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	2,420
2019-12-27	2,378	2,428	2,378	2,428	1,000	2,428
2019-12-26	2,421	2,421	2,391	2,391	200	2,391
2019-12-25	2,468	2,468	2,421	2,440	1,700	2,440
2019-12-24	2,450	2,450	2,444	2,444	200	2,444
2019-12-23	2,475	2,475	2,436	2,436	3,700	2,436
2019-12-20	2,420	2,447	2,395	2,442	2,900	2,442
2019-12-19	2,407	2,421	2,406	2,408	600	2,408
2019-12-18	2,391	2,420	2,365	2,402	3,100	2,402
2019-12-17	2,377	2,399	2,371	2,371	1,000	2,371
2019-12-16	2,354	2,354	2,327	2,327	700	2,327
2019-12-13	2,380	2,380	2,354	2,354	200	2,354
2019-12-12	2,349	2,349	2,299	2,304	400	2,304
2019-12-11	2,399	2,399	2,399	2,399	500	2,399
2019-12-10	2,439	2,439	2,363	2,363	2,400	2,363
2019-12-09	2,375	2,429	2,374	2,396	1,000	2,396
2019-12-06	2,346	2,360	2,346	2,360	2,600	2,360
2019-12-05	2,279	2,324	2,279	2,320	1,500	2,320
2019-12-04	2,270	2,279	2,263	2,278	900	2,278
2019-12-03	2,284	2,284	2,270	2,270	1,000	2,270
2019-12-02	2,283	2,292	2,283	2,292	500	2,292
2019-11-29	2,289	2,289	2,271	2,279	500	2,279
2019-11-28	2,241	2,270	2,241	2,270	300	2,270
2019-11-27	2,261	2,261	2,261	2,261	200	2,261
2019-11-26	2,278	2,292	2,250	2,250	800	2,250
2019-11-25	2,282	2,282	2,260	2,277	3,500	2,277
2019-11-22	2,231	2,243	2,231	2,243	1,800	2,243
2019-11-21	2,241	2,243	2,231	2,231	600	2,231
2019-11-20	2,224	2,244	2,220	2,241	1,400	2,241
2019-11-19	2,217	2,217	2,217	2,217	100	2,217
2019-11-18	2,212	2,219	2,212	2,213	900	2,213
2019-11-15	2,200	2,204	2,183	2,204	1,500	2,204
2019-11-14	2,239	2,239	2,180	2,180	2,000	2,180
2019-11-13	2,227	2,227	2,222	2,226	600	2,226
2019-11-12	2,201	2,222	2,200	2,222	5,900	2,222
2019-11-11	2,175	2,218	2,170	2,180	6,800	2,180
2019-11-08	2,160	2,164	2,155	2,158	2,300	2,158
2019-11-07	2,155	2,157	2,155	2,155	1,100	2,155
2019-11-06	2,160	2,172	2,160	2,172	1,300	2,172
2019-11-05	2,151	2,169	2,151	2,155	1,600	2,155
2019-11-01	2,140	2,190	2,140	2,149	1,000	2,149
2019-10-31	2,170	2,170	2,132	2,132	1,700	2,132
2019-10-30	2,164	2,170	2,162	2,162	1,700	2,162
2019-10-29	2,171	2,181	2,161	2,171	1,200	2,171
2019-10-28	2,203	2,210	2,126	2,172	3,200	2,172
2019-10-25	2,239	2,239	2,201	2,201	2,000	2,201
2019-10-24	2,222	2,230	2,210	2,222	1,000	2,222
2019-10-23	2,244	2,244	2,236	2,236	2,200	2,236
2019-10-21	2,213	2,230	2,191	2,224	1,000	2,224
2019-10-18	2,218	2,236	2,213	2,213	700	2,213
2019-10-17	2,187	2,238	2,187	2,228	900	2,228
2019-10-16	2,185	2,185	2,182	2,182	200	2,182
2019-10-15	2,177	2,177	2,177	2,177	100	2,177
2019-10-11	2,166	2,216	2,166	2,200	400	2,200
2019-10-10	2,213	2,256	2,181	2,181	1,400	2,181
2019-10-09	2,150	2,163	2,150	2,163	1,300	2,163
2019-10-08	2,215	2,215	2,165	2,165	700	2,165
