小池酸素工業(6137)の株価時系列情報
小池酸素工業(6137)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 409 | 409 | 407 | 408 | 16,000 |
1983/12/27 | 411 | 412 | 410 | 410 | 31,000 |
1983/12/26 | 400 | 405 | 399 | 400 | 60,000 |
1983/12/24 | 405 | 407 | 391 | 391 | 32,000 |
1983/12/23 | 411 | 411 | 391 | 405 | 37,000 |
1983/12/22 | 418 | 418 | 406 | 406 | 29,000 |
1983/12/21 | 423 | 423 | 413 | 413 | 17,000 |
1983/12/20 | 415 | 423 | 405 | 423 | 40,000 |
1983/12/19 | 432 | 432 | 414 | 414 | 19,000 |
1983/12/17 | 445 | 445 | 430 | 430 | 32,000 |
1983/12/16 | 443 | 450 | 437 | 442 | 130,000 |
1983/12/15 | 434 | 442 | 430 | 441 | 198,000 |
1983/12/14 | 412 | 435 | 412 | 435 | 172,000 |
1983/12/13 | 401 | 419 | 401 | 412 | 40,000 |
1983/12/12 | 420 | 420 | 399 | 399 | 28,000 |
1983/12/09 | 420 | 427 | 415 | 415 | 50,000 |
1983/12/08 | 432 | 438 | 420 | 420 | 74,000 |
1983/12/07 | 431 | 431 | 425 | 431 | 148,000 |
1983/12/06 | 431 | 431 | 411 | 417 | 45,000 |
1983/12/05 | 440 | 440 | 430 | 430 | 57,000 |
1983/12/03 | 444 | 446 | 437 | 440 | 69,000 |
1983/12/02 | 442 | 452 | 421 | 421 | 190,000 |
1983/12/01 | 463 | 463 | 445 | 447 | 330,000 |
1983/11/30 | 440 | 467 | 436 | 448 | 693,000 |
1983/11/29 | 430 | 445 | 428 | 430 | 384,000 |
1983/11/28 | 410 | 425 | 409 | 424 | 180,000 |
1983/11/26 | 416 | 416 | 410 | 410 | 22,000 |
1983/11/25 | 399 | 419 | 398 | 419 | 43,000 |
1983/11/24 | 420 | 420 | 410 | 414 | 18,000 |
1983/11/22 | 424 | 424 | 418 | 419 | 93,000 |
1983/11/21 | 411 | 420 | 408 | 420 | 79,000 |
1983/11/19 | 410 | 411 | 408 | 410 | 24,000 |
1983/11/18 | 410 | 416 | 398 | 408 | 50,000 |
1983/11/17 | 417 | 419 | 409 | 419 | 62,000 |
1983/11/16 | 425 | 425 | 410 | 419 | 280,000 |
1983/11/15 | 405 | 419 | 405 | 419 | 102,000 |
1983/11/14 | 392 | 410 | 392 | 406 | 96,000 |
1983/11/11 | 419 | 419 | 397 | 397 | 137,000 |
1983/11/10 | 421 | 421 | 410 | 420 | 198,000 |
1983/11/09 | 415 | 428 | 410 | 418 | 667,000 |
1983/11/08 | 404 | 415 | 402 | 408 | 618,000 |
1983/11/07 | 400 | 400 | 396 | 400 | 111,000 |
1983/11/05 | 396 | 400 | 392 | 400 | 77,000 |
1983/11/04 | 393 | 395 | 387 | 395 | 63,000 |
1983/11/02 | 395 | 399 | 390 | 394 | 109,000 |
1983/11/01 | 392 | 400 | 387 | 390 | 240,000 |
1983/10/31 | 388 | 392 | 388 | 390 | 45,000 |
1983/10/29 | 392 | 392 | 387 | 392 | 49,000 |
1983/10/28 | 392 | 392 | 380 | 391 | 126,000 |
1983/10/27 | 398 | 398 | 381 | 392 | 171,000 |
1983/10/26 | 380 | 400 | 375 | 400 | 180,000 |
1983/10/25 | 384 | 384 | 370 | 370 | 139,000 |
1983/10/24 | 385 | 386 | 375 | 375 | 88,000 |
1983/10/22 | 382 | 390 | 382 | 390 | 93,000 |
