1. HOME >
  2. 株価時系列 >
  3. 6137 >
  4. 2013年

6137 小池酸素工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3020921320921127,0002,110
2013-12-272102102082094,0002,090
2013-12-2620921120620615,0002,060
2013-12-2520720820620733,0002,070
2013-12-2421621620520764,0002,070
2013-12-2021321321021114,0002,110
2013-12-1921221321121310,0002,130
2013-12-1821121220920917,0002,090
2013-12-1721121221021011,0002,100
2013-12-162132132112114,0002,110
2013-12-1321321421221211,0002,120
2013-12-1221321721321312,0002,130
2013-12-1121621621221622,0002,160
2013-12-1021321821321733,0002,170
2013-12-0921521721221524,0002,150
2013-12-0621521521221530,0002,150
2013-12-052132142132136,0002,130
2013-12-0421421421221315,0002,130
2013-12-0321821821521710,0002,170
2013-12-0221821821121513,0002,150
2013-11-2921521721221412,0002,140
2013-11-2822022021321313,0002,130
2013-11-272152152132133,0002,130
2013-11-262152152132136,0002,130
2013-11-2521921921521651,0002,160
2013-11-2221421420921323,0002,130
2013-11-2121421620821614,0002,160
2013-11-2021321521221226,0002,120
2013-11-1921621621421411,0002,140
2013-11-1821621621521510,0002,150
2013-11-1521521921521619,0002,160
2013-11-142162162152154,0002,150
2013-11-1321121621121612,0002,160
2013-11-1220721420521157,0002,110
2013-11-1121821821021197,0002,110
2013-11-0822522922422627,0002,260
2013-11-072262272262265,0002,260
2013-11-0622222622222418,0002,240
2013-11-052252262252265,0002,260
2013-11-0122622622422410,0002,240
2013-10-312282302272294,0002,290
2013-10-302302302262285,0002,280
2013-10-292312312312312,0002,310
2013-10-282312312312312,0002,310
2013-10-2523123122622636,0002,260
2013-10-2423123123123112,0002,310
2013-10-2323623622823138,0002,310
2013-10-2223023223023017,0002,300
2013-10-212302302302302,0002,300
2013-10-182302312302314,0002,310
2013-10-172302302262266,0002,260
2013-10-162242282242259,0002,250
2013-10-1522622922622825,0002,280
2013-10-112242282242286,0002,280
2013-10-1022822822422413,0002,240
2013-10-092232282232286,0002,280
2013-10-0822922922522513,0002,250
2013-10-072282282282282,0002,280
2013-10-042282312282313,0002,310
2013-10-032232282232283,0002,280
2013-10-0223123122422513,0002,250
2013-10-012322322322323,0002,320
2013-09-3023023223023217,0002,320
2013-09-2723324023323818,0002,380
2013-09-262272322272308,0002,300
2013-09-2523623623423516,0002,350
2013-09-2423824223424255,0002,420
2013-09-2023023122923110,0002,310
2013-09-1922622822622830,0002,280
2013-09-182262272262265,0002,260
2013-09-172262262242243,0002,240
2013-09-132252252252257,0002,250
2013-09-1223123222522514,0002,250
2013-09-1122823522823311,0002,330
2013-09-102302332272278,0002,270
2013-09-092252282222286,0002,280
2013-09-062262262262262,0002,260
2013-09-0522022722022612,0002,260
2013-09-042172202172195,0002,190
2013-09-0322322421621617,0002,160
2013-09-022202202202201,0002,200
2013-08-3022022222022010,0002,200
2013-08-292202202202203,0002,200
2013-08-282222252212246,0002,240
2013-08-272272272242244,0002,240
2013-08-262252252242244,0002,240
2013-08-2322822822422432,0002,240
2013-08-2223123222622719,0002,270
2013-08-2123123222423110,0002,310
2013-08-202282282282281,0002,280
2013-08-192312312312314,0002,310
2013-08-1523023122123114,0002,310
2013-08-142302302302301,0002,300
2013-08-132302302302301,0002,300
2013-08-122302302302306,0002,300
2013-08-092262302262304,0002,300
2013-08-082252272252274,0002,270
2013-08-072262262212256,0002,250
2013-08-0622522722422612,0002,260
2013-08-052292292252298,0002,290
2013-08-022262342262344,0002,340
2013-07-312262262262264,0002,260
2013-07-302322322322321,0002,320
2013-07-2923023522823520,0002,350
2013-07-2623023022923019,0002,300
2013-07-2522923322623090,0002,300
2013-07-2424224624024576,0002,450
2013-07-2324024223723891,0002,380
2013-07-2222723422723334,0002,330
2013-07-1922622822422441,0002,240
2013-07-1822722722422532,0002,250
2013-07-1722422622422512,0002,250
2013-07-1622222421922412,0002,240
2013-07-122192192192194,0002,190
2013-07-112172172162166,0002,160
2013-07-1022022021821912,0002,190
2013-07-092172202172207,0002,200
2013-07-0822022021721711,0002,170
2013-07-0522322321621629,0002,160
2013-07-0321922021721710,0002,170
