6137 小池酸素工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,053	2,079	2,053	2,076	1,800	415.20
2022-12-29	2,047	2,080	2,045	2,053	2,300	410.60
2022-12-28	2,043	2,060	2,038	2,047	3,400	409.40
2022-12-27	2,050	2,060	2,040	2,047	4,700	409.40
2022-12-26	2,046	2,065	2,046	2,058	1,700	411.60
2022-12-23	2,082	2,082	2,041	2,050	3,500	410
2022-12-22	2,048	2,055	2,040	2,055	1,300	411
2022-12-21	2,100	2,106	2,030	2,033	3,200	406.60
2022-12-20	2,125	2,129	2,085	2,100	7,500	420
2022-12-19	2,146	2,146	2,120	2,120	3,900	424
2022-12-16	2,107	2,125	2,107	2,120	5,200	424
2022-12-15	2,117	2,118	2,105	2,105	1,500	421
2022-12-14	2,120	2,120	2,092	2,105	11,800	421
2022-12-13	2,119	2,119	2,105	2,116	2,000	423.20
2022-12-12	2,124	2,127	2,112	2,119	2,100	423.80
2022-12-09	2,110	2,111	2,107	2,107	700	421.40
2022-12-08	2,117	2,117	2,107	2,107	800	421.40
2022-12-07	2,110	2,134	2,106	2,134	800	426.80
2022-12-06	2,136	2,136	2,110	2,115	1,700	423
2022-12-05	2,105	2,149	2,105	2,136	6,300	427.20
2022-12-02	2,096	2,100	2,085	2,100	3,500	420
2022-12-01	2,106	2,106	2,092	2,094	5,300	418.80
2022-11-30	2,082	2,109	2,082	2,105	4,600	421
2022-11-29	2,071	2,099	2,071	2,082	1,300	416.40
2022-11-28	2,139	2,139	2,057	2,099	5,000	419.80
2022-11-25	2,160	2,160	2,103	2,103	5,100	420.60
2022-11-24	2,115	2,139	2,108	2,139	6,900	427.80
2022-11-22	2,096	2,114	2,096	2,114	2,700	422.80
2022-11-21	2,099	2,100	2,085	2,093	4,800	418.60
2022-11-18	2,080	2,085	2,078	2,084	1,500	416.80
2022-11-17	2,090	2,107	2,080	2,090	5,000	418
2022-11-16	2,075	2,098	2,072	2,084	3,600	416.80
2022-11-15	2,165	2,165	2,053	2,071	32,500	414.20
2022-11-14	2,050	2,075	2,032	2,069	13,600	413.80
2022-11-11	2,027	2,035	2,000	2,007	3,100	401.40
2022-11-10	2,019	2,020	2,007	2,020	2,700	404
2022-11-09	2,009	2,011	1,994	2,011	2,000	402.20
2022-11-08	2,023	2,023	2,010	2,010	2,000	402
2022-11-07	2,010	2,025	2,010	2,014	1,600	402.80
2022-11-04	2,007	2,015	1,995	2,003	3,500	400.60
2022-11-02	2,001	2,001	2,001	2,001	300	400.20
2022-11-01	2,002	2,002	1,988	2,001	700	400.20
2022-10-31	2,001	2,002	2,000	2,002	4,400	400.40
2022-10-28	1,977	1,991	1,977	1,985	4,000	397
2022-10-27	1,985	1,995	1,985	1,995	600	399
2022-10-26	1,996	1,996	1,985	1,985	1,100	397
2022-10-25	2,012	2,012	1,996	1,996	800	399.20
2022-10-24	2,010	2,022	2,005	2,010	4,400	402
2022-10-21	1,998	2,008	1,998	2,008	1,600	401.60
2022-10-20	2,009	2,009	1,985	1,998	1,600	399.60
2022-10-19	1,995	2,014	1,988	2,014	2,500	402.80
2022-10-18	1,988	1,988	1,988	1,988	800	397.60
2022-10-17	1,966	1,966	1,957	1,957	500	391.40
2022-10-14	-	-	-	1,962	-	392.40
2022-10-13	1,961	1,963	1,961	1,962	600	392.40
2022-10-12	1,953	1,960	1,953	1,958	500	391.60
2022-10-11	1,989	1,989	1,963	1,968	500	393.60
2022-10-07	1,975	1,998	1,975	1,981	900	396.20
2022-10-06	1,996	1,996	1,975	1,975	200	395
2022-10-05	1,989	2,000	1,988	1,992	1,000	398.40
2022-10-04	1,996	1,996	1,951	1,969	600	393.80
