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
2012-12-2818518618418630,0001,860
2012-12-2718418618418616,0001,860
2012-12-261831841831847,0001,840
2012-12-2518518518018473,0001,840
2012-12-2118618718518632,0001,860
2012-12-201861861851867,0001,860
2012-12-1918318518218536,0001,850
2012-12-1818018318018214,0001,820
2012-12-1717818017818013,0001,800
2012-12-1417717917717912,0001,790
2012-12-1317818017717727,0001,770
2012-12-1217817917817811,0001,780
2012-12-111771771771771,0001,770
2012-12-1017817817617616,0001,760
2012-12-0717817817717725,0001,770
2012-12-0617317517317514,0001,750
2012-12-041761761761763,0001,760
2012-12-031741761741767,0001,760
2012-11-301751751751751,0001,750
2012-11-281771771741745,0001,740
2012-11-2717517617417423,0001,740
2012-11-261771801771774,0001,770
2012-11-2217517717517753,0001,770
2012-11-2118018017417432,0001,740
2012-11-2018218217317631,0001,760
2012-11-191781781731776,0001,770
2012-11-161731761711737,0001,730
2012-11-151701731691736,0001,730
2012-11-141701701701707,0001,700
2012-11-1317417417017016,0001,700
2012-11-1216817016717014,0001,700
2012-11-091651651631658,0001,650
2012-11-081641641641642,0001,640
2012-11-0716416616416528,0001,650
2012-11-0616616616416425,0001,640
2012-11-0516816916616613,0001,660
2012-11-0216717016716724,0001,670
2012-11-0116916916716712,0001,670
2012-10-3117017016716923,0001,690
2012-10-301711711711712,0001,710
2012-10-291731731711716,0001,710
2012-10-2617217217017016,0001,700
2012-10-2517017317017156,0001,710
2012-10-2417317417217224,0001,720
2012-10-2317717717317312,0001,730
2012-10-221741751741756,0001,750
2012-10-1917317417117224,0001,720
2012-10-1817117517117215,0001,720
2012-10-1717217517117114,0001,710
2012-10-161721721711717,0001,710
2012-10-121731731711717,0001,710
2012-10-1117318017217313,0001,730
2012-10-1017918017417526,0001,750
2012-10-0917617917617913,0001,790
2012-10-051741771741778,0001,770
2012-10-0417817817517510,0001,750
2012-10-0318418417817812,0001,780
2012-10-0218818818318313,0001,830
2012-10-011891891851855,0001,850
2012-09-281931941931944,0001,940
2012-09-271921921921924,0001,920
2012-09-261901901901901,0001,900
2012-09-2519019019019033,0001,900
2012-09-2419319319019216,0001,920
2012-09-2119019118919113,0001,910
2012-09-2019119118818814,0001,880
2012-09-191901911901913,0001,910
2012-09-181901901871887,0001,880
2012-09-1418819018819016,0001,900
2012-09-1318618618618616,0001,860
2012-09-1218919018618632,0001,860
2012-09-111871881871883,0001,880
2012-09-1019519518819020,0001,900
2012-09-071951951951958,0001,950
2012-09-061951951951958,0001,950
2012-09-051951951951952,0001,950
2012-09-042002002002003,0002,000
2012-09-032002002002001,0002,000
2012-08-311991991971978,0001,970
2012-08-302022022022021,0002,020
2012-08-282092092052054,0002,050
2012-08-272072072072071,0002,070
2012-08-2420720720620633,0002,060
2012-08-2320720820620714,0002,070
2012-08-2220320520320525,0002,050
2012-08-211992021992016,0002,010
2012-08-201991991991991,0001,990
2012-08-171991991991992,0001,990
2012-08-161962021962026,0002,020
2012-08-152012012012011,0002,010
2012-08-132012012002003,0002,000
2012-08-1020420420120410,0002,040
2012-08-091982021982022,0002,020
2012-08-0720320319519910,0001,990
2012-08-0619520019519819,0001,980
2012-08-0319319319219232,0001,920
2012-08-011991991931937,0001,930
2012-07-312032032032035,0002,030
2012-07-302032032032032,0002,030
2012-07-272032032032031,0002,030
2012-07-2620320319919913,0001,990
2012-07-25214220201202158,0002,020
2012-07-2420320820120835,0002,080
2012-07-2320020219820222,0002,020
2012-07-2019520019520010,0002,000
2012-07-1919519619419511,0001,950
2012-07-181921921911917,0001,910
2012-07-1719119219119226,0001,920
2012-07-131941941931935,0001,930
2012-07-121971971951955,0001,950
2012-07-111961961961961,0001,960
2012-07-1019919919619610,0001,960
2012-07-091971991971992,0001,990
2012-07-0620120219719732,0001,970
2012-07-0519820019619813,0001,980
2012-07-041981981981983,0001,980
2012-07-031992001971979,0001,970
