1. HOME >
  2. 株価時系列 >
  3. 6137 >
  4. 2018年

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
2018-12-282,1242,1242,0652,0658002,065
2018-12-272,1152,1202,1152,1175002,117
2018-12-262,0012,1171,9982,1103,0002,110
2018-12-252,1772,1982,0512,0518,8002,051
2018-12-212,2102,2102,1302,1709002,170
2018-12-202,3242,3252,2102,2102,0002,210
2018-12-192,3012,3212,3012,3213,0002,321
2018-12-182,3022,3202,3012,3011,2002,301
2018-12-172,3502,3502,3332,3481,0002,348
2018-12-142,3512,3662,3502,3501,2002,350
2018-12-132,3592,4112,3512,3518002,351
2018-12-122,3082,3512,3082,3501,4002,350
2018-12-112,3592,3592,2692,3581,3002,358
2018-12-102,4602,4602,3592,3595002,359
2018-12-072,5392,5392,4552,4551,9002,455
2018-12-062,4502,4502,4492,4503,3002,450
2018-12-052,4622,4622,4502,4505002,450
2018-12-042,5122,5122,5112,5127002,512
2018-12-032,5052,5052,5052,5051002,505
2018-11-30---2,555-2,555
2018-11-292,4522,5562,4522,5552,5002,555
2018-11-28---2,500-2,500
2018-11-27---2,500-2,500
2018-11-262,5502,5502,5002,5002,1002,500
2018-11-222,4932,5152,4862,5152,6002,515
2018-11-212,4922,4952,4922,4942,1002,494
2018-11-202,4862,5002,4862,5005002,500
2018-11-192,4492,4492,4492,4491002,449
2018-11-162,4482,4482,4482,4481002,448
2018-11-152,4492,4492,4492,4491002,449
2018-11-142,4272,4272,4272,4272002,427
2018-11-132,4222,4722,4222,4723002,472
2018-11-122,5102,5102,5002,5004002,500
2018-11-092,4882,4882,4802,4801,1002,480
2018-11-082,4652,4802,4652,4807002,480
2018-11-072,4842,5352,4812,4811,7002,481
2018-11-062,4802,4852,4802,4857002,485
2018-11-052,5122,5122,4712,5095,0002,509
2018-11-022,5442,5442,5432,5444002,544
2018-11-012,5442,5442,5442,5441002,544
2018-10-312,5402,5402,5402,5401002,540
2018-10-30---2,540-2,540
2018-10-292,5112,5402,5112,5403002,540
2018-10-262,5512,5802,5492,5495002,549
2018-10-252,5652,5982,5652,5802,1002,580
2018-10-242,6312,6652,6312,6654002,665
2018-10-232,7132,7132,6302,6464,1002,646
2018-10-222,7002,7112,7002,7114002,711
2018-10-192,6682,6682,6542,6674002,667
2018-10-182,6622,6702,6562,6701,0002,670
2018-10-172,6502,6502,6502,6501002,650
2018-10-162,6312,6312,6312,6311002,631
2018-10-152,6322,6322,6322,6321002,632
2018-10-122,6322,6322,6322,6322002,632
2018-10-112,6802,6802,6512,6551,7002,655
2018-10-102,7182,7182,6802,7006002,700
2018-10-092,7182,7182,7182,7182002,718
2018-10-052,6832,7182,6832,7182002,718
2018-10-042,6982,6982,6802,6801,1002,680
2018-10-032,6562,6952,6562,6954002,695
2018-10-022,6972,6972,6972,6971002,697
2018-10-012,6552,6752,6552,6752002,675
2018-09-282,6412,6742,6412,6745002,674
2018-09-272,6412,6412,6312,6319002,631
2018-09-262,7052,7052,7022,7026002,702
2018-09-252,7202,7202,7052,7053,1002,705
2018-09-212,6502,6902,6502,6703,4002,670
2018-09-202,6802,6812,6202,6502,0002,650
2018-09-192,7402,7402,6802,6808002,680
2018-09-182,6492,6902,6392,6907002,690
2018-09-142,6552,6552,6552,6552002,655
2018-09-132,6362,6362,6362,6367002,636
2018-09-122,6332,6332,6332,6331002,633
2018-09-11---2,725-2,725
2018-09-102,6252,7252,6252,7254002,725
2018-09-072,6922,6922,6152,6157002,615
2018-09-062,6472,6472,6422,6428002,642
