050
2011-11-092052052032036,0002,030
2011-11-082032062032035,0002,030
2011-11-071991991981983,0001,980
2011-11-041992001992006,0002,000
2011-11-021992001992004,0002,000
2011-11-012022022002009,0002,000
2011-10-312022022022021,0002,020
2011-10-282022052022055,0002,050
2011-10-272002032002033,0002,030
2011-10-262002002002002,0002,000
2011-10-2520420420020030,0002,000
2011-10-2420520520320519,0002,050
2011-10-211992021992023,0002,020
2011-10-202002002002008,0002,000
2011-10-192002001992005,0002,000
2011-10-182002002002002,0002,000
2011-10-172012012012014,0002,010
2011-10-142002002002001,0002,000
2011-10-1319920419920419,0002,040
2011-10-121992001981985,0001,980
2011-10-1120020019820024,0002,000
2011-10-0720320320020110,0002,010
2011-10-0620020319820312,0002,030
2011-10-052002002002008,0002,000
2011-10-042002001992009,0002,000
2011-09-292002001982007,0002,000
2011-09-262022022002005,0002,000
2011-09-2221021020820832,0002,080
2011-09-2120521220521014,0002,100
2011-09-202012052012054,0002,050
2011-09-162012012012013,0002,010
2011-09-152012022012025,0002,020
2011-09-142012012012019,0002,010
2011-09-132012012012014,0002,010
2011-09-122022022002019,0002,010
2011-09-092022032012033,0002,030
2011-09-082032032032031,0002,030
2011-09-072002002002005,0002,000
2011-09-0620120120020027,0002,000
2011-09-052052052052051,0002,050
2011-09-022072072052052,0002,050
2011-09-012032032032031,0002,030
2011-08-312042042022038,0002,030
2011-08-3020320420320411,0002,040
2011-08-2920320420220412,0002,040
2011-08-262062062062062,0002,060
2011-08-2520620720520650,0002,060
2011-08-2421021020520724,0002,070
2011-08-2320920920720711,0002,070
2011-08-2220220220120111,0002,010
2011-08-1920220320020235,0002,020
2011-08-182052052042045,0002,040
2011-08-172062082052065,0002,060
2011-08-162102102092094,0002,090
2011-08-152102102102101,0002,100
2011-08-122092122092127,0002,120
2011-08-112072082072077,0002,070
2011-08-1021821820920914,0002,090
2011-08-0919620819620822,0002,080
2011-08-0820320520120538,0002,050
2011-08-0521021020320516,0002,050
2011-08-042122132122136,0002,130
2011-08-0321521521321414,0002,140
2011-08-0221821921621614,0002,160
2011-08-0122022121721812,0002,180
2011-07-2922122122022022,0002,200
2011-07-282252252212217,0002,210
2011-07-272262262262262,0002,260
2011-07-2622722722522620,0002,260
2011-07-25236237227228101,0002,280
2011-07-2222722922422935,0002,290
2011-07-2122022521922434,0002,240
2011-07-2022222522022025,0002,200
2011-07-1922722721922027,0002,200
2011-07-1523023022422435,0002,240
2011-07-1423023423023014,0002,300
2011-07-1323023823023229,0002,320
2011-07-1223123123023012,0002,300
2011-07-1123223223023111,0002,310
2011-07-0823823823223214,0002,320
2011-07-0723624123323721,0002,370
2011-07-0623524023323612,0002,360
2011-07-052382382372378,0002,370
2011-07-0423323923023016,0002,300
2011-07-0123123523023361,0002,330
2011-06-3022622622522614,0002,260
2011-06-292282282252253,0002,250
2011-06-2822422722422712,0002,270
2011-06-2722522522022417,0002,240
2011-06-2422122522122543,0002,250
2011-06-232202202202207,0002,200
2011-06-2221522021522010,0002,200
2011-06-212182182182181,0002,180
2011-06-202142192142198,0002,190
2011-06-1721821921421410,0002,140
2011-06-162202202182187,0002,180
2011-06-1521621721621714,0002,170
2011-06-1422122121421517,0002,150
2011-06-132192192182195,0002,190
2011-06-102212212212217,0002,210
2011-06-092152172152165,0002,160
2011-06-0822222321921918,0002,190
2011-06-072212262212266,0002,260
2011-06-062222222212218,0002,210
