6137 小池酸素工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,124	2,124	2,065	2,065	800	2,065
2018-12-27	2,115	2,120	2,115	2,117	500	2,117
2018-12-26	2,001	2,117	1,998	2,110	3,000	2,110
2018-12-25	2,177	2,198	2,051	2,051	8,800	2,051
2018-12-21	2,210	2,210	2,130	2,170	900	2,170
2018-12-20	2,324	2,325	2,210	2,210	2,000	2,210
2018-12-19	2,301	2,321	2,301	2,321	3,000	2,321
2018-12-18	2,302	2,320	2,301	2,301	1,200	2,301
2018-12-17	2,350	2,350	2,333	2,348	1,000	2,348
2018-12-14	2,351	2,366	2,350	2,350	1,200	2,350
2018-12-13	2,359	2,411	2,351	2,351	800	2,351
2018-12-12	2,308	2,351	2,308	2,350	1,400	2,350
2018-12-11	2,359	2,359	2,269	2,358	1,300	2,358
2018-12-10	2,460	2,460	2,359	2,359	500	2,359
2018-12-07	2,539	2,539	2,455	2,455	1,900	2,455
2018-12-06	2,450	2,450	2,449	2,450	3,300	2,450
2018-12-05	2,462	2,462	2,450	2,450	500	2,450
2018-12-04	2,512	2,512	2,511	2,512	700	2,512
2018-12-03	2,505	2,505	2,505	2,505	100	2,505
2018-11-30	-	-	-	2,555	-	2,555
2018-11-29	2,452	2,556	2,452	2,555	2,500	2,555
2018-11-28	-	-	-	2,500	-	2,500
2018-11-27	-	-	-	2,500	-	2,500
2018-11-26	2,550	2,550	2,500	2,500	2,100	2,500
2018-11-22	2,493	2,515	2,486	2,515	2,600	2,515
2018-11-21	2,492	2,495	2,492	2,494	2,100	2,494
2018-11-20	2,486	2,500	2,486	2,500	500	2,500
2018-11-19	2,449	2,449	2,449	2,449	100	2,449
2018-11-16	2,448	2,448	2,448	2,448	100	2,448
2018-11-15	2,449	2,449	2,449	2,449	100	2,449
2018-11-14	2,427	2,427	2,427	2,427	200	2,427
2018-11-13	2,422	2,472	2,422	2,472	300	2,472
2018-11-12	2,510	2,510	2,500	2,500	400	2,500
2018-11-09	2,488	2,488	2,480	2,480	1,100	2,480
2018-11-08	2,465	2,480	2,465	2,480	700	2,480
2018-11-07	2,484	2,535	2,481	2,481	1,700	2,481
2018-11-06	2,480	2,485	2,480	2,485	700	2,485
2018-11-05	2,512	2,512	2,471	2,509	5,000	2,509
2018-11-02	2,544	2,544	2,543	2,544	400	2,544
2018-11-01	2,544	2,544	2,544	2,544	100	2,544
2018-10-31	2,540	2,540	2,540	2,540	100	2,540
2018-10-30	-	-	-	2,540	-	2,540
2018-10-29	2,511	2,540	2,511	2,540	300	2,540
2018-10-26	2,551	2,580	2,549	2,549	500	2,549
2018-10-25	2,565	2,598	2,565	2,580	2,100	2,580
2018-10-24	2,631	2,665	2,631	2,665	400	2,665
2018-10-23	2,713	2,713	2,630	2,646	4,100	2,646
2018-10-22	2,700	2,711	2,700	2,711	400	2,711
2018-10-19	2,668	2,668	2,654	2,667	400	2,667
2018-10-18	2,662	2,670	2,656	2,670	1,000	2,670
2018-10-17	2,650	2,650	2,650	2,650	100	2,650
2018-10-16	2,631	2,631	2,631	2,631	100	2,631
2018-10-15	2,632	2,632	2,632	2,632	100	2,632
2018-10-12	2,632	2,632	2,632	2,632	200	2,632
2018-10-11	2,680	2,680	2,651	2,655	1,700	2,655
2018-10-10	2,718	2,718	2,680	2,700	600	2,700
2018-10-09	2,718	2,718	2,718	2,718	200	2,718
2018-10-05	2,683	2,718	2,683	2,718	200	2,718
