6137 小池酸素工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,450	2,450	2,420	2,420	600	484
2019-12-27	2,378	2,428	2,378	2,428	1,000	485.60
2019-12-26	2,421	2,421	2,391	2,391	200	478.20
2019-12-25	2,468	2,468	2,421	2,440	1,700	488
2019-12-24	2,450	2,450	2,444	2,444	200	488.80
2019-12-23	2,475	2,475	2,436	2,436	3,700	487.20
2019-12-20	2,420	2,447	2,395	2,442	2,900	488.40
2019-12-19	2,407	2,421	2,406	2,408	600	481.60
2019-12-18	2,391	2,420	2,365	2,402	3,100	480.40
2019-12-17	2,377	2,399	2,371	2,371	1,000	474.20
2019-12-16	2,354	2,354	2,327	2,327	700	465.40
2019-12-13	2,380	2,380	2,354	2,354	200	470.80
2019-12-12	2,349	2,349	2,299	2,304	400	460.80
2019-12-11	2,399	2,399	2,399	2,399	500	479.80
2019-12-10	2,439	2,439	2,363	2,363	2,400	472.60
2019-12-09	2,375	2,429	2,374	2,396	1,000	479.20
2019-12-06	2,346	2,360	2,346	2,360	2,600	472
2019-12-05	2,279	2,324	2,279	2,320	1,500	464
2019-12-04	2,270	2,279	2,263	2,278	900	455.60
2019-12-03	2,284	2,284	2,270	2,270	1,000	454
2019-12-02	2,283	2,292	2,283	2,292	500	458.40
2019-11-29	2,289	2,289	2,271	2,279	500	455.80
2019-11-28	2,241	2,270	2,241	2,270	300	454
2019-11-27	2,261	2,261	2,261	2,261	200	452.20
2019-11-26	2,278	2,292	2,250	2,250	800	450
2019-11-25	2,282	2,282	2,260	2,277	3,500	455.40
2019-11-22	2,231	2,243	2,231	2,243	1,800	448.60
2019-11-21	2,241	2,243	2,231	2,231	600	446.20
2019-11-20	2,224	2,244	2,220	2,241	1,400	448.20
2019-11-19	2,217	2,217	2,217	2,217	100	443.40
2019-11-18	2,212	2,219	2,212	2,213	900	442.60
2019-11-15	2,200	2,204	2,183	2,204	1,500	440.80
2019-11-14	2,239	2,239	2,180	2,180	2,000	436
2019-11-13	2,227	2,227	2,222	2,226	600	445.20
2019-11-12	2,201	2,222	2,200	2,222	5,900	444.40
2019-11-11	2,175	2,218	2,170	2,180	6,800	436
2019-11-08	2,160	2,164	2,155	2,158	2,300	431.60
2019-11-07	2,155	2,157	2,155	2,155	1,100	431
2019-11-06	2,160	2,172	2,160	2,172	1,300	434.40
2019-11-05	2,151	2,169	2,151	2,155	1,600	431
2019-11-01	2,140	2,190	2,140	2,149	1,000	429.80
2019-10-31	2,170	2,170	2,132	2,132	1,700	426.40
2019-10-30	2,164	2,170	2,162	2,162	1,700	432.40
2019-10-29	2,171	2,181	2,161	2,171	1,200	434.20
2019-10-28	2,203	2,210	2,126	2,172	3,200	434.40
2019-10-25	2,239	2,239	2,201	2,201	2,000	440.20
2019-10-24	2,222	2,230	2,210	2,222	1,000	444.40
2019-10-23	2,244	2,244	2,236	2,236	2,200	447.20
2019-10-21	2,213	2,230	2,191	2,224	1,000	444.80
2019-10-18	2,218	2,236	2,213	2,213	700	442.60
2019-10-17	2,187	2,238	2,187	2,228	900	445.60
2019-10-16	2,185	2,185	2,182	2,182	200	436.40
2019-10-15	2,177	2,177	2,177	2,177	100	435.40
2019-10-11	2,166	2,216	2,166	2,200	400	440
2019-10-10	2,213	2,256	2,181	2,181	1,400	436.20
2019-10-09	2,150	2,163	2,150	2,163	1,300	432.60