2022-10-03	1,965	1,965	1,960	1,960	800	392
2022-09-30	1,959	1,965	1,956	1,965	600	393
2022-09-29	1,962	1,990	1,962	1,990	13,600	398
2022-09-28	2,000	2,000	1,954	1,957	3,000	391.40
2022-09-27	1,951	2,001	1,951	2,001	2,000	400.20
2022-09-26	1,980	1,980	1,950	1,951	3,500	390.20
2022-09-22	1,961	1,981	1,933	1,981	10,000	396.20
2022-09-21	2,038	2,038	1,980	1,990	22,600	398
2022-09-20	2,044	2,060	2,038	2,038	1,400	407.60
2022-09-16	2,050	2,050	2,030	2,031	1,100	406.20
2022-09-15	2,068	2,068	2,051	2,065	400	413
2022-09-14	2,030	2,069	2,026	2,069	2,700	413.80
2022-09-13	2,052	2,100	2,052	2,058	1,800	411.60
2022-09-12	2,059	2,059	2,056	2,058	1,200	411.60
2022-09-09	2,045	2,060	2,045	2,059	2,000	411.80
2022-09-08	2,045	2,045	2,045	2,045	100	409
2022-09-07	2,044	2,044	2,025	2,033	2,000	406.60
2022-09-06	2,040	2,057	2,040	2,044	300	408.80
2022-09-05	2,042	2,050	2,040	2,050	400	410
2022-09-02	2,063	2,063	2,031	2,040	1,500	408
2022-09-01	2,071	2,071	2,015	2,063	5,300	412.60
2022-08-31	2,097	2,097	2,059	2,071	4,200	414.20
2022-08-30	2,080	2,095	2,075	2,084	1,300	416.80
2022-08-29	2,082	2,099	2,050	2,080	6,000	416
2022-08-26	2,139	2,154	2,095	2,115	6,500	423
2022-08-25	2,095	2,115	2,089	2,091	3,000	418.20
2022-08-24	2,091	2,093	2,082	2,088	2,200	417.60
2022-08-23	2,113	2,113	2,082	2,097	4,200	419.40
2022-08-22	2,075	2,113	2,075	2,110	3,800	422
2022-08-19	2,111	2,116	2,089	2,094	3,600	418.80
2022-08-18	2,083	2,111	2,083	2,103	1,500	420.60
2022-08-17	2,085	2,090	2,066	2,090	2,600	418
2022-08-16	2,089	2,089	2,065	2,079	3,500	415.80
2022-08-15	2,093	2,105	2,060	2,069	7,000	413.80
2022-08-12	2,133	2,148	2,085	2,093	9,400	418.60
2022-08-10	2,167	2,168	2,081	2,095	15,900	419
2022-08-09	2,244	2,246	2,100	2,168	40,300	433.60
2022-08-08	2,048	2,099	2,048	2,099	15,600	419.80
2022-08-05	2,020	2,048	2,020	2,048	600	409.60
2022-08-04	2,036	2,046	2,026	2,033	1,700	406.60
2022-08-03	2,042	2,042	2,036	2,036	700	407.20
2022-08-02	2,031	2,053	2,031	2,038	1,300	407.60
2022-08-01	2,035	2,071	2,030	2,053	3,600	410.60
2022-07-29	2,051	2,051	2,033	2,049	2,600	409.80
2022-07-28	2,042	2,052	2,042	2,051	1,300	410.20
2022-07-27	2,030	2,074	2,017	2,074	4,400	414.80
2022-07-26	2,070	2,085	2,016	2,050	2,200	410
2022-07-25	2,112	2,112	2,060	2,085	16,300	417
2022-07-22	2,022	2,050	2,007	2,043	5,600	408.60
2022-07-21	1,977	2,020	1,977	2,005	7,600	401
2022-07-20	1,942	2,000	1,939	1,978	10,700	395.60
2022-07-19	1,900	1,920	1,895	1,919	800	383.80
2022-07-15	1,896	1,898	1,885	1,885	3,600	377
2022-07-14	1,884	1,890	1,884	1,890	1,900	378
2022-07-13	1,870	1,887	1,860	1,865	4,000	373
2022-07-12	1,857	1,860	1,857	1,860	1,500	372
2022-07-11	1,884	1,887	1,863	1,865	2,400	373
2022-07-08	1,855	1,863	1,843	1,863	3,600	372.60
2022-07-07	1,845	1,860	1,840	1,841	1,000	368.20
2022-07-06	1,850	1,850	1,845	1,845	600	369
2022-07-05	1,854	1,855	1,839	1,843	2,800	368.60
