1. HOME >
  2. 株価時系列 >
  3. 6137 >
  4. 2012年

6137 小池酸素工業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2818518618418630,000372
2012-12-2718418618418616,000372
2012-12-261831841831847,000368
2012-12-2518518518018473,000368
2012-12-2118618718518632,000372
2012-12-201861861851867,000372
2012-12-1918318518218536,000370
2012-12-1818018318018214,000364
2012-12-1717818017818013,000360
2012-12-1417717917717912,000358
2012-12-1317818017717727,000354
2012-12-1217817917817811,000356
2012-12-111771771771771,000354
2012-12-1017817817617616,000352
2012-12-0717817817717725,000354
2012-12-0617317517317514,000350
2012-12-041761761761763,000352
2012-12-031741761741767,000352
2012-11-301751751751751,000350
2012-11-281771771741745,000348
2012-11-2717517617417423,000348
2012-11-261771801771774,000354
2012-11-2217517717517753,000354
2012-11-2118018017417432,000348
2012-11-2018218217317631,000352
2012-11-191781781731776,000354
2012-11-161731761711737,000346
2012-11-151701731691736,000346
2012-11-141701701701707,000340
2012-11-1317417417017016,000340
2012-11-1216817016717014,000340
2012-11-091651651631658,000330
2012-11-081641641641642,000328
2012-11-0716416616416528,000330
2012-11-0616616616416425,000328
2012-11-0516816916616613,000332
2012-11-0216717016716724,000334
2012-11-0116916916716712,000334
2012-10-3117017016716923,000338
2012-10-301711711711712,000342
2012-10-291731731711716,000342
2012-10-2617217217017016,000340
2012-10-2517017317017156,000342
2012-10-2417317417217224,000344
2012-10-2317717717317312,000346
2012-10-221741751741756,000350
2012-10-1917317417117224,000344
2012-10-1817117517117215,000344
2012-10-1717217517117114,000342
2012-10-161721721711717,000342
2012-10-121731731711717,000342
2012-10-1117318017217313,000346
2012-10-1017918017417526,000350
2012-10-0917617917617913,000358
2012-10-051741771741778,000354
2012-10-0417817817517510,000350
2012-10-0318418417817812,000356
2012-10-0218818818318313,000366
2012-10-011891891851855,000370
2012-09-281931941931944,000388
2012-09-271921921921924,000384
2012-09-261901901901901,000380
2012-09-2519019019019033,000380
2012-09-2419319319019216,000384
2012-09-2119019118919113,000382
2012-09-2019119118818814,000376
2012-09-191901911901913,000382
2012-09-181901901871887,000376
2012-09-1418819018819016,000380
2012-09-1318618618618616,000372
2012-09-1218919018618632,000372
2012-09-111871881871883,000376
2012-09-1019519518819020,000380
2012-09-071951951951958,000390
2012-09-061951951951958,000390
2012-09-051951951951952,000390
2012-09-042002002002003,000400
2012-09-032002002002001,000400
2012-08-311991991971978,000394
2012-08-302022022022021,000404
2012-08-282092092052054,000410
2012-08-272072072072071,000414
2012-08-2420720720620633,000412
2012-08-2320720820620714,000414
2012-08-2220320520320525,000410
2012-08-211992021992016,000402
2012-08-201991991991991,000398
2012-08-171991991991992,000398
2012-08-161962021962026,000404
2012-08-152012012012011,000402
2012-08-132012012002003,000400
2012-08-1020420420120410,000408
2012-08-091982021982022,000404
2012-08-0720320319519910,000398
2012-08-0619520019519819,000396
2012-08-0319319319219232,000384
2012-08-011991991931937,000386
2012-07-312032032032035,000406
2012-07-302032032032032,000406
2012-07-272032032032031,000406
2012-07-2620320319919913,000398
2012-07-25214220201202158,000404
2012-07-2420320820120835,000416
2012-07-2320020219820222,000404
2012-07-2019520019520010,000400
2012-07-1919519619419511,000390
2012-07-181921921911917,000382
2012-07-1719119219119226,000384
2012-07-131941941931935,000386
2012-07-121971971951955,000390
2012-07-111961961961961,000392
2012-07-1019919919619610,000392
2012-07-091971991971992,000398
2012-07-0620120219719732,000394
2012-07-0519820019619813,000396
2012-07-041981981981983,000396