1983/10/21 | 395 | 400 | 386 | 386 | 255,000 |
1983/10/20 | 390 | 405 | 388 | 390 | 628,000 |
1983/10/19 | 388 | 388 | 375 | 380 | 269,000 |
1983/10/18 | 362 | 391 | 361 | 388 | 431,000 |
1983/10/17 | 365 | 367 | 355 | 355 | 131,000 |
1983/10/15 | 360 | 370 | 360 | 365 | 225,000 |
1983/10/14 | 344 | 366 | 344 | 365 | 273,000 |
1983/10/13 | 324 | 350 | 324 | 345 | 170,000 |
1983/10/12 | 329 | 329 | 325 | 325 | 8,000 |
1983/10/11 | 331 | 331 | 324 | 331 | 24,000 |
1983/10/07 | 330 | 335 | 326 | 333 | 48,000 |
1983/10/06 | 325 | 325 | 324 | 325 | 36,000 |
1983/10/05 | 310 | 325 | 306 | 325 | 39,000 |
1983/10/04 | 305 | 305 | 305 | 305 | 19,000 |
1983/10/03 | 326 | 326 | 325 | 325 | 9,000 |
1983/10/01 | 326 | 330 | 326 | 326 | 44,000 |
1983/09/30 | 320 | 355 | 320 | 329 | 105,000 |
1983/09/29 | 294 | 315 | 293 | 315 | 49,000 |
1983/09/28 | 293 | 295 | 293 | 295 | 31,000 |
1983/09/27 | 286 | 289 | 285 | 287 | 30,000 |
1983/09/26 | 290 | 290 | 286 | 286 | 14,000 |
1983/09/24 | 286 | 290 | 280 | 280 | 15,000 |
1983/09/22 | 290 | 290 | 290 | 290 | 10,000 |
1983/09/21 | 275 | 275 | 270 | 271 | 33,000 |
1983/09/20 | 290 | 291 | 290 | 290 | 8,000 |
1983/09/19 | 295 | 295 | 295 | 295 | 3,000 |
1983/09/17 | 290 | 298 | 290 | 298 | 19,000 |
1983/09/16 | 300 | 300 | 295 | 295 | 26,000 |
1983/09/14 | 300 | 301 | 300 | 300 | 23,000 |
1983/09/13 | 300 | 300 | 300 | 300 | 10,000 |
1983/09/12 | 300 | 300 | 300 | 300 | 7,000 |
1983/09/09 | 303 | 303 | 300 | 300 | 22,000 |
1983/09/08 | 296 | 300 | 295 | 300 | 8,000 |
1983/09/07 | 310 | 311 | 295 | 295 | 35,000 |
1983/09/06 | 300 | 308 | 295 | 308 | 23,000 |
1983/09/05 | 300 | 300 | 300 | 300 | 8,000 |
1983/09/02 | 300 | 300 | 299 | 300 | 9,000 |
1983/09/01 | 295 | 300 | 295 | 299 | 8,000 |
1983/08/31 | 300 | 303 | 291 | 291 | 49,000 |
1983/08/30 | 310 | 310 | 300 | 300 | 18,000 |
1983/08/29 | 310 | 310 | 310 | 310 | 9,000 |
1983/08/26 | 300 | 300 | 290 | 290 | 56,000 |
1983/08/25 | 310 | 310 | 300 | 300 | 75,000 |
1983/08/24 | 320 | 321 | 310 | 310 | 12,000 |
1983/08/23 | 333 | 338 | 321 | 321 | 15,000 |
1983/08/22 | 322 | 323 | 322 | 322 | 11,000 |
1983/08/20 | 302 | 306 | 302 | 305 | 26,000 |
1983/08/19 | 320 | 326 | 300 | 300 | 67,000 |
1983/08/18 | 317 | 325 | 315 | 325 | 32,000 |
1983/08/17 | 325 | 325 | 315 | 316 | 37,000 |
1983/08/16 | 311 | 320 | 311 | 318 | 21,000 |
1983/08/15 | 315 | 317 | 310 | 310 | 23,000 |
1983/08/12 | 311 | 319 | 310 | 315 | 33,000 |
1983/08/11 | 319 | 320 | 301 | 310 | 32,000 |
1983/08/10 | 345 | 345 | 324 | 324 | 49,000 |
1983/08/09 | 345 | 347 | 343 | 345 | 45,000 |
1983/08/08 | 347 | 350 | 345 | 345 | 25,000 |
