1. HOME >
  2. 株価時系列 >
  3. 6137 >
  4. 2016年

6137 小池酸素工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3028429528429420,0002,940
2016-12-2928828828528511,0002,850
2016-12-282902902882885,0002,880
2016-12-2729329329029010,0002,900
2016-12-2629129128829126,0002,910
2016-12-2229229228028624,0002,860
2016-12-2129029328828933,0002,890
2016-12-2029029028828814,0002,880
2016-12-1928629428629126,0002,910
2016-12-1629029028528626,0002,860
2016-12-1527829327828925,0002,890
2016-12-1428628627828011,0002,800
2016-12-132822852812858,0002,850
2016-12-1229029228628630,0002,860
2016-12-0928829028528758,0002,870
2016-12-082822822812814,0002,810
2016-12-0727428027127924,0002,790
2016-12-0626827526827043,0002,700
2016-12-0526526826526822,0002,680
2016-12-022712712652698,0002,690
2016-12-0127127226927114,0002,710
2016-11-302722722682717,0002,710
2016-11-2926627326626718,0002,670
2016-11-282632662632667,0002,660
2016-11-2526326426226221,0002,620
2016-11-2426726726126142,0002,610
2016-11-2225526025526015,0002,600
2016-11-2125825925125525,0002,550
2016-11-1825825825625716,0002,570
2016-11-1725625725625714,0002,570
2016-11-1625525525325318,0002,530
2016-11-1525325425325413,0002,540
2016-11-142512532472535,0002,530
2016-11-1125225224424613,0002,460
2016-11-1025525525025118,0002,510
2016-11-0925325324024129,0002,410
2016-11-082522552522529,0002,520
2016-11-072512532512535,0002,530
2016-11-042532552532533,0002,530
2016-11-0226126125525511,0002,550
2016-11-012592592582582,0002,580
2016-10-282572602572605,0002,600
2016-10-272562562562564,0002,560
2016-10-262592612592619,0002,610
2016-10-2525926025925912,0002,590
2016-10-2425525725025750,0002,570
2016-10-2125525725425712,0002,570
2016-10-2025725925525511,0002,550
2016-10-192552562552569,0002,560
2016-10-1825125425125314,0002,530
2016-10-1724825024825013,0002,500
2016-10-142462482462487,0002,480
2016-10-1325125324824810,0002,480
2016-10-122502522502522,0002,520
2016-10-1125625625125652,0002,560
2016-10-0725425425025111,0002,510
2016-10-0625225625225413,0002,540
2016-10-0525225725125317,0002,530
2016-10-0424725024725046,0002,500
2016-10-032472472472472,0002,470
2016-09-3024324724224710,0002,470
2016-09-292432432412438,0002,430
2016-09-282472472472475,0002,470
2016-09-2725125124024711,0002,470
2016-09-2624725524525323,0002,530
2016-09-2324824824224544,0002,450
2016-09-2123524123524011,0002,400
2016-09-202332332322322,0002,320
2016-09-162312332312336,0002,330
2016-09-152312312302303,0002,300
2016-09-142302312302312,0002,310
2016-09-132302302302303,0002,300
2016-09-1223523623023020,0002,300
2016-09-0923623823623721,0002,370
2016-09-082332352332359,0002,350
2016-09-0722923322923324,0002,330
2016-09-0622523022523020,0002,300
2016-09-052242262242265,0002,260
2016-09-0222522622322324,0002,230
2016-09-0122522622522521,0002,250
2016-08-3122422622422516,0002,250
2016-08-3022422522322334,0002,230
2016-08-2922822822422527,0002,250
2016-08-262292292292291,0002,290
2016-08-2522822822522739,0002,270
2016-08-2422823022722727,0002,270
2016-08-2323123222823236,0002,320
2016-08-2222822822622723,0002,270
2016-08-1923023322822824,0002,280
2016-08-182292312292305,0002,300
2016-08-172282302282297,0002,290
2016-08-162312312302316,0002,310
2016-08-152292312262315,0002,310
2016-08-122302302302301,0002,300
2016-08-1023323323223311,0002,330
2016-08-0923323322823017,0002,300
2016-08-0823323322522520,0002,250
2016-08-042332332332331,0002,330
2016-08-0322723522522724,0002,270
2016-08-0222923722923017,0002,300
2016-08-012312332252297,0002,290
2016-07-292432432372376,0002,370
2016-07-282412412382387,0002,380
2016-07-272412412412413,0002,410
2016-07-2624424824024035,0002,400
2016-07-25239253237242193,0002,420
2016-07-2222423022322734,0002,270
2016-07-2122422422222424,0002,240
2016-07-2022522522222334,0002,230
2016-07-192222232222234,0002,230
2016-07-1522322622022039,0002,200
2016-07-1422122221922211,0002,220
2016-07-1322322322122126,0002,210
2016-07-1222322522122135,0002,210
2016-07-1122722722022416,0002,240
2016-07-0822422421921920,0002,190
2016-07-072212212212211,0002,210
2016-07-0622122121822012,0002,200
2016-07-0521922221922117,0002,210
2016-07-0422222222022029,0002,200
