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
2016-12-3028429528429420,000588
2016-12-2928828828528511,000570
2016-12-282902902882885,000576
2016-12-2729329329029010,000580
2016-12-2629129128829126,000582
2016-12-2229229228028624,000572
2016-12-2129029328828933,000578
2016-12-2029029028828814,000576
2016-12-1928629428629126,000582
2016-12-1629029028528626,000572
2016-12-1527829327828925,000578
2016-12-1428628627828011,000560
2016-12-132822852812858,000570
2016-12-1229029228628630,000572
2016-12-0928829028528758,000574
2016-12-082822822812814,000562
2016-12-0727428027127924,000558
2016-12-0626827526827043,000540
2016-12-0526526826526822,000536
2016-12-022712712652698,000538
2016-12-0127127226927114,000542
2016-11-302722722682717,000542
2016-11-2926627326626718,000534
2016-11-282632662632667,000532
2016-11-2526326426226221,000524
2016-11-2426726726126142,000522
2016-11-2225526025526015,000520
2016-11-2125825925125525,000510
2016-11-1825825825625716,000514
2016-11-1725625725625714,000514
2016-11-1625525525325318,000506
2016-11-1525325425325413,000508
2016-11-142512532472535,000506
2016-11-1125225224424613,000492
2016-11-1025525525025118,000502
2016-11-0925325324024129,000482
2016-11-082522552522529,000504
2016-11-072512532512535,000506
2016-11-042532552532533,000506
2016-11-0226126125525511,000510
2016-11-012592592582582,000516
2016-10-282572602572605,000520
2016-10-272562562562564,000512
2016-10-262592612592619,000522
2016-10-2525926025925912,000518
2016-10-2425525725025750,000514
2016-10-2125525725425712,000514
2016-10-2025725925525511,000510
2016-10-192552562552569,000512
2016-10-1825125425125314,000506
2016-10-1724825024825013,000500
2016-10-142462482462487,000496
2016-10-1325125324824810,000496
2016-10-122502522502522,000504
2016-10-1125625625125652,000512
2016-10-0725425425025111,000502
2016-10-0625225625225413,000508
2016-10-0525225725125317,000506
2016-10-0424725024725046,000500
2016-10-032472472472472,000494
2016-09-3024324724224710,000494
2016-09-292432432412438,000486
2016-09-282472472472475,000494
2016-09-2725125124024711,000494
2016-09-2624725524525323,000506
2016-09-2324824824224544,000490
2016-09-2123524123524011,000480
2016-09-202332332322322,000464
2016-09-162312332312336,000466
2016-09-152312312302303,000460
2016-09-142302312302312,000462
2016-09-132302302302303,000460
2016-09-1223523623023020,000460
2016-09-0923623823623721,000474
2016-09-082332352332359,000470
2016-09-0722923322923324,000466
2016-09-0622523022523020,000460
2016-09-052242262242265,000452
2016-09-0222522622322324,000446
2016-09-0122522622522521,000450
2016-08-3122422622422516,000450
2016-08-3022422522322334,000446
2016-08-2922822822422527,000450
2016-08-262292292292291,000458
2016-08-2522822822522739,000454
2016-08-2422823022722727,000454
2016-08-2323123222823236,000464
2016-08-2222822822622723,000454
2016-08-1923023322822824,000456
2016-08-182292312292305,000460
2016-08-172282302282297,000458
2016-08-162312312302316,000462
2016-08-152292312262315,000462
2016-08-122302302302301,000460
2016-08-1023323323223311,000466
2016-08-0923323322823017,000460
2016-08-0823323322522520,000450
2016-08-042332332332331,000466
2016-08-0322723522522724,000454
2016-08-0222923722923017,000460
2016-08-012312332252297,000458
2016-07-292432432372376,000474
2016-07-282412412382387,000476
2016-07-272412412412413,000482
2016-07-2624424824024035,000480
2016-07-25239253237242193,000484
2016-07-2222423022322734,000454
2016-07-2122422422222424,000448
2016-07-2022522522222334,000446
2016-07-192222232222234,000446
2016-07-1522322622022039,000440
2016-07-1422122221922211,000444
2016-07-1322322322122126,000442
2016-07-1222322522122135,000442
2016-07-1122722722022416,000448
2016-07-0822422421921920,000438
2016-07-072212212212211,000442
2016-07-0622122121822012,000440
2016-07-0521922221922117,000442
2016-07-0422222222022029,000440