2012-07-031992001971979,000394
2012-07-0220120220020111,000402
2012-06-2919819919719914,000398
2012-06-281991991971985,000396
2012-06-271991991991991,000398
2012-06-261981981981982,000396
2012-06-2519820219519945,000398
2012-06-2220220620120615,000412
2012-06-2120220320020313,000406
2012-06-201962001962003,000400
2012-06-191941951941953,000390
2012-06-151951951921926,000384
2012-06-142002002002002,000400
2012-06-122002002002001,000400
2012-06-112002002002007,000400
2012-06-081931961931964,000392
2012-06-071971971941942,000388
2012-06-061931931921934,000386
2012-06-051931951931952,000390
2012-06-041962001952006,000400
2012-06-011991991981983,000396
2012-05-312032032032033,000406
2012-05-301991991991991,000398
2012-05-292092092062062,000412
2012-05-281972071972076,000414
2012-05-2520820820220235,000404
2012-05-2420120519820515,000410
2012-05-231981991981988,000396
2012-05-222002031981988,000396
2012-05-211931961931962,000392
2012-05-181931931931936,000386
2012-05-171931951931957,000390
2012-05-161901911901908,000380
2012-05-1520120119019412,000388
2012-05-102092112072078,000414
2012-05-092062082052085,000416
2012-05-082032052032052,000410
2012-05-0720020519620513,000410
2012-05-022032112032083,000416
2012-05-012082082052053,000410
2012-04-272092092082082,000416
2012-04-262132132092124,000424
2012-04-2521021221021231,000424
2012-04-2420521020521029,000420
2012-04-232032052032038,000406
2012-04-202022032022036,000406
2012-04-192042042032049,000408
2012-04-182052062052068,000412
2012-04-172052052042045,000408
2012-04-1320520620220614,000412
2012-04-122032032022022,000404
2012-04-112032052032058,000410
2012-04-1020621020520517,000410
2012-04-092062112052117,000422
2012-04-062102102072075,000414
2012-04-052082102072104,000420
2012-04-042102102082088,000416
2012-04-0321621621021213,000424
2012-04-0221822021621615,000432
2012-03-3021621621521513,000430
2012-03-292232232182184,000436
2012-03-2722523022523013,000460
2012-03-262292292262293,000458
2012-03-2322922922822933,000458
2012-03-2223023022823019,000460
2012-03-2122623222622825,000456
2012-03-1922622622422612,000452
2012-03-1622522722522713,000454
2012-03-1522522622522612,000452
2012-03-1422522722522511,000450
2012-03-1322422522422512,000450
2012-03-1222722722422629,000452
2012-03-0922422622422614,000452
2012-03-0822522522322410,000448
2012-03-0722522622422418,000448
2012-03-0622222822222814,000456
2012-03-052262292262294,000458
2012-03-022252262252263,000452
2012-03-0122922922522516,000450
2012-02-292312312282284,000456
2012-02-282252252252256,000450
2012-02-2723023022723034,000460
2012-02-2423023022922936,000458
2012-02-2322923022323041,000460
2012-02-2221722521722518,000450
2012-02-2121621821621711,000434
2012-02-2021721721621615,000432
2012-02-1721621721421614,000432
2012-02-1621621721121711,000434
2012-02-152132132112118,000422
2012-02-1421521521021013,000420
2012-02-132122152122154,000430
2012-02-1021221221121113,000422
2012-02-0920921220921216,000424
2012-02-0720720920720721,000414
2012-02-0620820820420712,000414
2012-02-0320821120620619,000412
2012-02-022112112112114,000422
2012-02-012062112062119,000422
2012-01-312062082062088,000416
2012-01-302082082062066,000412
2012-01-272092092072095,000418
2012-01-262082082082081,000416
2012-01-2520820920820934,000418
2012-01-2420620720620723,000414
2012-01-2320520720520531,000410
2012-01-2020320620320615,000412
2012-01-1920420520120359,000406
2012-01-182012032012033,000406
2012-01-172002012002013,000402
2012-01-162002002002002,000400
2012-01-132002022002025,000404
2012-01-122012032012028,000404
2012-01-112032032002002,000400
2012-01-102052052052059,000410
2012-01-062002052002037,000406
2012-01-052022022022021,000404
2012-01-042032032032032,000406

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