2018-10-04	2,698	2,698	2,680	2,680	1,100	2,680
2018-10-03	2,656	2,695	2,656	2,695	400	2,695
2018-10-02	2,697	2,697	2,697	2,697	100	2,697
2018-10-01	2,655	2,675	2,655	2,675	200	2,675
2018-09-28	2,641	2,674	2,641	2,674	500	2,674
2018-09-27	2,641	2,641	2,631	2,631	900	2,631
2018-09-26	2,705	2,705	2,702	2,702	600	2,702
2018-09-25	2,720	2,720	2,705	2,705	3,100	2,705
2018-09-21	2,650	2,690	2,650	2,670	3,400	2,670
2018-09-20	2,680	2,681	2,620	2,650	2,000	2,650
2018-09-19	2,740	2,740	2,680	2,680	800	2,680
2018-09-18	2,649	2,690	2,639	2,690	700	2,690
2018-09-14	2,655	2,655	2,655	2,655	200	2,655
2018-09-13	2,636	2,636	2,636	2,636	700	2,636
2018-09-12	2,633	2,633	2,633	2,633	100	2,633
2018-09-11	-	-	-	2,725	-	2,725
2018-09-10	2,625	2,725	2,625	2,725	400	2,725
2018-09-07	2,692	2,692	2,615	2,615	700	2,615
2018-09-06	2,647	2,647	2,642	2,642	800	2,642
2018-09-05	2,675	2,675	2,675	2,675	3,100	2,675
2018-09-04	2,700	2,700	2,699	2,699	500	2,699
2018-09-03	2,674	2,676	2,674	2,676	300	2,676
2018-08-31	-	-	-	2,714	-	2,714
2018-08-30	2,714	2,714	2,714	2,714	100	2,714
2018-08-29	2,700	2,708	2,700	2,707	1,300	2,707
2018-08-28	2,744	2,750	2,744	2,750	1,000	2,750
2018-08-27	2,770	2,775	2,740	2,740	400	2,740
2018-08-24	2,800	2,800	2,800	2,800	700	2,800
2018-08-23	2,838	2,840	2,811	2,840	2,400	2,840
2018-08-22	2,788	2,788	2,788	2,788	100	2,788
2018-08-21	2,712	2,750	2,712	2,750	3,100	2,750
2018-08-20	2,779	2,779	2,759	2,759	200	2,759
2018-08-17	-	-	-	2,690	-	2,690
2018-08-16	2,738	2,738	2,690	2,690	200	2,690
2018-08-15	2,738	2,738	2,738	2,738	300	2,738
2018-08-14	-	-	-	2,738	-	2,738
2018-08-13	2,738	2,738	2,738	2,738	100	2,738
2018-08-10	2,753	2,848	2,731	2,738	900	2,738
2018-08-09	2,756	2,756	2,755	2,755	200	2,755
2018-08-08	2,731	2,731	2,731	2,731	100	2,731
2018-08-07	2,848	2,850	2,700	2,731	1,800	2,731
2018-08-06	2,862	2,871	2,862	2,871	500	2,871
2018-08-03	2,865	2,865	2,862	2,862	200	2,862
2018-08-02	2,935	2,935	2,890	2,899	2,100	2,899
2018-08-01	2,920	2,920	2,870	2,885	700	2,885
2018-07-31	-	-	-	2,891	-	2,891
2018-07-30	2,975	2,975	2,880	2,891	800	2,891
2018-07-27	2,907	2,907	2,907	2,907	1,200	2,907
2018-07-26	-	-	-	2,957	-	2,957
2018-07-25	2,951	2,957	2,945	2,957	2,000	2,957
2018-07-24	2,983	3,030	2,983	3,000	1,900	3,000
2018-07-23	2,973	2,974	2,950	2,974	8,300	2,974
2018-07-20	2,901	2,934	2,900	2,934	3,100	2,934
2018-07-19	2,900	2,900	2,898	2,898	900	2,898
2018-07-18	2,879	2,905	2,871	2,900	1,900	2,900
2018-07-17	2,847	2,851	2,847	2,851	700	2,851
2018-07-13	2,842	2,845	2,842	2,845	200	2,845
2018-07-12	-	-	-	2,840	-	2,840
2018-07-11	2,840	2,840	2,840	2,840	200	2,840
2018-07-10	2,891	2,891	2,890	2,890	400	2,890