2018-09-052,6752,6752,6752,6753,1002,675
2018-09-042,7002,7002,6992,6995002,699
2018-09-032,6742,6762,6742,6763002,676
2018-08-31---2,714-2,714
2018-08-302,7142,7142,7142,7141002,714
2018-08-292,7002,7082,7002,7071,3002,707
2018-08-282,7442,7502,7442,7501,0002,750
2018-08-272,7702,7752,7402,7404002,740
2018-08-242,8002,8002,8002,8007002,800
2018-08-232,8382,8402,8112,8402,4002,840
2018-08-222,7882,7882,7882,7881002,788
2018-08-212,7122,7502,7122,7503,1002,750
2018-08-202,7792,7792,7592,7592002,759
2018-08-17---2,690-2,690
2018-08-162,7382,7382,6902,6902002,690
2018-08-152,7382,7382,7382,7383002,738
2018-08-14---2,738-2,738
2018-08-132,7382,7382,7382,7381002,738
2018-08-102,7532,8482,7312,7389002,738
2018-08-092,7562,7562,7552,7552002,755
2018-08-082,7312,7312,7312,7311002,731
2018-08-072,8482,8502,7002,7311,8002,731
2018-08-062,8622,8712,8622,8715002,871
2018-08-032,8652,8652,8622,8622002,862
2018-08-022,9352,9352,8902,8992,1002,899
2018-08-012,9202,9202,8702,8857002,885
2018-07-31---2,891-2,891
2018-07-302,9752,9752,8802,8918002,891
2018-07-272,9072,9072,9072,9071,2002,907
2018-07-26---2,957-2,957
2018-07-252,9512,9572,9452,9572,0002,957
2018-07-242,9833,0302,9833,0001,9003,000
2018-07-232,9732,9742,9502,9748,3002,974
2018-07-202,9012,9342,9002,9343,1002,934
2018-07-192,9002,9002,8982,8989002,898
2018-07-182,8792,9052,8712,9001,9002,900
2018-07-172,8472,8512,8472,8517002,851
2018-07-132,8422,8452,8422,8452002,845
2018-07-12---2,840-2,840
2018-07-112,8402,8402,8402,8402002,840
2018-07-102,8912,8912,8902,8904002,890
2018-07-092,8402,8422,8402,8414002,841
2018-07-062,8482,8482,8482,8481,4002,848
2018-07-052,7612,7612,7522,7527002,752
2018-07-042,7822,8192,7502,7501,2002,750
2018-07-032,9172,9172,8152,8201,8002,820
2018-07-022,8262,8262,8182,8184002,818
2018-06-292,8502,8502,8502,8501002,850
2018-06-28---2,900-2,900
2018-06-27---2,900-2,900
2018-06-262,9002,9002,9002,9001,1002,900
2018-06-252,9002,9092,9002,9092,6002,909
2018-06-222,8502,8702,8502,8505002,850
2018-06-212,8802,8802,8502,8507002,850
2018-06-202,8522,8522,8512,8525002,852
2018-06-192,9002,9002,8512,8514002,851
2018-06-18---2,850-2,850
2018-06-15---2,850-2,850
2018-06-142,8502,8502,8502,8501002,850
2018-06-132,8502,9002,8502,8507002,850
2018-06-12---2,900-2,900
2018-06-112,9002,9002,9002,9005002,900
2018-06-08---2,850-2,850
2018-06-07---2,850-2,850
2018-06-062,8422,8502,8422,8503,1002,850
2018-06-052,8902,8902,8402,8401,8002,840
2018-06-042,8302,9402,8302,9401,2002,940
2018-06-012,8612,8802,8302,8307002,830
2018-05-312,8982,9112,8982,9114002,911
2018-05-30---2,949-2,949
2018-05-292,9492,9492,9492,9491002,949
2018-05-282,9032,9032,9032,9032002,903
2018-05-252,9522,9522,9522,9521,7002,952
2018-05-242,9462,9502,9462,9502002,950
2018-05-232,9632,9632,9502,9502,2002,950
2018-05-222,9512,9592,9512,9592002,959
2018-05-212,9422,9432,9402,9403,8002,940
2018-05-182,9692,9692,9262,9408002,940
2018-05-172,9502,9502,9502,9502002,950
2018-05-162,9602,9602,9602,9604002,960
2018-05-152,9992,9992,9702,9701,6002,970
2018-05-142,9933,0002,9792,9991,7002,999