2019-10-08	2,215	2,215	2,165	2,165	700	433
2019-10-07	2,212	2,212	2,212	2,212	100	442.40
2019-10-04	2,205	2,205	2,205	2,205	100	441
2019-10-03	2,200	2,200	2,200	2,200	100	440
2019-10-02	2,216	2,220	2,212	2,218	800	443.60
2019-10-01	2,214	2,234	2,214	2,234	200	446.80
2019-09-30	2,233	2,233	2,233	2,233	100	446.60
2019-09-27	2,232	2,233	2,232	2,233	600	446.60
2019-09-26	2,289	2,289	2,265	2,265	2,200	453
2019-09-25	2,197	2,197	2,197	2,197	2,100	439.40
2019-09-24	2,150	2,185	2,150	2,185	3,600	437
2019-09-20	2,149	2,149	2,146	2,146	200	429.20
2019-09-19	2,132	2,146	2,132	2,142	500	428.40
2019-09-18	2,140	2,140	2,121	2,134	1,000	426.80
2019-09-17	2,120	2,141	2,120	2,130	800	426
2019-09-13	2,168	2,168	2,099	2,117	2,300	423.40
2019-09-12	2,200	2,200	2,157	2,158	900	431.60
2019-09-11	2,091	2,100	2,091	2,100	900	420
2019-09-10	2,099	2,099	2,088	2,091	1,700	418.20
2019-09-09	2,050	2,061	2,050	2,061	1,700	412.20
2019-09-06	2,123	2,123	2,100	2,100	2,500	420
2019-09-05	2,106	2,123	2,106	2,123	200	424.60
2019-09-04	2,127	2,127	2,094	2,114	1,600	422.80
2019-09-03	-	-	-	2,089	-	417.80
2019-09-02	2,144	2,144	2,089	2,089	300	417.80
2019-08-30	2,199	2,199	2,199	2,199	100	439.80
2019-08-29	-	-	-	2,199	-	439.80
2019-08-28	-	-	-	2,199	-	439.80
2019-08-27	2,200	2,200	2,177	2,199	1,100	439.80
2019-08-26	2,292	2,292	2,292	2,292	100	458.40
2019-08-23	2,235	2,235	2,200	2,200	3,800	440
2019-08-22	2,261	2,261	2,139	2,220	3,600	444
2019-08-21	2,295	2,311	2,295	2,311	400	462.20
2019-08-20	2,323	2,323	2,254	2,256	1,400	451.20
2019-08-19	2,309	2,330	2,270	2,281	1,500	456.20
2019-08-16	2,349	2,349	2,309	2,309	500	461.80
2019-08-15	2,202	2,249	2,202	2,249	300	449.80
2019-08-14	2,241	2,241	2,214	2,214	400	442.80
2019-08-13	2,305	2,305	2,285	2,285	300	457
2019-08-09	2,355	2,355	2,355	2,355	100	471
2019-08-08	-	-	-	2,250	-	450
2019-08-07	-	-	-	2,250	-	450
2019-08-06	2,250	2,250	2,250	2,250	300	450
2019-08-05	2,445	2,445	2,400	2,400	200	480
2019-08-02	2,445	2,445	2,445	2,445	100	489
2019-08-01	2,394	2,461	2,394	2,461	400	492.20
2019-07-31	2,383	2,383	2,383	2,383	100	476.60
2019-07-30	2,385	2,393	2,380	2,393	500	478.60
2019-07-29	2,383	2,435	2,383	2,435	400	487
2019-07-26	2,447	2,447	2,350	2,383	900	476.60
2019-07-25	2,516	2,516	2,497	2,497	2,500	499.40
2019-07-24	2,500	2,500	2,471	2,477	1,900	495.40
2019-07-23	2,558	2,558	2,531	2,549	11,200	509.80
2019-07-22	2,501	2,553	2,501	2,550	1,500	510
2019-07-19	2,490	2,495	2,490	2,495	1,000	499
2019-07-18	2,523	2,533	2,484	2,533	2,300	506.60
2019-07-17	2,512	2,520	2,501	2,520	800	504
2019-07-16	2,472	2,473	2,472	2,473	400	494.60
2019-07-12	2,529	2,529	2,469	2,471	500	494.20
2019-07-11	2,452	2,452	2,452	2,452	300	490.40
2019-07-10	2,491	2,539	2,470	2,470	4,200	494