2016-07-0122022021921913,000438
2016-06-3022022321921921,000438
2016-06-2922222322022011,000440
2016-06-2821823621821838,000436
2016-06-272192192182184,000436
2016-06-2423723721521530,000430
2016-06-2323223222923040,000460
2016-06-2223123522923027,000460
2016-06-212292372292327,000464
2016-06-202262282262285,000456
2016-06-1723023022622621,000452
2016-06-1623023322822819,000456
2016-06-152342342262289,000456
2016-06-1423923923423416,000468
2016-06-132402402392398,000478
2016-06-1024624624124225,000484
2016-06-0924924924424622,000492
2016-06-082502502492498,000498
2016-06-072502502502501,000500
2016-06-062482502482489,000496
2016-06-032532552522526,000504
2016-06-0225625725425518,000510
2016-06-012562562552566,000512
2016-05-3125925925025418,000508
2016-05-302602602592596,000518
2016-05-272652652612617,000522
2016-05-2626526625826310,000526
2016-05-2526926925325918,000518
2016-05-242552622552623,000524
2016-05-2326026325826338,000526
2016-05-2025025325025118,000502
2016-05-192502502502506,000500
2016-05-1825225424924912,000498
2016-05-172492522472528,000504
2016-05-1624625024524714,000494
2016-05-1324124123323314,000466
2016-05-122432432412413,000482
2016-05-112432432412413,000482
2016-05-1024524524424519,000490
2016-05-0924824823924130,000482
2016-05-062512512512512,000502
2016-05-022472472472473,000494
2016-04-282512512472479,000494
2016-04-272522522502508,000500
2016-04-262542542502505,000500
2016-04-2525125125125133,000502
2016-04-2224925224525124,000502
2016-04-2124925224925251,000504
2016-04-2025025124824820,000496
2016-04-1924724924724810,000496
2016-04-182482482472479,000494
2016-04-1525625625025238,000504
2016-04-1425525625425519,000510
2016-04-132502502502507,000500
2016-04-1225825825025012,000500
2016-04-1125625625025011,000500
2016-04-082462532452508,000500
2016-04-072502502502504,000500
2016-04-062452502452502,000500
2016-04-0525725924324426,000488
2016-04-0425925925725712,000514
2016-04-0127327325525624,000512
2016-03-3127627727527512,000550
2016-03-302812812812812,000562
2016-03-292842842842841,000568
2016-03-2828428728028422,000568
2016-03-2528028828028427,000568
2016-03-2428028428028417,000568
2016-03-2328528728028047,000560
2016-03-2228428828128325,000566
2016-03-182802802802801,000560
2016-03-172802812802817,000562
2016-03-162802802802805,000560
2016-03-152802802802805,000560
2016-03-142882882802807,000560
2016-03-112802802802801,000560
2016-03-1026828926828011,000560
2016-03-0927027126827010,000540
2016-03-0827227327127111,000542
2016-03-0726927326927254,000544
2016-03-0427427427027011,000540
2016-03-032752762752769,000552
2016-03-022792802792794,000558
2016-03-012702702702701,000540
2016-02-292752752752753,000550
2016-02-262832832752754,000550
2016-02-2528928928228211,000564
2016-02-2428328327728218,000564
2016-02-2329429428328330,000566
2016-02-222752782732789,000556
2016-02-192702702702701,000540
2016-02-1826727226726919,000538
2016-02-1726926926326311,000526
2016-02-162672672642645,000528
2016-02-152682682682681,000536
2016-02-1225626925025621,000512
2016-02-1029830627027011,000540
2016-02-092822822822821,000564
2016-02-082812822812822,000564
2016-02-0528528928128112,000562
2016-02-0429929929029012,000580
2016-02-033003052992995,000598
2016-02-0230630630630648,000612
2016-02-013133143133145,000628
2016-01-293073073053067,000612
2016-01-283103103063094,000618
2016-01-273113113113112,000622
2016-01-2532432431632127,000642
2016-01-223063073013013,000602
2016-01-213053062982984,000596
2016-01-203083083053056,000610
2016-01-1930430830430610,000612
2016-01-183043123043122,000624
2016-01-1431331330631314,000626
2016-01-133173173113178,000634
2016-01-1231731731031712,000634
2016-01-0832032631331318,000626
2016-01-0732332332032049,000640
2016-01-063333333223225,000644
2016-01-0533833833433414,000668
2016-01-043413413383384,000676

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