1. HOME >
  2. 株価時系列 >
  3. 6137 >
  4. 2019年

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
2019-12-302,4502,4502,4202,4206002,420
2019-12-272,3782,4282,3782,4281,0002,428
2019-12-262,4212,4212,3912,3912002,391
2019-12-252,4682,4682,4212,4401,7002,440
2019-12-242,4502,4502,4442,4442002,444
2019-12-232,4752,4752,4362,4363,7002,436
2019-12-202,4202,4472,3952,4422,9002,442
2019-12-192,4072,4212,4062,4086002,408
2019-12-182,3912,4202,3652,4023,1002,402
2019-12-172,3772,3992,3712,3711,0002,371
2019-12-162,3542,3542,3272,3277002,327
2019-12-132,3802,3802,3542,3542002,354
2019-12-122,3492,3492,2992,3044002,304
2019-12-112,3992,3992,3992,3995002,399
2019-12-102,4392,4392,3632,3632,4002,363
2019-12-092,3752,4292,3742,3961,0002,396
2019-12-062,3462,3602,3462,3602,6002,360
2019-12-052,2792,3242,2792,3201,5002,320
2019-12-042,2702,2792,2632,2789002,278
2019-12-032,2842,2842,2702,2701,0002,270
2019-12-022,2832,2922,2832,2925002,292
2019-11-292,2892,2892,2712,2795002,279
2019-11-282,2412,2702,2412,2703002,270
2019-11-272,2612,2612,2612,2612002,261
2019-11-262,2782,2922,2502,2508002,250
2019-11-252,2822,2822,2602,2773,5002,277
2019-11-222,2312,2432,2312,2431,8002,243
2019-11-212,2412,2432,2312,2316002,231
2019-11-202,2242,2442,2202,2411,4002,241
2019-11-192,2172,2172,2172,2171002,217
2019-11-182,2122,2192,2122,2139002,213
2019-11-152,2002,2042,1832,2041,5002,204
2019-11-142,2392,2392,1802,1802,0002,180
2019-11-132,2272,2272,2222,2266002,226
2019-11-122,2012,2222,2002,2225,9002,222
2019-11-112,1752,2182,1702,1806,8002,180
2019-11-082,1602,1642,1552,1582,3002,158
2019-11-072,1552,1572,1552,1551,1002,155
2019-11-062,1602,1722,1602,1721,3002,172
2019-11-052,1512,1692,1512,1551,6002,155
2019-11-012,1402,1902,1402,1491,0002,149
2019-10-312,1702,1702,1322,1321,7002,132
2019-10-302,1642,1702,1622,1621,7002,162
2019-10-292,1712,1812,1612,1711,2002,171
2019-10-282,2032,2102,1262,1723,2002,172
2019-10-252,2392,2392,2012,2012,0002,201
2019-10-242,2222,2302,2102,2221,0002,222
2019-10-232,2442,2442,2362,2362,2002,236
2019-10-212,2132,2302,1912,2241,0002,224
2019-10-182,2182,2362,2132,2137002,213
2019-10-172,1872,2382,1872,2289002,228
2019-10-162,1852,1852,1822,1822002,182
2019-10-152,1772,1772,1772,1771002,177
2019-10-112,1662,2162,1662,2004002,200
2019-10-102,2132,2562,1812,1811,4002,181
2019-10-092,1502,1632,1502,1631,3002,163
2019-10-082,2152,2152,1652,1657002,165
2019-10-072,2122,2122,2122,2121002,212
2019-10-042,2052,2052,2052,2051002,205
2019-10-032,2002,2002,2002,2001002,200
2019-10-022,2162,2202,2122,2188002,218
2019-10-012,2142,2342,2142,2342002,234
2019-09-302,2332,2332,2332,2331002,233
2019-09-272,2322,2332,2322,2336002,233
2019-09-262,2892,2892,2652,2652,2002,265
2019-09-252,1972,1972,1972,1972,1002,197
2019-09-242,1502,1852,1502,1853,6002,185
2019-09-202,1492,1492,1462,1462002,146
2019-09-192,1322,1462,1322,1425002,142
2019-09-182,1402,1402,1212,1341,0002,134
2019-09-172,1202,1412,1202,1308002,130
2019-09-132,1682,1682,0992,1172,3002,117
2019-09-122,2002,2002,1572,1589002,158
2019-09-112,0912,1002,0912,1009002,100