2019-07-09	2,452	2,452	2,452	2,452	100	490.40
2019-07-08	2,440	2,440	2,440	2,440	100	488
2019-07-05	2,473	2,473	2,435	2,435	1,900	487
2019-07-04	2,375	2,425	2,375	2,425	700	485
2019-07-03	2,355	2,356	2,355	2,356	200	471.20
2019-07-02	2,337	2,363	2,337	2,350	600	470
2019-07-01	2,339	2,339	2,332	2,332	400	466.40
2019-06-28	2,332	2,332	2,332	2,332	500	466.40
2019-06-27	-	-	-	2,345	-	469
2019-06-26	2,343	2,345	2,341	2,345	400	469
2019-06-25	2,383	2,383	2,344	2,345	1,400	469
2019-06-24	2,349	2,350	2,349	2,350	2,400	470
2019-06-21	2,335	2,348	2,335	2,340	500	468
2019-06-20	2,300	2,350	2,300	2,305	800	461
2019-06-19	2,270	2,300	2,270	2,300	900	460
2019-06-18	2,294	2,294	2,294	2,294	100	458.80
2019-06-17	2,250	2,250	2,249	2,250	1,000	450
2019-06-14	2,253	2,253	2,253	2,253	200	450.60
2019-06-13	-	-	-	2,231	-	446.20
2019-06-12	-	-	-	2,231	-	446.20
2019-06-11	2,216	2,231	2,216	2,231	500	446.20
2019-06-10	2,215	2,216	2,215	2,216	1,100	443.20
2019-06-07	2,165	2,165	2,165	2,165	200	433
2019-06-06	-	-	-	2,165	-	433
2019-06-05	-	-	-	2,165	-	433
2019-06-04	-	-	-	2,165	-	433
2019-06-03	2,115	2,165	2,115	2,165	300	433
2019-05-31	2,215	2,215	2,215	2,215	200	443
2019-05-30	2,215	2,215	2,215	2,215	100	443
2019-05-29	-	-	-	2,137	-	427.40
2019-05-28	2,137	2,137	2,137	2,137	100	427.40
2019-05-27	2,172	2,182	2,172	2,182	400	436.40
2019-05-24	2,244	2,244	2,195	2,196	1,500	439.20
2019-05-23	2,249	2,249	2,240	2,248	2,700	449.60
2019-05-22	2,265	2,270	2,225	2,225	1,900	445
2019-05-21	2,265	2,265	2,220	2,220	1,100	444
2019-05-20	2,220	2,220	2,220	2,220	700	444
2019-05-17	-	-	-	2,133	-	426.60
2019-05-16	2,133	2,133	2,133	2,133	100	426.60
2019-05-15	-	-	-	2,107	-	421.40
2019-05-14	2,163	2,163	2,107	2,107	300	421.40
2019-05-13	-	-	-	2,250	-	450
2019-05-10	2,240	2,259	2,240	2,250	900	450
2019-05-09	2,200	2,200	2,200	2,200	200	440
2019-05-08	2,291	2,291	2,250	2,250	500	450
2019-05-07	-	-	-	2,341	-	468.20
2019-04-26	2,320	2,348	2,320	2,341	1,500	468.20
2019-04-25	2,320	2,350	2,315	2,350	1,300	470
2019-04-24	2,338	2,338	2,338	2,338	100	467.60
2019-04-23	2,339	2,339	2,293	2,300	2,800	460
2019-04-22	2,329	2,329	2,289	2,313	400	462.60
2019-04-19	2,315	2,359	2,315	2,359	600	471.80
2019-04-18	2,219	2,265	2,219	2,265	200	453
2019-04-17	2,186	2,192	2,186	2,192	500	438.40
2019-04-16	2,184	2,185	2,183	2,185	400	437
2019-04-15	2,141	2,141	2,135	2,135	200	427
2019-04-12	-	-	-	2,169	-	433.80
2019-04-11	-	-	-	2,169	-	433.80
2019-04-10	2,163	2,169	2,158	2,169	400	433.80
2019-04-09	2,145	2,155	2,145	2,155	200	431
2019-04-08	2,225	2,225	2,111	2,130	2,400	426
2019-04-05	-	-	-	2,256	-	451.20
2019-04-04	-	-	-	2,256	-	451.20
2019-04-03	2,256	2,256	2,256	2,256	200	451.20
