6137 小池酸素工業(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,9012,9032,9002,9001,1002,900
2017-12-282,9042,9242,9002,9012,7002,901
2017-12-272,8912,9002,8912,9001,0002,900
2017-12-262,8792,9052,8792,9031,1002,903
2017-12-252,8732,9002,8732,9004,7002,900
2017-12-222,8792,8852,8702,8854,3002,885
2017-12-212,8662,8702,8622,8709002,870
2017-12-202,8602,8752,8602,8683,0002,868
2017-12-192,8802,8802,8612,8681,8002,868
2017-12-182,8822,8832,8802,8801,7002,880
2017-12-152,8792,8822,8792,8791,7002,879
2017-12-142,8792,8792,8792,8799002,879
2017-12-132,8722,8752,8712,8741,7002,874
2017-12-122,8752,8802,8752,8805002,880
2017-12-112,8942,8942,8732,8737002,873
2017-12-082,8782,8802,8652,8802,6002,880
2017-12-072,8632,8652,8632,8658,8002,865
2017-12-062,8752,8752,8752,8751002,875
2017-12-052,8802,8902,8802,8881,1002,888
2017-12-042,9072,9072,8652,8997002,899
2017-12-012,9012,9042,9002,9005002,900
2017-11-302,9202,9202,8802,9001,2002,900
2017-11-292,9042,9302,8512,9301,1002,930
2017-11-282,9052,9052,9042,9044002,904
2017-11-272,9062,9062,9052,9057,0002,905
2017-11-242,9032,9142,9032,9143,4002,914
2017-11-222,9052,9152,9052,9091,2002,909
2017-11-212,9252,9252,9052,9057,5002,905
2017-11-202,9482,9482,9252,9253002,925
2017-11-172,9522,9522,9502,9502002,950
2017-11-152,9332,9412,9192,9191,1002,919
2017-11-132,9952,9952,9502,9792,8002,979
2017-11-103,0003,0253,0003,0251,9003,025
2017-11-093,0103,0152,9972,9971,0002,997
2017-11-082,9942,9952,9942,9951,5002,995
2017-11-073,0003,0052,9803,0059003,005
2017-11-063,0003,0153,0003,0005003,000
2017-11-023,0253,0252,9963,0008003,000
2017-11-012,9993,0102,9993,0102,0003,010
2017-10-313,0003,0002,9952,9951,2002,995
2017-10-302,9992,9992,9992,9997002,999
2017-10-272,9973,0102,9973,0103,6003,010
2017-10-263,0053,0202,9962,9975,5002,997
2017-10-253,0553,0552,9973,0053,2003,005
2017-10-243,0453,0503,0253,0502,1003,050
2017-10-233,0453,0703,0253,0507,2003,050
2017-10-202,9802,9982,9802,9983002,998
2017-10-192,9682,9702,9682,9703002,970
2017-10-182,9852,9852,9672,9677002,967
2017-10-172,9692,9692,9652,9661,1002,966
2017-10-163,0003,0002,9542,9702,0002,970
2017-10-132,9902,9902,9802,9802002,980
2017-10-122,9502,9892,9502,9701,8002,970
2017-10-112,9623,0002,9623,0001,4003,000
2017-10-102,9612,9792,9612,9625002,962
2017-10-062,9882,9882,9602,9609002,960
2017-10-052,9892,9892,9882,9888002,988
2017-10-042,9602,9962,9602,9964002,996
2017-10-032,9942,9942,9602,9601,5002,960
2017-10-022,9662,9672,9662,9678002,967
2017-09-292,9682,9682,9522,9551,1002,955
2017-09-282,9812,9962,9022,9851,4002,985
2017-09-273,0003,0003,0003,0003,8003,000
2017-09-262983002983008,0003,000
2017-09-2530130129729729,0002,970
2017-09-2230030029830013,0003,000
2017-09-212993002992996,0002,990
2017-09-2030130129629917,0002,990
2017-09-1929630129630120,0003,010
2017-09-142942962932949,0002,940
2017-09-132922922912927,0002,920
2017-09-122902932902934,0002,930
2017-09-112922922922924,0002,920
2017-09-082882882882881,0002,880
2017-09-072892892882889,0002,880
2017-09-0629429428728910,0002,890
2017-09-0529029729029546,0002,950
2017-09-0429529529029116,0002,910
2017-09-0129229629229655,0002,960
2017-08-312952952942954,0002,950
2017-08-302942942932934,0002,930
2017-08-292962982952955,0002,950
2017-08-282942942942946,0002,940
2017-08-252972992972988,0002,980
2017-08-2429829929229629,0002,960
2017-08-2330330330230222,0003,020
2017-08-223013033013037,0003,030
2017-08-2129730129730116,0003,010
2017-08-182942972932975,0002,970
2017-08-172912952912945,0002,940
2017-08-162932932932931,0002,930
2017-08-1529830029429916,0002,990
2017-08-142912932902906,0002,900
2017-08-1029729729529512,0002,950
2017-08-092972982972982,0002,980
2017-08-0830130129730034,0003,000
2017-08-0730430630430610,0003,060
2017-08-043013013003008,0003,000
2017-08-0330130230030258,0003,020
2017-08-0230430630330327,0003,030
2017-08-0130930930230313,0003,030
2017-07-3130431030430817,0003,080
2017-07-2830630730530714,0003,070
2017-07-2730731030330536,0003,050
2017-07-2630130229730011,0003,000
2017-07-2530930930030157,0003,010
2017-07-24306309304306148,0003,060
2017-07-2129630029629834,0002,980
2017-07-2029529829129559,0002,950
2017-07-192962962962963,0002,960
2017-07-1829529629429418,0002,940
2017-07-1429329429129313,0002,930
2017-07-1328829228829212,0002,920
2017-07-122872872862874,0002,870
2017-07-112862872862875,0002,870