1983/08/06 | 345 | 346 | 345 | 345 | 24,000 |
1983/08/05 | 350 | 350 | 345 | 346 | 83,000 |
1983/08/04 | 352 | 355 | 345 | 350 | 25,000 |
1983/08/03 | 355 | 355 | 345 | 346 | 39,000 |
1983/08/02 | 345 | 355 | 341 | 355 | 123,000 |
1983/08/01 | 351 | 351 | 345 | 345 | 54,000 |
1983/07/30 | 357 | 357 | 350 | 350 | 52,000 |
1983/07/29 | 374 | 374 | 350 | 361 | 64,000 |
1983/07/28 | 345 | 369 | 345 | 369 | 145,000 |
1983/07/27 | 367 | 369 | 340 | 340 | 98,000 |
1983/07/26 | 369 | 370 | 345 | 358 | 107,000 |
1983/07/25 | 388 | 389 | 365 | 378 | 268,000 |
1983/07/23 | 387 | 387 | 370 | 385 | 228,000 |
1983/07/22 | 390 | 390 | 370 | 385 | 436,000 |
1983/07/21 | 377 | 393 | 376 | 385 | 717,000 |
1983/07/20 | 365 | 387 | 355 | 370 | 1,298,000 |
1983/07/19 | 359 | 381 | 350 | 360 | 1,567,000 |
1983/07/18 | 324 | 360 | 315 | 360 | 786,000 |
1983/07/15 | 300 | 330 | 299 | 315 | 994,000 |
1983/07/14 | 300 | 300 | 290 | 298 | 302,000 |
1983/07/13 | 275 | 300 | 275 | 300 | 225,000 |
1983/07/12 | 268 | 270 | 266 | 270 | 105,000 |
1983/07/11 | 258 | 269 | 257 | 268 | 47,000 |
1983/07/09 | 253 | 258 | 253 | 255 | 10,000 |
1983/07/08 | 251 | 252 | 251 | 251 | 6,000 |
1983/07/07 | 250 | 250 | 247 | 250 | 33,000 |
1983/07/06 | 257 | 258 | 247 | 247 | 17,000 |
1983/07/05 | 250 | 258 | 249 | 258 | 14,000 |
1983/07/04 | 246 | 248 | 246 | 247 | 18,000 |
1983/07/02 | 250 | 250 | 245 | 245 | 13,000 |
1983/07/01 | 250 | 252 | 250 | 252 | 14,000 |
1983/06/30 | 252 | 252 | 250 | 252 | 5,000 |
1983/06/29 | 255 | 255 | 250 | 250 | 20,000 |
1983/06/28 | 258 | 258 | 255 | 255 | 7,000 |
1983/06/27 | 253 | 259 | 253 | 254 | 12,000 |
1983/06/25 | 259 | 259 | 253 | 253 | 17,000 |
1983/06/24 | 257 | 257 | 245 | 245 | 7,000 |
1983/06/23 | 250 | 260 | 242 | 242 | 24,000 |
1983/06/22 | 250 | 250 | 250 | 250 | 9,000 |
1983/06/21 | 250 | 252 | 250 | 250 | 7,000 |
1983/06/20 | 242 | 250 | 242 | 246 | 12,000 |
1983/06/17 | 245 | 247 | 240 | 240 | 78,000 |
1983/06/16 | 249 | 255 | 245 | 255 | 19,000 |
1983/06/15 | 247 | 255 | 245 | 245 | 21,000 |
1983/06/14 | 251 | 255 | 251 | 255 | 13,000 |
1983/06/13 | 251 | 251 | 251 | 251 | 16,000 |
1983/06/11 | 256 | 256 | 250 | 250 | 7,000 |
1983/06/10 | 255 | 255 | 252 | 252 | 21,000 |
1983/06/09 | 258 | 258 | 255 | 257 | 11,000 |
1983/06/08 | 252 | 260 | 252 | 260 | 26,000 |
1983/06/07 | 257 | 260 | 257 | 260 | 27,000 |
1983/06/06 | 265 | 265 | 257 | 257 | 14,000 |
1983/06/04 | 255 | 264 | 255 | 264 | 35,000 |
1983/06/03 | 260 | 261 | 260 | 261 | 10,000 |
1983/06/02 | 261 | 265 | 261 | 265 | 6,000 |
1983/06/01 | 270 | 275 | 265 | 265 | 34,000 |