2019-09-102,0992,0992,0882,0911,7002,091
2019-09-092,0502,0612,0502,0611,7002,061
2019-09-062,1232,1232,1002,1002,5002,100
2019-09-052,1062,1232,1062,1232002,123
2019-09-042,1272,1272,0942,1141,6002,114
2019-09-03---2,089-2,089
2019-09-022,1442,1442,0892,0893002,089
2019-08-302,1992,1992,1992,1991002,199
2019-08-29---2,199-2,199
2019-08-28---2,199-2,199
2019-08-272,2002,2002,1772,1991,1002,199
2019-08-262,2922,2922,2922,2921002,292
2019-08-232,2352,2352,2002,2003,8002,200
2019-08-222,2612,2612,1392,2203,6002,220
2019-08-212,2952,3112,2952,3114002,311
2019-08-202,3232,3232,2542,2561,4002,256
2019-08-192,3092,3302,2702,2811,5002,281
2019-08-162,3492,3492,3092,3095002,309
2019-08-152,2022,2492,2022,2493002,249
2019-08-142,2412,2412,2142,2144002,214
2019-08-132,3052,3052,2852,2853002,285
2019-08-092,3552,3552,3552,3551002,355
2019-08-08---2,250-2,250
2019-08-07---2,250-2,250
2019-08-062,2502,2502,2502,2503002,250
2019-08-052,4452,4452,4002,4002002,400
2019-08-022,4452,4452,4452,4451002,445
2019-08-012,3942,4612,3942,4614002,461
2019-07-312,3832,3832,3832,3831002,383
2019-07-302,3852,3932,3802,3935002,393
2019-07-292,3832,4352,3832,4354002,435
2019-07-262,4472,4472,3502,3839002,383
2019-07-252,5162,5162,4972,4972,5002,497
2019-07-242,5002,5002,4712,4771,9002,477
2019-07-232,5582,5582,5312,54911,2002,549
2019-07-222,5012,5532,5012,5501,5002,550
2019-07-192,4902,4952,4902,4951,0002,495
2019-07-182,5232,5332,4842,5332,3002,533
2019-07-172,5122,5202,5012,5208002,520
2019-07-162,4722,4732,4722,4734002,473
2019-07-122,5292,5292,4692,4715002,471
2019-07-112,4522,4522,4522,4523002,452
2019-07-102,4912,5392,4702,4704,2002,470
2019-07-092,4522,4522,4522,4521002,452
2019-07-082,4402,4402,4402,4401002,440
2019-07-052,4732,4732,4352,4351,9002,435
2019-07-042,3752,4252,3752,4257002,425
2019-07-032,3552,3562,3552,3562002,356
2019-07-022,3372,3632,3372,3506002,350
2019-07-012,3392,3392,3322,3324002,332
2019-06-282,3322,3322,3322,3325002,332
2019-06-27---2,345-2,345
2019-06-262,3432,3452,3412,3454002,345
2019-06-252,3832,3832,3442,3451,4002,345
2019-06-242,3492,3502,3492,3502,4002,350
2019-06-212,3352,3482,3352,3405002,340
2019-06-202,3002,3502,3002,3058002,305
2019-06-192,2702,3002,2702,3009002,300
2019-06-182,2942,2942,2942,2941002,294
2019-06-172,2502,2502,2492,2501,0002,250
2019-06-142,2532,2532,2532,2532002,253
2019-06-13---2,231-2,231
2019-06-12---2,231-2,231
2019-06-112,2162,2312,2162,2315002,231
2019-06-102,2152,2162,2152,2161,1002,216
2019-06-072,1652,1652,1652,1652002,165
2019-06-06---2,165-2,165
2019-06-05---2,165-2,165
2019-06-04---2,165-2,165
2019-06-032,1152,1652,1152,1653002,165
2019-05-312,2152,2152,2152,2152002,215
2019-05-302,2152,2152,2152,2151002,215
2019-05-29---2,137-2,137
2019-05-282,1372,1372,1372,1371002,137
2019-05-272,1722,1822,1722,1824002,182
2019-05-242,2442,2442,1952,1961,5002,196
2019-05-232,2492,2492,2402,2482,7002,248
2019-05-222,2652,2702,2252,2251,9002,225
2019-05-212,2652,2652,2202,2201,1002,220
2019-05-202,2202,2202,2202,2207002,220
2019-05-17---2,133-2,133
2019-05-162,1332,1332,1332,1331002,133