2022-07-04	1,874	1,874	1,850	1,856	1,300	371.20
2022-07-01	1,890	1,890	1,810	1,850	13,200	370
2022-06-30	1,919	1,919	1,881	1,882	1,600	376.40
2022-06-29	1,882	1,902	1,882	1,901	3,800	380.20
2022-06-28	1,867	1,875	1,867	1,875	1,200	375
2022-06-27	1,865	1,879	1,864	1,867	1,700	373.40
2022-06-24	1,855	1,870	1,855	1,861	2,000	372.20
2022-06-23	1,864	1,867	1,852	1,856	5,900	371.20
2022-06-22	1,873	1,893	1,865	1,873	1,800	374.60
2022-06-21	1,872	1,887	1,860	1,864	17,800	372.80
2022-06-20	1,883	1,907	1,866	1,872	2,900	374.40
2022-06-17	1,918	1,950	1,854	1,872	10,500	374.40
2022-06-16	1,921	1,950	1,921	1,950	1,000	390
2022-06-15	1,926	1,926	1,916	1,916	1,200	383.20
2022-06-14	1,939	1,947	1,922	1,926	3,000	385.20
2022-06-13	1,948	1,966	1,938	1,966	2,300	393.20
2022-06-10	1,971	1,971	1,952	1,953	3,900	390.60
2022-06-09	1,951	1,954	1,951	1,954	1,600	390.80
2022-06-08	1,948	1,954	1,948	1,954	1,000	390.80
2022-06-07	1,955	1,968	1,946	1,958	3,300	391.60
2022-06-06	1,944	1,954	1,944	1,949	2,400	389.80
2022-06-03	1,979	1,983	1,956	1,966	700	393.20
2022-06-02	1,983	1,983	1,983	1,983	900	396.60
2022-06-01	1,986	1,989	1,956	1,982	3,200	396.40
2022-05-31	1,986	2,000	1,985	1,996	1,300	399.20
2022-05-30	1,993	2,000	1,969	1,980	2,000	396
2022-05-27	2,027	2,027	2,010	2,023	1,400	404.60
2022-05-26	2,009	2,014	2,009	2,014	1,300	402.80
2022-05-25	1,984	1,992	1,982	1,982	500	396.40
2022-05-24	2,010	2,010	1,981	2,000	900	400
2022-05-23	1,995	2,079	1,992	2,024	12,300	404.80
2022-05-20	1,946	1,964	1,941	1,964	1,300	392.80
2022-05-19	1,933	1,936	1,931	1,936	500	387.20
2022-05-18	1,960	1,960	1,941	1,959	1,900	391.80
2022-05-17	1,965	1,965	1,920	1,957	1,300	391.40
2022-05-16	1,980	1,980	1,915	1,943	33,700	388.60
2022-05-13	1,840	1,840	1,811	1,820	4,200	364
2022-05-12	1,852	1,853	1,840	1,840	1,600	368
2022-05-11	1,874	1,874	1,850	1,853	1,600	370.60
2022-05-10	1,882	1,882	1,868	1,874	5,400	374.80
2022-05-09	1,907	1,914	1,900	1,910	4,300	382
2022-05-06	1,960	1,960	1,930	1,940	2,000	388
2022-05-02	1,896	1,960	1,896	1,960	2,100	392
2022-04-28	1,905	1,936	1,883	1,936	5,300	387.20
2022-04-27	1,956	1,956	1,945	1,945	1,400	389
2022-04-26	1,967	1,980	1,960	1,960	1,600	392
2022-04-25	1,998	1,998	1,985	1,985	2,700	397
2022-04-22	1,989	1,999	1,980	1,999	2,600	399.80
2022-04-21	1,996	2,003	1,981	1,994	13,400	398.80
2022-04-20	1,972	1,972	1,972	1,972	500	394.40
2022-04-19	1,968	1,999	1,968	1,969	300	393.80
2022-04-18	-	-	-	1,963	-	392.60
2022-04-15	-	-	-	1,963	-	392.60
2022-04-14	1,970	1,970	1,963	1,963	400	392.60
2022-04-13	1,953	1,960	1,953	1,960	200	392
2022-04-12	1,989	1,989	1,956	1,975	500	395
2022-04-11	1,980	1,985	1,970	1,985	600	397
2022-04-08	1,974	1,982	1,974	1,980	600	396
2022-04-07	1,996	1,999	1,970	1,970	900	394
2022-04-06	2,002	2,002	1,996	1,996	800	399.20
2022-04-05	2,016	2,020	2,016	2,020	200	404
2022-04-04	2,011	2,020	2,011	2,020	300	404