2019-10-07	2,212	2,212	2,212	2,212	100	2,212
2019-10-04	2,205	2,205	2,205	2,205	100	2,205
2019-10-03	2,200	2,200	2,200	2,200	100	2,200
2019-10-02	2,216	2,220	2,212	2,218	800	2,218
2019-10-01	2,214	2,234	2,214	2,234	200	2,234
2019-09-30	2,233	2,233	2,233	2,233	100	2,233
2019-09-27	2,232	2,233	2,232	2,233	600	2,233
2019-09-26	2,289	2,289	2,265	2,265	2,200	2,265
2019-09-25	2,197	2,197	2,197	2,197	2,100	2,197
2019-09-24	2,150	2,185	2,150	2,185	3,600	2,185
2019-09-20	2,149	2,149	2,146	2,146	200	2,146
2019-09-19	2,132	2,146	2,132	2,142	500	2,142
2019-09-18	2,140	2,140	2,121	2,134	1,000	2,134
2019-09-17	2,120	2,141	2,120	2,130	800	2,130
2019-09-13	2,168	2,168	2,099	2,117	2,300	2,117
2019-09-12	2,200	2,200	2,157	2,158	900	2,158
2019-09-11	2,091	2,100	2,091	2,100	900	2,100
2019-09-10	2,099	2,099	2,088	2,091	1,700	2,091
2019-09-09	2,050	2,061	2,050	2,061	1,700	2,061
2019-09-06	2,123	2,123	2,100	2,100	2,500	2,100
2019-09-05	2,106	2,123	2,106	2,123	200	2,123
2019-09-04	2,127	2,127	2,094	2,114	1,600	2,114
2019-09-03	-	-	-	2,089	-	2,089
2019-09-02	2,144	2,144	2,089	2,089	300	2,089
2019-08-30	2,199	2,199	2,199	2,199	100	2,199
2019-08-29	-	-	-	2,199	-	2,199
2019-08-28	-	-	-	2,199	-	2,199
2019-08-27	2,200	2,200	2,177	2,199	1,100	2,199
2019-08-26	2,292	2,292	2,292	2,292	100	2,292
2019-08-23	2,235	2,235	2,200	2,200	3,800	2,200
2019-08-22	2,261	2,261	2,139	2,220	3,600	2,220
2019-08-21	2,295	2,311	2,295	2,311	400	2,311
2019-08-20	2,323	2,323	2,254	2,256	1,400	2,256
2019-08-19	2,309	2,330	2,270	2,281	1,500	2,281
2019-08-16	2,349	2,349	2,309	2,309	500	2,309
2019-08-15	2,202	2,249	2,202	2,249	300	2,249
2019-08-14	2,241	2,241	2,214	2,214	400	2,214
2019-08-13	2,305	2,305	2,285	2,285	300	2,285
2019-08-09	2,355	2,355	2,355	2,355	100	2,355
2019-08-08	-	-	-	2,250	-	2,250
2019-08-07	-	-	-	2,250	-	2,250
2019-08-06	2,250	2,250	2,250	2,250	300	2,250
2019-08-05	2,445	2,445	2,400	2,400	200	2,400
2019-08-02	2,445	2,445	2,445	2,445	100	2,445
2019-08-01	2,394	2,461	2,394	2,461	400	2,461
2019-07-31	2,383	2,383	2,383	2,383	100	2,383
2019-07-30	2,385	2,393	2,380	2,393	500	2,393
2019-07-29	2,383	2,435	2,383	2,435	400	2,435
2019-07-26	2,447	2,447	2,350	2,383	900	2,383
2019-07-25	2,516	2,516	2,497	2,497	2,500	2,497
2019-07-24	2,500	2,500	2,471	2,477	1,900	2,477
2019-07-23	2,558	2,558	2,531	2,549	11,200	2,549
2019-07-22	2,501	2,553	2,501	2,550	1,500	2,550
2019-07-19	2,490	2,495	2,490	2,495	1,000	2,495
2019-07-18	2,523	2,533	2,484	2,533	2,300	2,533
2019-07-17	2,512	2,520	2,501	2,520	800	2,520
2019-07-16	2,472	2,473	2,472	2,473	400	2,473
2019-07-12	2,529	2,529	2,469	2,471	500	2,471
2019-07-11	2,452	2,452	2,452	2,452	300	2,452
2019-07-10	2,491	2,539	2,470	2,470	4,200	2,470