2019-05-15---2,107-2,107
2019-05-142,1632,1632,1072,1073002,107
2019-05-13---2,250-2,250
2019-05-102,2402,2592,2402,2509002,250
2019-05-092,2002,2002,2002,2002002,200
2019-05-082,2912,2912,2502,2505002,250
2019-05-07---2,341-2,341
2019-04-262,3202,3482,3202,3411,5002,341
2019-04-252,3202,3502,3152,3501,3002,350
2019-04-242,3382,3382,3382,3381002,338
2019-04-232,3392,3392,2932,3002,8002,300
2019-04-222,3292,3292,2892,3134002,313
2019-04-192,3152,3592,3152,3596002,359
2019-04-182,2192,2652,2192,2652002,265
2019-04-172,1862,1922,1862,1925002,192
2019-04-162,1842,1852,1832,1854002,185
2019-04-152,1412,1412,1352,1352002,135
2019-04-12---2,169-2,169
2019-04-11---2,169-2,169
2019-04-102,1632,1692,1582,1694002,169
2019-04-092,1452,1552,1452,1552002,155
2019-04-082,2252,2252,1112,1302,4002,130
2019-04-05---2,256-2,256
2019-04-04---2,256-2,256
2019-04-032,2562,2562,2562,2562002,256
2019-04-022,2982,2982,2982,2981002,298
2019-04-01---2,298-2,298
2019-03-29---2,298-2,298
2019-03-28---2,298-2,298
2019-03-272,2832,2982,2832,2983002,298
2019-03-262,2572,3042,2562,3041,2002,304
2019-03-252,3552,3552,3152,3334,5002,333
2019-03-222,3502,3602,2552,2551,4002,255
2019-03-202,2932,3502,2932,3501,5002,350
2019-03-192,2912,2922,2912,2923002,292
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
2019-03-122,1662,1912,1662,1913002,191
2019-03-112,1662,2162,1662,2141,6002,214
2019-03-082,2202,2302,1602,1601,7002,160
2019-03-07---2,300-2,300
2019-03-06---2,300-2,300
2019-03-052,3002,3002,3002,3001002,300
2019-03-042,3012,3102,3012,3102002,310
2019-03-01---2,301-2,301
2019-02-28---2,301-2,301
2019-02-27---2,301-2,301
2019-02-262,3512,3512,3002,3019002,301
2019-02-252,4002,4002,4002,4003,0002,400
2019-02-222,3652,3852,3612,3855002,385
2019-02-212,3042,3612,3042,3518002,351
2019-02-202,2512,3002,2512,3007002,300
2019-02-192,2222,2352,2222,2355002,235
2019-02-182,2192,2192,2192,2191002,219
2019-02-152,2192,2192,2192,2191002,219
2019-02-142,1512,2192,1512,2196002,219
2019-02-132,2232,2232,1722,2207002,220
2019-02-122,3232,3232,2722,2728002,272
2019-02-082,2892,3182,2892,3045002,304
2019-02-072,2842,2842,2752,2753002,275
2019-02-062,2342,2342,2342,2343002,234
2019-02-052,2332,2332,2332,2331002,233
2019-02-042,1502,2122,1502,2121,0002,212
2019-02-012,2912,2912,2002,2009002,200
2019-01-31---2,291-2,291
2019-01-30---2,291-2,291
2019-01-292,2912,2912,2912,2912002,291
2019-01-28---2,320-2,320
2019-01-252,3502,3502,3202,3201,2002,320
2019-01-242,2852,3092,2852,3093002,309
2019-01-232,3032,3032,2832,2832,3002,283
2019-01-222,3092,3092,3072,3081,0002,308
2019-01-212,2512,3022,2512,3011,3002,301
2019-01-182,2392,2512,2352,2518002,251
2019-01-172,1892,2392,1892,1934002,193
2019-01-162,1802,1912,1772,1891,1002,189
2019-01-152,1782,1842,1432,1657002,165
2019-01-112,1612,2002,1612,1666,7002,166
2019-01-102,2982,2982,2522,2982,5002,298
2019-01-092,2812,2812,2752,2751,1002,275
2019-01-082,2522,2962,2522,2961,9002,296
2019-01-072,1102,2102,1102,2096002,209
2019-01-042,0512,0512,0512,0511002,051

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