2022-04-01	2,011	2,011	2,011	2,011	100	402.20
2022-03-31	2,044	2,044	2,030	2,030	300	406
2022-03-30	2,039	2,042	2,004	2,042	500	408.40
2022-03-29	2,011	2,059	2,011	2,059	2,400	411.80
2022-03-28	2,031	2,044	2,023	2,023	600	404.60
2022-03-25	2,029	2,048	2,017	2,038	3,600	407.60
2022-03-24	2,037	2,041	2,021	2,040	1,500	408
2022-03-23	2,044	2,044	2,010	2,037	2,400	407.40
2022-03-22	2,042	2,042	2,020	2,030	2,300	406
2022-03-18	2,010	2,010	2,006	2,010	600	402
2022-03-17	2,001	2,015	2,001	2,005	1,500	401
2022-03-16	1,981	1,999	1,955	1,999	1,700	399.80
2022-03-15	1,965	1,980	1,965	1,980	2,200	396
2022-03-14	1,981	1,988	1,956	1,959	3,300	391.80
2022-03-11	2,034	2,034	1,968	1,976	900	395.20
2022-03-10	1,965	2,010	1,965	1,996	1,400	399.20
2022-03-09	1,981	1,999	1,961	1,961	3,500	392.20
2022-03-08	2,018	2,018	1,980	1,981	1,000	396.20
2022-03-07	2,027	2,027	1,988	2,010	2,500	402
2022-03-04	2,014	2,039	2,005	2,006	4,000	401.20
2022-03-03	2,029	2,043	2,012	2,020	2,600	404
2022-03-02	2,016	2,020	2,015	2,019	1,200	403.80
2022-03-01	2,045	2,045	2,021	2,030	1,100	406
2022-02-28	2,035	2,046	2,010	2,046	4,100	409.20
2022-02-25	2,022	2,041	2,021	2,026	1,800	405.20
2022-02-24	2,047	2,047	2,025	2,025	3,800	405
2022-02-22	2,032	2,048	2,031	2,036	3,500	407.20
2022-02-21	2,044	2,054	2,021	2,054	2,500	410.80
2022-02-18	2,036	2,058	2,031	2,054	2,600	410.80
2022-02-17	2,043	2,080	2,010	2,060	6,700	412
2022-02-16	2,060	2,060	2,043	2,044	2,700	408.80
2022-02-15	2,069	2,081	2,043	2,045	5,000	409
2022-02-14	2,076	2,086	2,066	2,068	1,800	413.60
2022-02-10	2,137	2,137	2,079	2,079	800	415.80
2022-02-09	2,104	2,104	2,099	2,099	1,500	419.80
2022-02-08	2,076	2,090	2,067	2,068	1,500	413.60
2022-02-07	2,091	2,118	2,080	2,080	2,700	416
2022-02-04	2,098	2,100	2,083	2,090	3,000	418
2022-02-03	2,063	2,107	2,063	2,074	3,400	414.80
2022-02-02	2,058	2,084	2,058	2,077	1,900	415.40
2022-02-01	2,060	2,097	2,060	2,070	1,900	414
2022-01-31	2,010	2,056	2,001	2,056	3,200	411.20
2022-01-28	2,018	2,026	2,001	2,010	1,900	402
2022-01-27	2,052	2,052	2,017	2,018	2,300	403.60
2022-01-26	2,070	2,070	2,041	2,050	800	410
2022-01-25	2,059	2,061	2,025	2,041	3,700	408.20
2022-01-24	2,073	2,085	2,043	2,082	3,700	416.40
2022-01-21	2,027	2,060	2,022	2,040	7,000	408
2022-01-20	2,053	2,119	2,016	2,040	5,300	408
2022-01-19	2,149	2,149	2,050	2,067	6,300	413.40
2022-01-18	2,140	2,158	2,125	2,149	3,000	429.80
2022-01-17	2,182	2,182	2,106	2,134	3,000	426.80
2022-01-14	2,204	2,204	2,150	2,182	3,400	436.40
2022-01-13	2,217	2,218	2,186	2,204	2,400	440.80
2022-01-12	2,214	2,215	2,178	2,181	4,900	436.20
2022-01-11	2,283	2,310	2,186	2,188	13,200	437.60
2022-01-07	2,156	2,247	2,133	2,247	17,800	449.40
2022-01-06	2,088	2,159	2,088	2,125	8,200	425
2022-01-05	2,082	2,104	2,082	2,088	2,300	417.60
2022-01-04	2,098	2,116	2,073	2,100	2,600	420

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