2019-07-09	2,452	2,452	2,452	2,452	100	2,452
2019-07-08	2,440	2,440	2,440	2,440	100	2,440
2019-07-05	2,473	2,473	2,435	2,435	1,900	2,435
2019-07-04	2,375	2,425	2,375	2,425	700	2,425
2019-07-03	2,355	2,356	2,355	2,356	200	2,356
2019-07-02	2,337	2,363	2,337	2,350	600	2,350
2019-07-01	2,339	2,339	2,332	2,332	400	2,332
2019-06-28	2,332	2,332	2,332	2,332	500	2,332
2019-06-27	-	-	-	2,345	-	2,345
2019-06-26	2,343	2,345	2,341	2,345	400	2,345
2019-06-25	2,383	2,383	2,344	2,345	1,400	2,345
2019-06-24	2,349	2,350	2,349	2,350	2,400	2,350
2019-06-21	2,335	2,348	2,335	2,340	500	2,340
2019-06-20	2,300	2,350	2,300	2,305	800	2,305
2019-06-19	2,270	2,300	2,270	2,300	900	2,300
2019-06-18	2,294	2,294	2,294	2,294	100	2,294
2019-06-17	2,250	2,250	2,249	2,250	1,000	2,250
2019-06-14	2,253	2,253	2,253	2,253	200	2,253
2019-06-13	-	-	-	2,231	-	2,231
2019-06-12	-	-	-	2,231	-	2,231
2019-06-11	2,216	2,231	2,216	2,231	500	2,231
2019-06-10	2,215	2,216	2,215	2,216	1,100	2,216
2019-06-07	2,165	2,165	2,165	2,165	200	2,165
2019-06-06	-	-	-	2,165	-	2,165
2019-06-05	-	-	-	2,165	-	2,165
2019-06-04	-	-	-	2,165	-	2,165
2019-06-03	2,115	2,165	2,115	2,165	300	2,165
2019-05-31	2,215	2,215	2,215	2,215	200	2,215
2019-05-30	2,215	2,215	2,215	2,215	100	2,215
2019-05-29	-	-	-	2,137	-	2,137
2019-05-28	2,137	2,137	2,137	2,137	100	2,137
2019-05-27	2,172	2,182	2,172	2,182	400	2,182
2019-05-24	2,244	2,244	2,195	2,196	1,500	2,196
2019-05-23	2,249	2,249	2,240	2,248	2,700	2,248
2019-05-22	2,265	2,270	2,225	2,225	1,900	2,225
2019-05-21	2,265	2,265	2,220	2,220	1,100	2,220
2019-05-20	2,220	2,220	2,220	2,220	700	2,220
2019-05-17	-	-	-	2,133	-	2,133
2019-05-16	2,133	2,133	2,133	2,133	100	2,133
2019-05-15	-	-	-	2,107	-	2,107
2019-05-14	2,163	2,163	2,107	2,107	300	2,107
2019-05-13	-	-	-	2,250	-	2,250
2019-05-10	2,240	2,259	2,240	2,250	900	2,250
2019-05-09	2,200	2,200	2,200	2,200	200	2,200
2019-05-08	2,291	2,291	2,250	2,250	500	2,250
2019-05-07	-	-	-	2,341	-	2,341
2019-04-26	2,320	2,348	2,320	2,341	1,500	2,341
2019-04-25	2,320	2,350	2,315	2,350	1,300	2,350
2019-04-24	2,338	2,338	2,338	2,338	100	2,338
2019-04-23	2,339	2,339	2,293	2,300	2,800	2,300
2019-04-22	2,329	2,329	2,289	2,313	400	2,313
2019-04-19	2,315	2,359	2,315	2,359	600	2,359
2019-04-18	2,219	2,265	2,219	2,265	200	2,265
2019-04-17	2,186	2,192	2,186	2,192	500	2,192
2019-04-16	2,184	2,185	2,183	2,185	400	2,185
2019-04-15	2,141	2,141	2,135	2,135	200	2,135
2019-04-12	-	-	-	2,169	-	2,169
2019-04-11	-	-	-	2,169	-	2,169
2019-04-10	2,163	2,169	2,158	2,169	400	2,169
2019-04-09	2,145	2,155	2,145	2,155	200	2,155
2019-04-08	2,225	2,225	2,111	2,130	2,400	2,130
2019-04-05	-	-	-	2,256	-	2,256
