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
2011-12-302032032002037,000406
2011-12-292002002002004,000400
2011-12-2820020119619936,000398
2011-12-2720220419919924,000398
2011-12-262032032022027,000404
2011-12-2221021020320751,000414
2011-12-2120621120521135,000422
2011-12-201992011992012,000402
2011-12-191982011982016,000402
2011-12-1620220219619616,000392
2011-12-1520320320020210,000404
2011-12-142062062062061,000412
2011-12-132072102072083,000416
2011-12-1221121120720717,000414
2011-12-092032072022076,000414
2011-12-082082082042046,000408
2011-12-0720720920520933,000418
2011-12-0620120520120329,000406
2011-12-051992001992004,000400
2011-12-021991991991991,000398
2011-12-0120120220120212,000404
2011-11-3019820019819914,000398
2011-11-291991991991993,000398
2011-11-282002001981996,000398
2011-11-2520620620320337,000406
2011-11-2420320420320319,000406
2011-11-2219820119820113,000402
2011-11-211981981981981,000396
2011-11-1819919919919917,000398
2011-11-171981981981984,000396
2011-11-161992011992012,000402
2011-11-151982011982004,000400
2011-11-142002002002003,000400
2011-11-112032032022022,000404
2011-11-1020520620320511,000410
2011-11-092052052032036,000406
2011-11-082032062032035,000406
2011-11-071991991981983,000396
2011-11-041992001992006,000400
2011-11-021992001992004,000400
2011-11-012022022002009,000400
2011-10-312022022022021,000404
2011-10-282022052022055,000410
2011-10-272002032002033,000406
2011-10-262002002002002,000400
2011-10-2520420420020030,000400
2011-10-2420520520320519,000410
2011-10-211992021992023,000404
2011-10-202002002002008,000400
2011-10-192002001992005,000400
2011-10-182002002002002,000400
2011-10-172012012012014,000402
2011-10-142002002002001,000400
2011-10-1319920419920419,000408
2011-10-121992001981985,000396
2011-10-1120020019820024,000400
2011-10-0720320320020110,000402
2011-10-0620020319820312,000406
2011-10-052002002002008,000400
2011-10-042002001992009,000400
2011-09-292002001982007,000400
2011-09-262022022002005,000400
2011-09-2221021020820832,000416
2011-09-2120521220521014,000420
2011-09-202012052012054,000410
2011-09-162012012012013,000402
2011-09-152012022012025,000404
2011-09-142012012012019,000402
2011-09-132012012012014,000402
2011-09-122022022002019,000402
2011-09-092022032012033,000406
2011-09-082032032032031,000406
2011-09-072002002002005,000400
2011-09-0620120120020027,000400
2011-09-052052052052051,000410
2011-09-022072072052052,000410
2011-09-012032032032031,000406
2011-08-312042042022038,000406
2011-08-3020320420320411,000408
2011-08-2920320420220412,000408
2011-08-262062062062062,000412
2011-08-2520620720520650,000412
2011-08-2421021020520724,000414
2011-08-2320920920720711,000414
2011-08-2220220220120111,000402
2011-08-1920220320020235,000404
2011-08-182052052042045,000408
2011-08-172062082052065,000412
2011-08-162102102092094,000418
2011-08-152102102102101,000420
2011-08-122092122092127,000424
2011-08-112072082072077,000414
2011-08-1021821820920914,000418
2011-08-0919620819620822,000416
2011-08-0820320520120538,000410
2011-08-0521021020320516,000410
2011-08-042122132122136,000426
2011-08-0321521521321414,000428
2011-08-0221821921621614,000432
2011-08-0122022121721812,000436
2011-07-2922122122022022,000440
2011-07-282252252212217,000442
2011-07-272262262262262,000452
2011-07-2622722722522620,000452
2011-07-25236237227228101,000456
2011-07-2222722922422935,000458
2011-07-2122022521922434,000448
2011-07-2022222522022025,000440
2011-07-1922722721922027,000440
2011-07-1523023022422435,000448
2011-07-1423023423023014,000460
2011-07-1323023823023229,000464
2011-07-1223123123023012,000460
2011-07-1123223223023111,000462
2011-07-0823823823223214,000464
2011-07-0723624123323721,000474
2011-07-0623524023323612,000472
2011-07-052382382372378,000474
2011-07-0423323923023016,000460
2011-07-0123123523023361,000466
2011-06-3022622622522614,000452
