1. HOME >
  2. 株価時系列 >
  3. 6137 >
  4. 2014年

6137 小池酸素工業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3035435634635119,0003,510
2014-12-2934736534635656,0003,560
2014-12-2634334734034338,0003,430
2014-12-2533934533134076,0003,400
2014-12-24328339324339101,0003,390
2014-12-2231732431732413,0003,240
2014-12-1931632231632029,0003,200
2014-12-1832132131531516,0003,150
2014-12-1731132331032314,0003,230
2014-12-1631732531631719,0003,170
2014-12-1532332732132114,0003,210
2014-12-1232432432032110,0003,210
2014-12-113183183173188,0003,180
2014-12-1032232331932022,0003,200
2014-12-0932732732132714,0003,270
2014-12-0833033032232815,0003,280
2014-12-0532933031832840,0003,280
2014-12-0432333031733021,0003,300
2014-12-0333233332032738,0003,270
2014-12-0232233031933058,0003,300
2014-12-0131631830931816,0003,180
2014-11-2831631830731634,0003,160
2014-11-2732732832032333,0003,230
2014-11-2632933032332945,0003,290
2014-11-2533033332333396,0003,330
2014-11-21310324306320138,0003,200
2014-11-2029530529530476,0003,040
2014-11-1929229429129427,0002,940
2014-11-1828929428729137,0002,910
2014-11-1728028927728479,0002,840
2014-11-142752812752818,0002,810
2014-11-1327227927227520,0002,750
2014-11-1228028227628023,0002,800
2014-11-1128328527528097,0002,800
2014-11-1028428427427570,0002,750
2014-11-0727827827327616,0002,760
2014-11-0628028027527535,0002,750
2014-11-0528028428028213,0002,820
2014-11-0428228528028129,0002,810
2014-10-3127628027628014,0002,800
2014-10-3027827927727718,0002,770
2014-10-2927827827727713,0002,770
2014-10-2828228327728034,0002,800
2014-10-2727928027527938,0002,790
2014-10-2428128526627767,0002,770
2014-10-2327228027028080,0002,800
2014-10-2226826926726910,0002,690
2014-10-2126826826626819,0002,680
2014-10-202662662622664,0002,660
2014-10-1725526025425631,0002,560
2014-10-1625926925525934,0002,590
2014-10-152572572572571,0002,570
2014-10-142532582452578,0002,570
2014-10-102582582552579,0002,570
2014-10-0926326326226249,0002,620
2014-10-0826326326226217,0002,620
2014-10-0727027026626612,0002,660
2014-10-0627027226726826,0002,680
2014-10-0325726825626719,0002,670
2014-10-0225526224725952,0002,590
2014-10-012682682622625,0002,620
2014-09-3027227226926924,0002,690
2014-09-2927227226826912,0002,690
2014-09-2626927026727027,0002,700
2014-09-2526927126827140,0002,710
2014-09-2426426926426658,0002,660
2014-09-2226826826126111,0002,610
2014-09-1926726926626934,0002,690
2014-09-1826326826326740,0002,670
2014-09-1726426726026035,0002,600
2014-09-1625727425726391,0002,630
2014-09-1225125625125474,0002,540
2014-09-1125025224525222,0002,520
2014-09-1025025024324530,0002,450
2014-09-0925025325025019,0002,500
2014-09-0825025624925273,0002,520
2014-09-0525025024624917,0002,490
2014-09-0424824924824814,0002,480
2014-09-032492502452458,0002,450
2014-09-0225025024524912,0002,490
2014-09-0124025024025026,0002,500
2014-08-292392392362368,0002,360
2014-08-282392402382385,0002,380
2014-08-272392392382394,0002,390
2014-08-262392392372374,0002,370
2014-08-2524324323824244,0002,420
2014-08-2223524023523911,0002,390
2014-08-212332352332359,0002,350
2014-08-202332332312328,0002,320
2014-08-1923523523023112,0002,310
2014-08-182372372312318,0002,310
2014-08-152322332312338,0002,330
2014-08-142322322302307,0002,300
2014-08-132322362322362,0002,360
2014-08-122372372352379,0002,370
2014-08-1123623623523613,0002,360
2014-08-0823423423023111,0002,310
2014-08-072302342302342,0002,340
2014-08-062352352312339,0002,330
2014-08-0523724023424014,0002,400
2014-08-042422422372377,0002,370
2014-08-0123824523523927,0002,390
2014-07-3125325324624622,0002,460
2014-07-3025125324825314,0002,530
2014-07-2924925124724810,0002,480
2014-07-2825525525025215,0002,520
2014-07-2525825825525554,0002,550
2014-07-2424725624725680,0002,560
2014-07-2325025024424464,0002,440
2014-07-2225025024324644,0002,460
2014-07-1824424624224619,0002,460
2014-07-1724724724424414,0002,440
2014-07-1624626024424698,0002,460
2014-07-1524224724224675,0002,460
2014-07-1423524023424054,0002,400
2014-07-1123323323123111,0002,310
2014-07-1023823823123647,0002,360
2014-07-0923824023423521,0002,350