1983/05/31 | 265 | 270 | 265 | 267 | 45,000 |
1983/05/30 | 269 | 269 | 265 | 265 | 22,000 |
1983/05/28 | 269 | 274 | 269 | 274 | 29,000 |
1983/05/27 | 275 | 275 | 265 | 274 | 78,000 |
1983/05/26 | 257 | 280 | 257 | 276 | 47,000 |
1983/05/25 | 273 | 273 | 255 | 255 | 60,000 |
1983/05/24 | 274 | 274 | 265 | 274 | 72,000 |
1983/05/23 | 285 | 287 | 275 | 282 | 161,000 |
1983/05/20 | 276 | 284 | 275 | 277 | 313,000 |
1983/05/19 | 264 | 277 | 263 | 270 | 195,000 |
1983/05/18 | 252 | 265 | 252 | 264 | 58,000 |
1983/05/17 | 254 | 254 | 251 | 252 | 22,000 |
1983/05/16 | 257 | 260 | 250 | 250 | 34,000 |
1983/05/14 | 253 | 253 | 250 | 253 | 23,000 |
1983/05/13 | 250 | 258 | 250 | 258 | 25,000 |
1983/05/12 | 256 | 256 | 250 | 250 | 29,000 |
1983/05/11 | 260 | 260 | 253 | 259 | 113,000 |
1983/05/10 | 263 | 264 | 254 | 260 | 243,000 |
1983/05/09 | 267 | 267 | 257 | 260 | 297,000 |
1983/05/07 | 268 | 269 | 260 | 268 | 84,000 |
1983/05/06 | 254 | 270 | 253 | 270 | 177,000 |
1983/05/04 | 256 | 256 | 252 | 252 | 80,000 |
1983/05/02 | 247 | 258 | 247 | 255 | 133,000 |
1983/04/30 | 243 | 248 | 243 | 247 | 128,000 |
1983/04/28 | 234 | 248 | 234 | 240 | 181,000 |
1983/04/27 | 240 | 244 | 237 | 237 | 159,000 |
1983/04/26 | 220 | 245 | 219 | 244 | 239,000 |
1983/04/25 | 223 | 224 | 220 | 220 | 51,000 |
1983/04/23 | 223 | 224 | 223 | 223 | 20,000 |
1983/04/22 | 225 | 225 | 223 | 223 | 39,000 |
1983/04/21 | 235 | 238 | 228 | 230 | 100,000 |
1983/04/20 | 230 | 238 | 230 | 233 | 90,000 |
1983/04/19 | 225 | 230 | 221 | 230 | 71,000 |
1983/04/18 | 220 | 225 | 220 | 223 | 50,000 |
1983/04/15 | 220 | 224 | 219 | 220 | 32,000 |
1983/04/14 | 221 | 223 | 218 | 220 | 50,000 |
1983/04/12 | 230 | 230 | 230 | 230 | 11,000 |
1983/04/11 | 225 | 225 | 220 | 220 | 8,000 |
1983/04/09 | 225 | 230 | 225 | 230 | 5,000 |
1983/04/08 | 223 | 223 | 220 | 220 | 9,000 |
1983/04/06 | 229 | 229 | 228 | 228 | 4,000 |
1983/04/05 | 225 | 230 | 225 | 230 | 22,000 |
1983/04/04 | 227 | 230 | 220 | 223 | 32,000 |
1983/04/02 | 225 | 225 | 222 | 222 | 15,000 |
1983/04/01 | 222 | 225 | 222 | 222 | 16,000 |
1983/03/31 | 221 | 221 | 221 | 221 | 18,000 |
1983/03/30 | 221 | 225 | 221 | 221 | 14,000 |
1983/03/29 | 221 | 221 | 221 | 221 | 12,000 |
1983/03/28 | 221 | 221 | 221 | 221 | 5,000 |
1983/03/25 | 230 | 230 | 230 | 230 | 32,000 |
1983/03/24 | 228 | 230 | 226 | 228 | 31,000 |
1983/03/23 | 230 | 230 | 226 | 226 | 15,000 |
1983/03/22 | 225 | 230 | 225 | 226 | 32,000 |
1983/03/18 | 224 | 225 | 224 | 225 | 28,000 |
1983/03/17 | 222 | 225 | 222 | 225 | 22,000 |
1983/03/16 | 225 | 225 | 221 | 221 | 12,000 |