2018-07-09	2,840	2,842	2,840	2,841	400	2,841
2018-07-06	2,848	2,848	2,848	2,848	1,400	2,848
2018-07-05	2,761	2,761	2,752	2,752	700	2,752
2018-07-04	2,782	2,819	2,750	2,750	1,200	2,750
2018-07-03	2,917	2,917	2,815	2,820	1,800	2,820
2018-07-02	2,826	2,826	2,818	2,818	400	2,818
2018-06-29	2,850	2,850	2,850	2,850	100	2,850
2018-06-28	-	-	-	2,900	-	2,900
2018-06-27	-	-	-	2,900	-	2,900
2018-06-26	2,900	2,900	2,900	2,900	1,100	2,900
2018-06-25	2,900	2,909	2,900	2,909	2,600	2,909
2018-06-22	2,850	2,870	2,850	2,850	500	2,850
2018-06-21	2,880	2,880	2,850	2,850	700	2,850
2018-06-20	2,852	2,852	2,851	2,852	500	2,852
2018-06-19	2,900	2,900	2,851	2,851	400	2,851
2018-06-18	-	-	-	2,850	-	2,850
2018-06-15	-	-	-	2,850	-	2,850
2018-06-14	2,850	2,850	2,850	2,850	100	2,850
2018-06-13	2,850	2,900	2,850	2,850	700	2,850
2018-06-12	-	-	-	2,900	-	2,900
2018-06-11	2,900	2,900	2,900	2,900	500	2,900
2018-06-08	-	-	-	2,850	-	2,850
2018-06-07	-	-	-	2,850	-	2,850
2018-06-06	2,842	2,850	2,842	2,850	3,100	2,850
2018-06-05	2,890	2,890	2,840	2,840	1,800	2,840
2018-06-04	2,830	2,940	2,830	2,940	1,200	2,940
2018-06-01	2,861	2,880	2,830	2,830	700	2,830
2018-05-31	2,898	2,911	2,898	2,911	400	2,911
2018-05-30	-	-	-	2,949	-	2,949
2018-05-29	2,949	2,949	2,949	2,949	100	2,949
2018-05-28	2,903	2,903	2,903	2,903	200	2,903
2018-05-25	2,952	2,952	2,952	2,952	1,700	2,952
2018-05-24	2,946	2,950	2,946	2,950	200	2,950
2018-05-23	2,963	2,963	2,950	2,950	2,200	2,950
2018-05-22	2,951	2,959	2,951	2,959	200	2,959
2018-05-21	2,942	2,943	2,940	2,940	3,800	2,940
2018-05-18	2,969	2,969	2,926	2,940	800	2,940
2018-05-17	2,950	2,950	2,950	2,950	200	2,950
2018-05-16	2,960	2,960	2,960	2,960	400	2,960
2018-05-15	2,999	2,999	2,970	2,970	1,600	2,970
2018-05-14	2,993	3,000	2,979	2,999	1,700	2,999
2018-05-11	3,000	3,000	2,992	2,992	600	2,992
2018-05-10	2,995	3,010	2,953	3,010	2,000	3,010
2018-05-09	-	-	-	2,961	-	2,961
2018-05-08	-	-	-	2,961	-	2,961
2018-05-07	2,961	2,961	2,961	2,961	100	2,961
2018-05-02	2,996	2,996	2,996	2,996	300	2,996
2018-05-01	2,998	2,998	2,967	2,967	500	2,967
2018-04-27	2,964	3,015	2,964	3,010	3,500	3,010
2018-04-26	2,956	2,958	2,956	2,958	400	2,958
2018-04-25	2,950	2,956	2,941	2,956	2,100	2,956
2018-04-24	2,980	2,990	2,980	2,990	3,600	2,990
2018-04-23	2,997	2,997	2,968	2,980	2,000	2,980
2018-04-20	2,969	2,969	2,954	2,965	600	2,965
2018-04-19	2,967	2,967	2,947	2,965	500	2,965
2018-04-18	2,969	2,969	2,930	2,969	800	2,969
2018-04-17	2,966	2,966	2,966	2,966	100	2,966
2018-04-16	2,967	2,967	2,967	2,967	100	2,967
2018-04-12	2,872	2,874	2,872	2,874	200	2,874
2018-04-11	2,900	2,934	2,833	2,881	1,300	2,881
2018-04-10	2,965	2,965	2,900	2,900	1,200	2,900