2019-04-02	2,298	2,298	2,298	2,298	100	459.60
2019-04-01	-	-	-	2,298	-	459.60
2019-03-29	-	-	-	2,298	-	459.60
2019-03-28	-	-	-	2,298	-	459.60
2019-03-27	2,283	2,298	2,283	2,298	300	459.60
2019-03-26	2,257	2,304	2,256	2,304	1,200	460.80
2019-03-25	2,355	2,355	2,315	2,333	4,500	466.60
2019-03-22	2,350	2,360	2,255	2,255	1,400	451
2019-03-20	2,293	2,350	2,293	2,350	1,500	470
2019-03-19	2,291	2,292	2,291	2,292	300	458.40
2019-03-18	-	-	-	2,191	-	438.20
2019-03-15	-	-	-	2,191	-	438.20
2019-03-14	-	-	-	2,191	-	438.20
2019-03-13	-	-	-	2,191	-	438.20
2019-03-12	2,166	2,191	2,166	2,191	300	438.20
2019-03-11	2,166	2,216	2,166	2,214	1,600	442.80
2019-03-08	2,220	2,230	2,160	2,160	1,700	432
2019-03-07	-	-	-	2,300	-	460
2019-03-06	-	-	-	2,300	-	460
2019-03-05	2,300	2,300	2,300	2,300	100	460
2019-03-04	2,301	2,310	2,301	2,310	200	462
2019-03-01	-	-	-	2,301	-	460.20
2019-02-28	-	-	-	2,301	-	460.20
2019-02-27	-	-	-	2,301	-	460.20
2019-02-26	2,351	2,351	2,300	2,301	900	460.20
2019-02-25	2,400	2,400	2,400	2,400	3,000	480
2019-02-22	2,365	2,385	2,361	2,385	500	477
2019-02-21	2,304	2,361	2,304	2,351	800	470.20
2019-02-20	2,251	2,300	2,251	2,300	700	460
2019-02-19	2,222	2,235	2,222	2,235	500	447
2019-02-18	2,219	2,219	2,219	2,219	100	443.80
2019-02-15	2,219	2,219	2,219	2,219	100	443.80
2019-02-14	2,151	2,219	2,151	2,219	600	443.80
2019-02-13	2,223	2,223	2,172	2,220	700	444
2019-02-12	2,323	2,323	2,272	2,272	800	454.40
2019-02-08	2,289	2,318	2,289	2,304	500	460.80
2019-02-07	2,284	2,284	2,275	2,275	300	455
2019-02-06	2,234	2,234	2,234	2,234	300	446.80
2019-02-05	2,233	2,233	2,233	2,233	100	446.60
2019-02-04	2,150	2,212	2,150	2,212	1,000	442.40
2019-02-01	2,291	2,291	2,200	2,200	900	440
2019-01-31	-	-	-	2,291	-	458.20
2019-01-30	-	-	-	2,291	-	458.20
2019-01-29	2,291	2,291	2,291	2,291	200	458.20
2019-01-28	-	-	-	2,320	-	464
2019-01-25	2,350	2,350	2,320	2,320	1,200	464
2019-01-24	2,285	2,309	2,285	2,309	300	461.80
2019-01-23	2,303	2,303	2,283	2,283	2,300	456.60
2019-01-22	2,309	2,309	2,307	2,308	1,000	461.60
2019-01-21	2,251	2,302	2,251	2,301	1,300	460.20
2019-01-18	2,239	2,251	2,235	2,251	800	450.20
2019-01-17	2,189	2,239	2,189	2,193	400	438.60
2019-01-16	2,180	2,191	2,177	2,189	1,100	437.80
2019-01-15	2,178	2,184	2,143	2,165	700	433
2019-01-11	2,161	2,200	2,161	2,166	6,700	433.20
2019-01-10	2,298	2,298	2,252	2,298	2,500	459.60
2019-01-09	2,281	2,281	2,275	2,275	1,100	455
2019-01-08	2,252	2,296	2,252	2,296	1,900	459.20
2019-01-07	2,110	2,210	2,110	2,209	600	441.80
2019-01-04	2,051	2,051	2,051	2,051	100	410.20

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

2025年05月
日	月	火	水	木	金	土
« 04月30日
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31