2014-07-0823424223423543,0002,350
2014-07-0723423623023143,0002,310
2014-07-0423723723023022,0002,300
2014-07-032332342322344,0002,340
2014-07-022342352332357,0002,350
2014-07-0122523822523232,0002,320
2014-06-3023223222522511,0002,250
2014-06-2722923522522532,0002,250
2014-06-2622923022522524,0002,250
2014-06-2523023222822826,0002,280
2014-06-2422923122523016,0002,300
2014-06-2323323322723249,0002,320
2014-06-2022622622422618,0002,260
2014-06-1922322622322514,0002,250
2014-06-1822622622022414,0002,240
2014-06-1722422522122123,0002,210
2014-06-1622022522022424,0002,240
2014-06-132192202172178,0002,170
2014-06-122172172172175,0002,170
2014-06-1122322421821813,0002,180
2014-06-1022022722022157,0002,210
2014-06-0921422321422043,0002,200
2014-06-062082102082108,0002,100
2014-06-052072102072105,0002,100
2014-06-042072082072076,0002,070
2014-06-0320920920720710,0002,070
2014-06-022072092072092,0002,090
2014-05-302062082062083,0002,080
2014-05-292072092062088,0002,080
2014-05-2820820920620611,0002,060
2014-05-272112112112112,0002,110
2014-05-262122122102102,0002,100
2014-05-2320220720220744,0002,070
2014-05-2220520720520519,0002,050
2014-05-212062062052057,0002,050
2014-05-202052082052079,0002,070
2014-05-1920420520420510,0002,050
2014-05-162062062052058,0002,050
2014-05-152052062052062,0002,060
2014-05-1420620820520516,0002,050
2014-05-1321421420920914,0002,090
2014-05-1221621720921710,0002,170
2014-05-092082082062063,0002,060
2014-05-0820920920620611,0002,060
2014-05-072072072072077,0002,070
2014-05-0221521520720732,0002,070
2014-05-012122122122127,0002,120
2014-04-302172172152152,0002,150
2014-04-2521021321021216,0002,120
2014-04-242192192162168,0002,160
2014-04-2322122121922125,0002,210
2014-04-2221821921821910,0002,190
2014-04-212152152152154,0002,150
2014-04-182132132132131,0002,130
2014-04-162122132122133,0002,130
2014-04-152102102082086,0002,080
2014-04-142082082082081,0002,080
2014-04-112122132122133,0002,130
2014-04-102142142142146,0002,140
2014-04-0921321320921016,0002,100
2014-04-082152152152153,0002,150
2014-04-0721021421021320,0002,130
2014-04-042172182152186,0002,180
2014-04-032182192132188,0002,180
2014-04-0221821921821811,0002,180
2014-04-012142162142153,0002,150
2014-03-312182192162193,0002,190
2014-03-282122142122142,0002,140
2014-03-272142192142195,0002,190
2014-03-262182192142149,0002,140
2014-03-2521621821421813,0002,180
2014-03-2421921921621832,0002,180
2014-03-2021321420821218,0002,120
2014-03-192112122102128,0002,120
2014-03-182122122102104,0002,100
2014-03-1721621620620626,0002,060
2014-03-1421621621221515,0002,150
2014-03-1321521721321716,0002,170
2014-03-1221721721321311,0002,130
2014-03-112192192182186,0002,180
2014-03-1021721921521920,0002,190
2014-03-0721321521221519,0002,150
2014-03-0621221421021216,0002,120
2014-03-0521221220821120,0002,110
2014-03-0421521520821018,0002,100
2014-03-032122152122153,0002,150
2014-02-282192192192192,0002,190
2014-02-272132142132145,0002,140
2014-02-262182182142142,0002,140
2014-02-2521821921821822,0002,180
2014-02-2422422421221936,0002,190
2014-02-212162182162183,0002,180
2014-02-2021321421321311,0002,130
2014-02-182162162112113,0002,110
2014-02-172112112112111,0002,110
2014-02-1421121521021023,0002,100
2014-02-1222622621921913,0002,190
2014-02-1022522521722011,0002,200
2014-02-072122172122174,0002,170
2014-02-052122122122123,0002,120
2014-02-0420721720121131,0002,110
2014-02-0322022121221213,0002,120
2014-01-3122322322022012,0002,200
2014-01-3022822822022615,0002,260
2014-01-2922723522523433,0002,340
2014-01-282242252242259,0002,250
2014-01-2722222222122112,0002,210
2014-01-2422922922122635,0002,260
2014-01-2323523523123131,0002,310
2014-01-2223423523323314,0002,330
2014-01-2123723723123318,0002,330
2014-01-2023723823323518,0002,350
2014-01-1723023722923742,0002,370
2014-01-1623123622723223,0002,320
2014-01-1523023022522511,0002,250
2014-01-1422823222823012,0002,300
2014-01-1023523522922952,0002,290
2014-01-0921923521922773,0002,270
2014-01-0821621821421815,0002,180
2014-01-0721621721621711,0002,170
2014-01-0621321521321512,0002,150

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