2018-04-09	2,933	2,933	2,930	2,930	300	2,930
2018-04-06	2,974	2,974	2,974	2,974	100	2,974
2018-04-04	2,900	2,953	2,900	2,953	400	2,953
2018-04-03	2,950	2,950	2,950	2,950	100	2,950
2018-03-27	2,920	2,921	2,920	2,920	900	2,920
2018-03-26	2,914	2,914	2,911	2,914	800	2,914
2018-03-23	2,970	2,970	2,932	2,934	2,600	2,934
2018-03-22	2,985	3,010	2,985	3,010	700	3,010
2018-03-20	2,988	2,988	2,988	2,988	100	2,988
2018-03-19	2,981	2,981	2,961	2,961	1,300	2,961
2018-03-15	2,942	2,990	2,942	2,988	1,100	2,988
2018-03-13	2,928	2,978	2,928	2,941	300	2,941
2018-03-12	2,998	2,998	2,997	2,998	900	2,998
2018-03-09	2,958	2,963	2,936	2,936	500	2,936
2018-03-08	2,963	2,963	2,958	2,958	1,300	2,958
2018-03-06	2,950	2,963	2,902	2,963	1,000	2,963
2018-03-05	2,970	2,970	2,920	2,920	1,900	2,920
2018-03-02	2,975	2,975	2,967	2,968	500	2,968
2018-03-01	2,984	3,015	2,972	3,015	2,200	3,015
2018-02-28	2,984	2,984	2,984	2,984	200	2,984
2018-02-27	3,015	3,015	2,990	2,990	700	2,990
2018-02-26	3,025	3,055	3,015	3,015	1,500	3,015
2018-02-23	3,030	3,030	2,981	3,030	2,800	3,030
2018-02-22	2,966	2,984	2,960	2,984	1,800	2,984
2018-02-21	2,947	2,974	2,947	2,974	600	2,974
2018-02-20	2,947	2,947	2,947	2,947	100	2,947
2018-02-19	2,890	2,954	2,890	2,954	1,400	2,954
2018-02-15	2,800	2,838	2,800	2,838	200	2,838
2018-02-14	2,800	2,800	2,770	2,770	1,500	2,770
2018-02-13	2,799	2,850	2,799	2,800	1,100	2,800
2018-02-09	2,694	2,761	2,694	2,760	11,000	2,760
2018-02-08	2,835	2,884	2,830	2,844	700	2,844
2018-02-07	2,834	2,946	2,834	2,835	1,800	2,835
2018-02-06	2,810	2,910	2,810	2,810	2,900	2,810
2018-02-05	2,996	3,000	2,981	2,990	1,700	2,990
2018-02-02	3,050	3,050	3,050	3,050	300	3,050
2018-02-01	3,030	3,030	3,030	3,030	500	3,030
2018-01-31	3,025	3,030	3,025	3,025	1,000	3,025
2018-01-30	3,055	3,070	3,030	3,030	2,500	3,030
2018-01-29	3,020	3,065	3,020	3,065	1,900	3,065
2018-01-26	3,045	3,045	3,000	3,020	900	3,020
2018-01-25	3,035	3,035	3,020	3,020	1,000	3,020
2018-01-24	3,040	3,040	3,030	3,040	1,400	3,040
2018-01-23	3,050	3,050	3,035	3,035	2,400	3,035
2018-01-22	3,050	3,050	3,020	3,030	1,700	3,030
2018-01-19	3,005	3,005	3,005	3,005	2,300	3,005
2018-01-18	3,030	3,040	3,005	3,005	3,000	3,005
2018-01-17	3,000	3,040	3,000	3,030	1,400	3,030
2018-01-16	2,990	3,000	2,990	3,000	600	3,000
2018-01-15	2,982	2,990	2,982	2,990	500	2,990
2018-01-12	2,972	2,999	2,972	2,976	600	2,976
2018-01-11	2,993	2,994	2,966	2,971	1,500	2,971
2018-01-10	2,950	2,991	2,947	2,989	6,400	2,989
2018-01-09	2,919	2,947	2,919	2,947	800	2,947
2018-01-05	2,928	2,936	2,903	2,910	4,400	2,910
2018-01-04	2,941	2,941	2,905	2,910	400	2,910

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