2012-07-0220120220020111,0002,010
2012-06-2919819919719914,0001,990
2012-06-281991991971985,0001,980
2012-06-271991991991991,0001,990
2012-06-261981981981982,0001,980
2012-06-2519820219519945,0001,990
2012-06-2220220620120615,0002,060
2012-06-2120220320020313,0002,030
2012-06-201962001962003,0002,000
2012-06-191941951941953,0001,950
2012-06-151951951921926,0001,920
2012-06-142002002002002,0002,000
2012-06-122002002002001,0002,000
2012-06-112002002002007,0002,000
2012-06-081931961931964,0001,960
2012-06-071971971941942,0001,940
2012-06-061931931921934,0001,930
2012-06-051931951931952,0001,950
2012-06-041962001952006,0002,000
2012-06-011991991981983,0001,980
2012-05-312032032032033,0002,030
2012-05-301991991991991,0001,990
2012-05-292092092062062,0002,060
2012-05-281972071972076,0002,070
2012-05-2520820820220235,0002,020
2012-05-2420120519820515,0002,050
2012-05-231981991981988,0001,980
2012-05-222002031981988,0001,980
2012-05-211931961931962,0001,960
2012-05-181931931931936,0001,930
2012-05-171931951931957,0001,950
2012-05-161901911901908,0001,900
2012-05-1520120119019412,0001,940
2012-05-102092112072078,0002,070
2012-05-092062082052085,0002,080
2012-05-082032052032052,0002,050
2012-05-0720020519620513,0002,050
2012-05-022032112032083,0002,080
2012-05-012082082052053,0002,050
2012-04-272092092082082,0002,080
2012-04-262132132092124,0002,120
2012-04-2521021221021231,0002,120
2012-04-2420521020521029,0002,100
2012-04-232032052032038,0002,030
2012-04-202022032022036,0002,030
2012-04-192042042032049,0002,040
2012-04-182052062052068,0002,060
2012-04-172052052042045,0002,040
2012-04-1320520620220614,0002,060
2012-04-122032032022022,0002,020
2012-04-112032052032058,0002,050
2012-04-1020621020520517,0002,050
2012-04-092062112052117,0002,110
2012-04-062102102072075,0002,070
2012-04-052082102072104,0002,100
2012-04-042102102082088,0002,080
2012-04-0321621621021213,0002,120
2012-04-0221822021621615,0002,160
2012-03-3021621621521513,0002,150
2012-03-292232232182184,0002,180
2012-03-2722523022523013,0002,300
2012-03-262292292262293,0002,290
2012-03-2322922922822933,0002,290
2012-03-2223023022823019,0002,300
2012-03-2122623222622825,0002,280
2012-03-1922622622422612,0002,260
2012-03-1622522722522713,0002,270
2012-03-1522522622522612,0002,260
2012-03-1422522722522511,0002,250
2012-03-1322422522422512,0002,250
2012-03-1222722722422629,0002,260
2012-03-0922422622422614,0002,260
2012-03-0822522522322410,0002,240
2012-03-0722522622422418,0002,240
2012-03-0622222822222814,0002,280
2012-03-052262292262294,0002,290
2012-03-022252262252263,0002,260
2012-03-0122922922522516,0002,250
2012-02-292312312282284,0002,280
2012-02-282252252252256,0002,250
2012-02-2723023022723034,0002,300
2012-02-2423023022922936,0002,290
2012-02-2322923022323041,0002,300
2012-02-2221722521722518,0002,250
2012-02-2121621821621711,0002,170
2012-02-2021721721621615,0002,160
2012-02-1721621721421614,0002,160
2012-02-1621621721121711,0002,170
2012-02-152132132112118,0002,110
2012-02-1421521521021013,0002,100
2012-02-132122152122154,0002,150
2012-02-1021221221121113,0002,110
2012-02-0920921220921216,0002,120
2012-02-0720720920720721,0002,070
2012-02-0620820820420712,0002,070
2012-02-0320821120620619,0002,060
2012-02-022112112112114,0002,110
2012-02-012062112062119,0002,110
2012-01-312062082062088,0002,080
2012-01-302082082062066,0002,060
2012-01-272092092072095,0002,090
2012-01-262082082082081,0002,080
2012-01-2520820920820934,0002,090
2012-01-2420620720620723,0002,070
2012-01-2320520720520531,0002,050
2012-01-2020320620320615,0002,060
2012-01-1920420520120359,0002,030
2012-01-182012032012033,0002,030
2012-01-172002012002013,0002,010
2012-01-162002002002002,0002,000
2012-01-132002022002025,0002,020
2012-01-122012032012028,0002,020
2012-01-112032032002002,0002,000
2012-01-102052052052059,0002,050
2012-01-062002052002037,0002,030
2012-01-052022022022021,0002,020
2012-01-042032032032032,0002,030

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