2016-07-0122022021921913,0002,190
2016-06-3022022321921921,0002,190
2016-06-2922222322022011,0002,200
2016-06-2821823621821838,0002,180
2016-06-272192192182184,0002,180
2016-06-2423723721521530,0002,150
2016-06-2323223222923040,0002,300
2016-06-2223123522923027,0002,300
2016-06-212292372292327,0002,320
2016-06-202262282262285,0002,280
2016-06-1723023022622621,0002,260
2016-06-1623023322822819,0002,280
2016-06-152342342262289,0002,280
2016-06-1423923923423416,0002,340
2016-06-132402402392398,0002,390
2016-06-1024624624124225,0002,420
2016-06-0924924924424622,0002,460
2016-06-082502502492498,0002,490
2016-06-072502502502501,0002,500
2016-06-062482502482489,0002,480
2016-06-032532552522526,0002,520
2016-06-0225625725425518,0002,550
2016-06-012562562552566,0002,560
2016-05-3125925925025418,0002,540
2016-05-302602602592596,0002,590
2016-05-272652652612617,0002,610
2016-05-2626526625826310,0002,630
2016-05-2526926925325918,0002,590
2016-05-242552622552623,0002,620
2016-05-2326026325826338,0002,630
2016-05-2025025325025118,0002,510
2016-05-192502502502506,0002,500
2016-05-1825225424924912,0002,490
2016-05-172492522472528,0002,520
2016-05-1624625024524714,0002,470
2016-05-1324124123323314,0002,330
2016-05-122432432412413,0002,410
2016-05-112432432412413,0002,410
2016-05-1024524524424519,0002,450
2016-05-0924824823924130,0002,410
2016-05-062512512512512,0002,510
2016-05-022472472472473,0002,470
2016-04-282512512472479,0002,470
2016-04-272522522502508,0002,500
2016-04-262542542502505,0002,500
2016-04-2525125125125133,0002,510
2016-04-2224925224525124,0002,510
2016-04-2124925224925251,0002,520
2016-04-2025025124824820,0002,480
2016-04-1924724924724810,0002,480
2016-04-182482482472479,0002,470
2016-04-1525625625025238,0002,520
2016-04-1425525625425519,0002,550
2016-04-132502502502507,0002,500
2016-04-1225825825025012,0002,500
2016-04-1125625625025011,0002,500
2016-04-082462532452508,0002,500
2016-04-072502502502504,0002,500
2016-04-062452502452502,0002,500
2016-04-0525725924324426,0002,440
2016-04-0425925925725712,0002,570
2016-04-0127327325525624,0002,560
2016-03-3127627727527512,0002,750
2016-03-302812812812812,0002,810
2016-03-292842842842841,0002,840
2016-03-2828428728028422,0002,840
2016-03-2528028828028427,0002,840
2016-03-2428028428028417,0002,840
2016-03-2328528728028047,0002,800
2016-03-2228428828128325,0002,830
2016-03-182802802802801,0002,800
2016-03-172802812802817,0002,810
2016-03-162802802802805,0002,800
2016-03-152802802802805,0002,800
2016-03-142882882802807,0002,800
2016-03-112802802802801,0002,800
2016-03-1026828926828011,0002,800
2016-03-0927027126827010,0002,700
2016-03-0827227327127111,0002,710
2016-03-0726927326927254,0002,720
2016-03-0427427427027011,0002,700
2016-03-032752762752769,0002,760
2016-03-022792802792794,0002,790
2016-03-012702702702701,0002,700
2016-02-292752752752753,0002,750
2016-02-262832832752754,0002,750
2016-02-2528928928228211,0002,820
2016-02-2428328327728218,0002,820
2016-02-2329429428328330,0002,830
2016-02-222752782732789,0002,780
2016-02-192702702702701,0002,700
2016-02-1826727226726919,0002,690
2016-02-1726926926326311,0002,630
2016-02-162672672642645,0002,640
2016-02-152682682682681,0002,680
2016-02-1225626925025621,0002,560
2016-02-1029830627027011,0002,700
2016-02-092822822822821,0002,820
2016-02-082812822812822,0002,820
2016-02-0528528928128112,0002,810
2016-02-0429929929029012,0002,900
2016-02-033003052992995,0002,990
2016-02-0230630630630648,0003,060
2016-02-013133143133145,0003,140
2016-01-293073073053067,0003,060
2016-01-283103103063094,0003,090
2016-01-273113113113112,0003,110
2016-01-2532432431632127,0003,210
2016-01-223063073013013,0003,010
2016-01-213053062982984,0002,980
2016-01-203083083053056,0003,050
2016-01-1930430830430610,0003,060
2016-01-183043123043122,0003,120
2016-01-1431331330631314,0003,130
2016-01-133173173113178,0003,170
2016-01-1231731731031712,0003,170
2016-01-0832032631331318,0003,130
2016-01-0732332332032049,0003,200
2016-01-063333333223225,0003,220
2016-01-0533833833433414,0003,340
2016-01-043413413383384,0003,380

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