1983/03/15 | 227 | 230 | 225 | 225 | 6,000 |
1983/03/14 | 226 | 230 | 225 | 230 | 15,000 |
1983/03/12 | 222 | 222 | 220 | 221 | 35,000 |
1983/03/11 | 222 | 225 | 222 | 222 | 32,000 |
1983/03/10 | 225 | 225 | 223 | 223 | 6,000 |
1983/03/09 | 227 | 227 | 222 | 222 | 21,000 |
1983/03/08 | 229 | 229 | 229 | 229 | 2,000 |
1983/03/07 | 229 | 229 | 229 | 229 | 4,000 |
1983/03/05 | 229 | 230 | 227 | 227 | 16,000 |
1983/03/04 | 223 | 228 | 223 | 228 | 5,000 |
1983/03/03 | 221 | 230 | 221 | 221 | 13,000 |
1983/03/02 | 229 | 230 | 221 | 221 | 23,000 |
1983/03/01 | 228 | 230 | 225 | 225 | 26,000 |
1983/02/28 | 230 | 233 | 226 | 230 | 12,000 |
1983/02/26 | 229 | 229 | 229 | 229 | 6,000 |
1983/02/25 | 233 | 238 | 220 | 220 | 79,000 |
1983/02/24 | 214 | 220 | 214 | 220 | 7,000 |
1983/02/23 | 214 | 214 | 214 | 214 | 4,000 |
1983/02/22 | 214 | 214 | 212 | 212 | 21,000 |
1983/02/21 | 212 | 215 | 210 | 214 | 30,000 |
1983/02/18 | 211 | 211 | 211 | 211 | 5,000 |
1983/02/17 | 210 | 210 | 210 | 210 | 20,000 |
1983/02/16 | 209 | 210 | 209 | 210 | 21,000 |
1983/02/15 | 210 | 210 | 210 | 210 | 16,000 |
1983/02/14 | 209 | 210 | 209 | 210 | 14,000 |
1983/02/12 | 210 | 210 | 205 | 210 | 42,000 |
1983/02/10 | 210 | 210 | 205 | 210 | 33,000 |
1983/02/09 | 210 | 212 | 207 | 210 | 69,000 |
1983/02/08 | 215 | 215 | 208 | 210 | 115,000 |
1983/02/07 | 217 | 217 | 215 | 215 | 18,000 |
1983/02/05 | 218 | 220 | 215 | 220 | 27,000 |
1983/02/04 | 218 | 219 | 218 | 219 | 20,000 |
1983/02/03 | 220 | 220 | 218 | 218 | 58,000 |
1983/02/02 | 220 | 220 | 220 | 220 | 13,000 |
1983/02/01 | 227 | 227 | 220 | 220 | 19,000 |
1983/01/31 | 229 | 229 | 221 | 228 | 54,000 |
1983/01/29 | 229 | 230 | 228 | 229 | 294,000 |
1983/01/28 | 229 | 230 | 226 | 229 | 20,000 |
1983/01/27 | 240 | 240 | 230 | 230 | 43,000 |
1983/01/26 | 240 | 240 | 238 | 238 | 177,000 |
1983/01/25 | 247 | 250 | 242 | 242 | 103,000 |
1983/01/24 | 242 | 255 | 242 | 247 | 119,000 |
1983/01/22 | 236 | 243 | 236 | 243 | 55,000 |
1983/01/21 | 229 | 235 | 226 | 235 | 52,000 |
1983/01/20 | 214 | 230 | 214 | 229 | 65,000 |
1983/01/19 | 210 | 214 | 210 | 210 | 38,000 |
1983/01/18 | 210 | 211 | 210 | 211 | 15,000 |
1983/01/17 | 213 | 213 | 210 | 210 | 25,000 |
1983/01/14 | 210 | 215 | 210 | 215 | 28,000 |
1983/01/13 | 211 | 211 | 210 | 210 | 22,000 |
1983/01/12 | 204 | 210 | 200 | 210 | 18,000 |
1983/01/11 | 205 | 209 | 204 | 204 | 17,000 |
1983/01/10 | 205 | 205 | 205 | 205 | 5,000 |
1983/01/07 | 200 | 200 | 195 | 200 | 12,000 |
1983/01/06 | 200 | 200 | 195 | 195 | 5,000 |
1983/01/05 | 200 | 200 | 200 | 200 | 13,000 |
1983/01/04 | 203 | 203 | 201 | 201 | 19,000 |