2017-07-1028628728628628,0002,860
2017-07-0728328428128429,0002,840
2017-07-0628228228128166,0002,810
2017-07-0528428428128327,0002,830
2017-07-0429229228128458,0002,840
2017-07-0329329328729013,0002,900
2017-06-302912912912912,0002,910
2017-06-292922922912912,0002,910
2017-06-2829229229029010,0002,900
2017-06-2729129229029212,0002,920
2017-06-2629429429029122,0002,910
2017-06-2330030129429441,0002,940
2017-06-2229830229630115,0003,010
2017-06-2129829829629817,0002,980
2017-06-2029630029629828,0002,980
2017-06-1929129629129613,0002,960
2017-06-162902902902906,0002,900
2017-06-152882882882884,0002,880
2017-06-142872882872883,0002,880
2017-06-132872872872871,0002,870
2017-06-1228528528328525,0002,850
2017-06-0928528728528653,0002,860
2017-06-082882882882885,0002,880
2017-06-0729229228628634,0002,860
2017-06-0629329329029219,0002,920
2017-06-0529329429129413,0002,940
2017-06-0229529528929330,0002,930
2017-06-012912922912926,0002,920
2017-05-3128729028729010,0002,900
2017-05-302912912882888,0002,880
2017-05-292912912912912,0002,910
2017-05-262912912912911,0002,910
2017-05-2529629629129138,0002,910
2017-05-242922942922946,0002,940
2017-05-2328929028729032,0002,900
2017-05-2228829128728718,0002,870
2017-05-192842852842857,0002,850
2017-05-1828428428128317,0002,830
2017-05-1730230229129135,0002,910
2017-05-163023032993008,0003,000
2017-05-1530030430030012,0003,000
2017-05-1230530529829812,0002,980
2017-05-1130630830530510,0003,050
2017-05-1030730830530612,0003,060
2017-05-0930330530130414,0003,040
2017-05-0830230930130133,0003,010
2017-05-0229430229330252,0003,020
2017-05-0129129128229124,0002,910
2017-04-282902902902901,0002,900
2017-04-2728628828528512,0002,850
2017-04-2628828928628617,0002,860
2017-04-2528528727828635,0002,860
2017-04-2429329328728735,0002,870
2017-04-2128828828628610,0002,860
2017-04-202842852832857,0002,850
2017-04-1927928427928211,0002,820
2017-04-182742772742775,0002,770
2017-04-1726627026526711,0002,670
2017-04-142662712662709,0002,700
2017-04-132702722702722,0002,720
2017-04-1227927926527227,0002,720
2017-04-112842842822828,0002,820
2017-04-1028328828228613,0002,860
2017-04-072782812782814,0002,810
2017-04-0628828827527923,0002,790
2017-04-052932932862898,0002,890
2017-04-0429529628528515,0002,850
2017-04-033043042963018,0003,010
2017-03-3129430629430418,0003,040
2017-03-302952952932935,0002,930
2017-03-2930830829429819,0002,980
2017-03-283093103093106,0003,100
2017-03-273083083083083,0003,080
2017-03-2430831030730748,0003,070
2017-03-2331131631131623,0003,160
2017-03-2231331431231412,0003,140
2017-03-2131631831331320,0003,130
2017-03-1731831831531610,0003,160
2017-03-1631831831031015,0003,100
2017-03-1531432131431910,0003,190
2017-03-143173183173183,0003,180
2017-03-133213223183185,0003,180
2017-03-1031832131731934,0003,190
2017-03-093143143143141,0003,140
2017-03-083093133083134,0003,130
2017-03-073133133133132,0003,130
2017-03-063103113103119,0003,110
2017-03-033073083073076,0003,070
2017-03-0231631630930912,0003,090
2017-03-013163163073086,0003,080
2017-02-2831331631331610,0003,160
2017-02-2731331631231618,0003,160
2017-02-2431231230931216,0003,120
2017-02-2330931030931033,0003,100
2017-02-2230931030631014,0003,100
2017-02-2130731030730916,0003,090
2017-02-203073073073074,0003,070
2017-02-173053093043099,0003,090
2017-02-163043053043059,0003,050
2017-02-1530231030030520,0003,050
2017-02-143053052993026,0003,020
2017-02-1330030530030314,0003,030
2017-02-102982982962967,0002,960
2017-02-092952982952983,0002,980
2017-02-082922932912934,0002,930
2017-02-0728929028428738,0002,870
2017-02-0629429429429410,0002,940
2017-02-032972972942949,0002,940
2017-02-022972972972975,0002,970
2017-02-0129929929429629,0002,960
2017-01-3129629929629911,0002,990
2017-01-302993002982989,0002,980
2017-01-273013013013012,0003,010
2017-01-2629830129830123,0003,010
2017-01-2530330329730020,0003,000
2017-01-243003002983006,0003,000
2017-01-2330230230130122,0003,010
2017-01-2030230429829818,0002,980
2017-01-1930530630330510,0003,050
2017-01-1829530929530513,0003,050
2017-01-1729829829529517,0002,950
2017-01-1629830029829810,0002,980
2017-01-133003002972974,0002,970
2017-01-1229529929529911,0002,990
2017-01-1030330329529525,0002,950
2017-01-063033033013037,0003,030
2017-01-0530530630130322,0003,030
2017-01-0429630429430027,0003,000

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