2019-04-04	-	-	-	2,256	-	2,256
2019-04-03	2,256	2,256	2,256	2,256	200	2,256
2019-04-02	2,298	2,298	2,298	2,298	100	2,298
2019-04-01	-	-	-	2,298	-	2,298
2019-03-29	-	-	-	2,298	-	2,298
2019-03-28	-	-	-	2,298	-	2,298
2019-03-27	2,283	2,298	2,283	2,298	300	2,298
2019-03-26	2,257	2,304	2,256	2,304	1,200	2,304
2019-03-25	2,355	2,355	2,315	2,333	4,500	2,333
2019-03-22	2,350	2,360	2,255	2,255	1,400	2,255
2019-03-20	2,293	2,350	2,293	2,350	1,500	2,350
2019-03-19	2,291	2,292	2,291	2,292	300	2,292
2019-03-18	-	-	-	2,191	-	2,191
2019-03-15	-	-	-	2,191	-	2,191
2019-03-14	-	-	-	2,191	-	2,191
2019-03-13	-	-	-	2,191	-	2,191
2019-03-12	2,166	2,191	2,166	2,191	300	2,191
2019-03-11	2,166	2,216	2,166	2,214	1,600	2,214
2019-03-08	2,220	2,230	2,160	2,160	1,700	2,160
2019-03-07	-	-	-	2,300	-	2,300
2019-03-06	-	-	-	2,300	-	2,300
2019-03-05	2,300	2,300	2,300	2,300	100	2,300
2019-03-04	2,301	2,310	2,301	2,310	200	2,310
2019-03-01	-	-	-	2,301	-	2,301
2019-02-28	-	-	-	2,301	-	2,301
2019-02-27	-	-	-	2,301	-	2,301
2019-02-26	2,351	2,351	2,300	2,301	900	2,301
2019-02-25	2,400	2,400	2,400	2,400	3,000	2,400
2019-02-22	2,365	2,385	2,361	2,385	500	2,385
2019-02-21	2,304	2,361	2,304	2,351	800	2,351
2019-02-20	2,251	2,300	2,251	2,300	700	2,300
2019-02-19	2,222	2,235	2,222	2,235	500	2,235
2019-02-18	2,219	2,219	2,219	2,219	100	2,219
2019-02-15	2,219	2,219	2,219	2,219	100	2,219
2019-02-14	2,151	2,219	2,151	2,219	600	2,219
2019-02-13	2,223	2,223	2,172	2,220	700	2,220
2019-02-12	2,323	2,323	2,272	2,272	800	2,272
2019-02-08	2,289	2,318	2,289	2,304	500	2,304
2019-02-07	2,284	2,284	2,275	2,275	300	2,275
2019-02-06	2,234	2,234	2,234	2,234	300	2,234
2019-02-05	2,233	2,233	2,233	2,233	100	2,233
2019-02-04	2,150	2,212	2,150	2,212	1,000	2,212
2019-02-01	2,291	2,291	2,200	2,200	900	2,200
2019-01-31	-	-	-	2,291	-	2,291
2019-01-30	-	-	-	2,291	-	2,291
2019-01-29	2,291	2,291	2,291	2,291	200	2,291
2019-01-28	-	-	-	2,320	-	2,320
2019-01-25	2,350	2,350	2,320	2,320	1,200	2,320
2019-01-24	2,285	2,309	2,285	2,309	300	2,309
2019-01-23	2,303	2,303	2,283	2,283	2,300	2,283
2019-01-22	2,309	2,309	2,307	2,308	1,000	2,308
2019-01-21	2,251	2,302	2,251	2,301	1,300	2,301
2019-01-18	2,239	2,251	2,235	2,251	800	2,251
2019-01-17	2,189	2,239	2,189	2,193	400	2,193
2019-01-16	2,180	2,191	2,177	2,189	1,100	2,189
2019-01-15	2,178	2,184	2,143	2,165	700	2,165
2019-01-11	2,161	2,200	2,161	2,166	6,700	2,166
2019-01-10	2,298	2,298	2,252	2,298	2,500	2,298
2019-01-09	2,281	2,281	2,275	2,275	1,100	2,275
2019-01-08	2,252	2,296	2,252	2,296	1,900	2,296
2019-01-07	2,110	2,210	2,110	2,209	600	2,209
2019-01-04	2,051	2,051	2,051	2,051	100	2,051

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