2013-07-022192192162199,0002,190
2013-07-012192192162163,0002,160
2013-06-282132132132131,0002,130
2013-06-272092112092114,0002,110
2013-06-2621522121521515,0002,150
2013-06-2521221520920913,0002,090
2013-06-2422422420822047,0002,200
2013-06-2120821320620713,0002,070
2013-06-202082082082081,0002,080
2013-06-192102102102102,0002,100
2013-06-182082082052054,0002,050
2013-06-172032062032062,0002,060
2013-06-132082102032039,0002,030
2013-06-1220521520420715,0002,070
2013-06-1122022020621023,0002,100
2013-06-1021522020822021,0002,200
2013-06-0721221320120532,0002,050
2013-06-0622022021321318,0002,130
2013-06-0522722722022014,0002,200
2013-06-042222272222279,0002,270
2013-06-0322622622022315,0002,230
2013-05-3122622822322816,0002,280
2013-05-3023123122522511,0002,250
2013-05-2923023422823416,0002,340
2013-05-2822422822422517,0002,250
2013-05-2723923922722918,0002,290
2013-05-2424824924224247,0002,420
2013-05-2326426424325194,0002,510
2013-05-2225925925525647,0002,560
2013-05-2125525825325374,0002,530
2013-05-20235258235252101,0002,520
2013-05-1722723322623317,0002,330
2013-05-1624424522423054,0002,300
2013-05-1524224524124526,0002,450
2013-05-1423924323924230,0002,420
2013-05-1324324323923929,0002,390
2013-05-10250250238245150,0002,450
2013-05-0923423823223829,0002,380
2013-05-082362362352357,0002,350
2013-05-072302372302359,0002,350
2013-05-0223423722922919,0002,290
2013-05-0123223923223415,0002,340
2013-04-302362362272277,0002,270
2013-04-2623523523323420,0002,340
2013-04-2522623322623360,0002,330
2013-04-2422923121723040,0002,300
2013-04-2322822822222836,0002,280
2013-04-2221722321622039,0002,200
2013-04-192202202172178,0002,170
2013-04-182182212182204,0002,200
2013-04-1722422621922214,0002,220
2013-04-162172242162168,0002,160
2013-04-152282282202205,0002,200
2013-04-1222522722522623,0002,260
2013-04-1122722822322412,0002,240
2013-04-1022622622322428,0002,240
2013-04-0922022422022016,0002,200
2013-04-0821222021221510,0002,150
2013-04-0521121320721236,0002,120
2013-04-0421021019520370,0002,030
2013-04-032132142132133,0002,130
2013-04-022192212122126,0002,120
2013-04-012192192162164,0002,160
2013-03-292302302202218,0002,210
2013-03-2823223222723031,0002,300
2013-03-272392392392393,0002,390
2013-03-262402422392427,0002,420
2013-03-2523924523924137,0002,410
2013-03-2224124224024019,0002,400
2013-03-2124024123824112,0002,410
2013-03-1923424423424016,0002,400
2013-03-182342382342346,0002,340
2013-03-1524224223123941,0002,390
2013-03-1424324524124122,0002,410
2013-03-1323524223224210,0002,420
2013-03-1224324323523523,0002,350
2013-03-1124424423824338,0002,430
2013-03-0824124523924466,0002,440
2013-03-0724025023824382,0002,430
2013-03-06232250230240194,0002,400
2013-03-0522422722122636,0002,260
2013-03-0422522822422454,0002,240
2013-03-0122323022322518,0002,250
2013-02-2822622621821820,0002,180
2013-02-2722922922722711,0002,270
2013-02-2622623122223039,0002,300
2013-02-25216229216228102,0002,280
2013-02-2221121120920928,0002,090
2013-02-2121021620921455,0002,140
2013-02-2020721020721016,0002,100
2013-02-192072072052056,0002,050
2013-02-1820320820320822,0002,080
2013-02-1520620620220332,0002,030
2013-02-1420320520320411,0002,040
2013-02-1320721020320336,0002,030
2013-02-1220820920520541,0002,050
2013-02-082052062032069,0002,060
2013-02-072052052052051,0002,050
2013-02-0620620720220715,0002,070
2013-02-0520220520220510,0002,050
2013-02-0420020720020717,0002,070
2013-02-011971991971997,0001,990
2013-01-312002002002009,0002,000
2013-01-301961981961983,0001,980
2013-01-291971971971973,0001,970
2013-01-281981981961977,0001,970
2013-01-2519819919819835,0001,980
2013-01-2419920219920216,0002,020
2013-01-2320220219819833,0001,980
2013-01-221941971941975,0001,970
2013-01-211941951941947,0001,940
2013-01-1819820019319320,0001,930
2013-01-1720020019219443,0001,940
2013-01-1620020219920212,0002,020
2013-01-1520320319920114,0002,010
2013-01-1119519819519825,0001,980
2013-01-1019519719219634,0001,960
2013-01-0918919418919415,0001,940
2013-01-081911931911915,0001,910
2013-01-0719219419119313,0001,930
2013-01-0418919018719022,0001,900

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