2018-05-113,0003,0002,9922,9926002,992
2018-05-102,9953,0102,9533,0102,0003,010
2018-05-09---2,961-2,961
2018-05-08---2,961-2,961
2018-05-072,9612,9612,9612,9611002,961
2018-05-022,9962,9962,9962,9963002,996
2018-05-012,9982,9982,9672,9675002,967
2018-04-272,9643,0152,9643,0103,5003,010
2018-04-262,9562,9582,9562,9584002,958
2018-04-252,9502,9562,9412,9562,1002,956
2018-04-242,9802,9902,9802,9903,6002,990
2018-04-232,9972,9972,9682,9802,0002,980
2018-04-202,9692,9692,9542,9656002,965
2018-04-192,9672,9672,9472,9655002,965
2018-04-182,9692,9692,9302,9698002,969
2018-04-172,9662,9662,9662,9661002,966
2018-04-162,9672,9672,9672,9671002,967
2018-04-122,8722,8742,8722,8742002,874
2018-04-112,9002,9342,8332,8811,3002,881
2018-04-102,9652,9652,9002,9001,2002,900
2018-04-092,9332,9332,9302,9303002,930
2018-04-062,9742,9742,9742,9741002,974
2018-04-042,9002,9532,9002,9534002,953
2018-04-032,9502,9502,9502,9501002,950
2018-03-272,9202,9212,9202,9209002,920
2018-03-262,9142,9142,9112,9148002,914
2018-03-232,9702,9702,9322,9342,6002,934
2018-03-222,9853,0102,9853,0107003,010
2018-03-202,9882,9882,9882,9881002,988
2018-03-192,9812,9812,9612,9611,3002,961
2018-03-152,9422,9902,9422,9881,1002,988
2018-03-132,9282,9782,9282,9413002,941
2018-03-122,9982,9982,9972,9989002,998
2018-03-092,9582,9632,9362,9365002,936
2018-03-082,9632,9632,9582,9581,3002,958
2018-03-062,9502,9632,9022,9631,0002,963
2018-03-052,9702,9702,9202,9201,9002,920
2018-03-022,9752,9752,9672,9685002,968
2018-03-012,9843,0152,9723,0152,2003,015
2018-02-282,9842,9842,9842,9842002,984
2018-02-273,0153,0152,9902,9907002,990
2018-02-263,0253,0553,0153,0151,5003,015
2018-02-233,0303,0302,9813,0302,8003,030
2018-02-222,9662,9842,9602,9841,8002,984
2018-02-212,9472,9742,9472,9746002,974
2018-02-202,9472,9472,9472,9471002,947
2018-02-192,8902,9542,8902,9541,4002,954
2018-02-152,8002,8382,8002,8382002,838
2018-02-142,8002,8002,7702,7701,5002,770
2018-02-132,7992,8502,7992,8001,1002,800
2018-02-092,6942,7612,6942,76011,0002,760
2018-02-082,8352,8842,8302,8447002,844
2018-02-072,8342,9462,8342,8351,8002,835
2018-02-062,8102,9102,8102,8102,9002,810
2018-02-052,9963,0002,9812,9901,7002,990
2018-02-023,0503,0503,0503,0503003,050
2018-02-013,0303,0303,0303,0305003,030
2018-01-313,0253,0303,0253,0251,0003,025
2018-01-303,0553,0703,0303,0302,5003,030
2018-01-293,0203,0653,0203,0651,9003,065
2018-01-263,0453,0453,0003,0209003,020
2018-01-253,0353,0353,0203,0201,0003,020
2018-01-243,0403,0403,0303,0401,4003,040
2018-01-233,0503,0503,0353,0352,4003,035
2018-01-223,0503,0503,0203,0301,7003,030
2018-01-193,0053,0053,0053,0052,3003,005
2018-01-183,0303,0403,0053,0053,0003,005
2018-01-173,0003,0403,0003,0301,4003,030
2018-01-162,9903,0002,9903,0006003,000
2018-01-152,9822,9902,9822,9905002,990
2018-01-122,9722,9992,9722,9766002,976
2018-01-112,9932,9942,9662,9711,5002,971
2018-01-102,9502,9912,9472,9896,4002,989
2018-01-092,9192,9472,9192,9478002,947
2018-01-052,9282,9362,9032,9104,4002,910
2018-01-042,9412,9412,9052,9104002,910

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