2011-06-0322322422222321,0002,230
2011-06-0222422722422714,0002,270
2011-06-012242242242241,0002,240
2011-05-3122122722122727,0002,270
2011-05-302222242222244,0002,240
2011-05-272302302252252,0002,250
2011-05-2522723022122653,0002,260
2011-05-2422422822122721,0002,270
2011-05-2322522622322513,0002,250
2011-05-2022022722022415,0002,240
2011-05-192222232182189,0002,180
2011-05-182172212172216,0002,210
2011-05-1722322322022219,0002,220
2011-05-162232232232231,0002,230
2011-05-1322823122422536,0002,250
2011-05-1223123422723151,0002,310
2011-05-1123123122522728,0002,270
2011-05-102272272242249,0002,240
2011-05-0922922922522714,0002,270
2011-05-062252252212216,0002,210
2011-05-022272292272294,0002,290
2011-04-282212262212265,0002,260
2011-04-272202222202222,0002,220
2011-04-2622322521822010,0002,200
2011-04-2522822822122641,0002,260
2011-04-2222422822222661,0002,260
2011-04-2122322521722418,0002,240
2011-04-202212252192248,0002,240
2011-04-1921822721822010,0002,200
2011-04-182202202192198,0002,190
2011-04-1522522522022136,0002,210
2011-04-1422122522022442,0002,240
2011-04-1320422020421840,0002,180
2011-04-1220320920320910,0002,090
2011-04-1121121220120827,0002,080
2011-04-0820120620020622,0002,060
2011-04-072022022022021,0002,020
2011-04-0620420419120422,0002,040
2011-04-0521021020320638,0002,060
2011-04-0421521621321318,0002,130
2011-04-0121422021021421,0002,140
2011-03-3121321421021433,0002,140
2011-03-3021621621121223,0002,120
2011-03-2921521620821620,0002,160
2011-03-2822522822222341,0002,230
2011-03-2522022321421972,0002,190
2011-03-2421621621321634,0002,160
2011-03-2321121520821241,0002,120
2011-03-2220421820121798,0002,170
2011-03-18179188176186119,0001,860
2011-03-1717018016617480,0001,740
2011-03-16163182163175115,0001,750
2011-03-15195200146161169,0001,610
2011-03-1421821820021081,0002,100
2011-03-1123623723423456,0002,340
2011-03-1024224223823822,0002,380
2011-03-092402412402406,0002,400
2011-03-082382422382405,0002,400
2011-03-0724224223823818,0002,380
2011-03-0424124324124115,0002,410
2011-03-0323824223823829,0002,380
2011-03-0223824123823820,0002,380
2011-03-0123924223924031,0002,400
2011-02-2823624123424151,0002,410
2011-02-2524124123623745,0002,370
2011-02-2423924523823838,0002,380
2011-02-2323624423623941,0002,390
2011-02-2224024424024379,0002,430
2011-02-2124924924324354,0002,430
2011-02-1824824924724915,0002,490
2011-02-1725025124925024,0002,500
2011-02-1625225324825164,0002,510
2011-02-15250255248251105,0002,510
2011-02-1424524824324520,0002,450
2011-02-1024324524224214,0002,420
2011-02-0924324524224314,0002,430
2011-02-0824624824224549,0002,450
2011-02-0724424624424627,0002,460
2011-02-0424424624324521,0002,450
2011-02-0324624624324310,0002,430
2011-02-0224324824324816,0002,480
2011-02-0124524523924113,0002,410
2011-01-3123924223723943,0002,390
2011-01-282482482432437,0002,430
2011-01-2724424824424814,0002,480
2011-01-2624524724224436,0002,440
2011-01-2524424624324644,0002,460
2011-01-2424924924124537,0002,450
2011-01-2125125224124964,0002,490
2011-01-2025425925225361,0002,530
2011-01-1924925724625775,0002,570
2011-01-18250255249252173,0002,520
2011-01-1724324823823972,0002,390
2011-01-14233251232240152,0002,400
2011-01-1323223823223336,0002,330
2011-01-1223723723323331,0002,330
2011-01-1123523723323351,0002,330
2011-01-0723223422923461,0002,340
2011-01-0622723122722735,0002,270
2011-01-0522922922522535,0002,250
2011-01-0422822922722913,0002,290

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