2011-06-292282282252253,000450
2011-06-2822422722422712,000454
2011-06-2722522522022417,000448
2011-06-2422122522122543,000450
2011-06-232202202202207,000440
2011-06-2221522021522010,000440
2011-06-212182182182181,000436
2011-06-202142192142198,000438
2011-06-1721821921421410,000428
2011-06-162202202182187,000436
2011-06-1521621721621714,000434
2011-06-1422122121421517,000430
2011-06-132192192182195,000438
2011-06-102212212212217,000442
2011-06-092152172152165,000432
2011-06-0822222321921918,000438
2011-06-072212262212266,000452
2011-06-062222222212218,000442
2011-06-0322322422222321,000446
2011-06-0222422722422714,000454
2011-06-012242242242241,000448
2011-05-3122122722122727,000454
2011-05-302222242222244,000448
2011-05-272302302252252,000450
2011-05-2522723022122653,000452
2011-05-2422422822122721,000454
2011-05-2322522622322513,000450
2011-05-2022022722022415,000448
2011-05-192222232182189,000436
2011-05-182172212172216,000442
2011-05-1722322322022219,000444
2011-05-162232232232231,000446
2011-05-1322823122422536,000450
2011-05-1223123422723151,000462
2011-05-1123123122522728,000454
2011-05-102272272242249,000448
2011-05-0922922922522714,000454
2011-05-062252252212216,000442
2011-05-022272292272294,000458
2011-04-282212262212265,000452
2011-04-272202222202222,000444
2011-04-2622322521822010,000440
2011-04-2522822822122641,000452
2011-04-2222422822222661,000452
2011-04-2122322521722418,000448
2011-04-202212252192248,000448
2011-04-1921822721822010,000440
2011-04-182202202192198,000438
2011-04-1522522522022136,000442
2011-04-1422122522022442,000448
2011-04-1320422020421840,000436
2011-04-1220320920320910,000418
2011-04-1121121220120827,000416
2011-04-0820120620020622,000412
2011-04-072022022022021,000404
2011-04-0620420419120422,000408
2011-04-0521021020320638,000412
2011-04-0421521621321318,000426
2011-04-0121422021021421,000428
2011-03-3121321421021433,000428
2011-03-3021621621121223,000424
2011-03-2921521620821620,000432
2011-03-2822522822222341,000446
2011-03-2522022321421972,000438
2011-03-2421621621321634,000432
2011-03-2321121520821241,000424
2011-03-2220421820121798,000434
2011-03-18179188176186119,000372
2011-03-1717018016617480,000348
2011-03-16163182163175115,000350
2011-03-15195200146161169,000322
2011-03-1421821820021081,000420
2011-03-1123623723423456,000468
2011-03-1024224223823822,000476
2011-03-092402412402406,000480
2011-03-082382422382405,000480
2011-03-0724224223823818,000476
2011-03-0424124324124115,000482
2011-03-0323824223823829,000476
2011-03-0223824123823820,000476
2011-03-0123924223924031,000480
2011-02-2823624123424151,000482
2011-02-2524124123623745,000474
2011-02-2423924523823838,000476
2011-02-2323624423623941,000478
2011-02-2224024424024379,000486
2011-02-2124924924324354,000486
2011-02-1824824924724915,000498
2011-02-1725025124925024,000500
2011-02-1625225324825164,000502
2011-02-15250255248251105,000502
2011-02-1424524824324520,000490
2011-02-1024324524224214,000484
2011-02-0924324524224314,000486
2011-02-0824624824224549,000490
2011-02-0724424624424627,000492
2011-02-0424424624324521,000490
2011-02-0324624624324310,000486
2011-02-0224324824324816,000496
2011-02-0124524523924113,000482
2011-01-3123924223723943,000478
2011-01-282482482432437,000486
2011-01-2724424824424814,000496
2011-01-2624524724224436,000488
2011-01-2524424624324644,000492
2011-01-2424924924124537,000490
2011-01-2125125224124964,000498
2011-01-2025425925225361,000506
2011-01-1924925724625775,000514
2011-01-18250255249252173,000504
2011-01-1724324823823972,000478
2011-01-14233251232240152,000480
2011-01-1323223823223336,000466
2011-01-1223723723323331,000466
2011-01-1123523723323351,000466
2011-01-0723223422923461,000468
2011-01-0622723122722735,000454
2011-01-0522922922522535,000450
2011-01-0422822922722913,000458

分割・併合履歴 ： [2025-03-28]1株→5株 [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