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 |
---|---|---|---|---|---|
1984/12/28 | 379 | 383 | 370 | 383 | 47,000 |
1984/12/27 | 380 | 380 | 380 | 380 | 4,000 |
1984/12/26 | 382 | 385 | 370 | 370 | 19,000 |
1984/12/25 | 383 | 383 | 378 | 383 | 38,000 |
1984/12/24 | 390 | 390 | 380 | 380 | 50,000 |
1984/12/22 | 387 | 388 | 380 | 383 | 30,000 |
1984/12/21 | 380 | 387 | 375 | 387 | 41,000 |
1984/12/20 | 389 | 390 | 380 | 380 | 89,000 |
1984/12/19 | 390 | 390 | 384 | 384 | 80,000 |
1984/12/18 | 379 | 390 | 379 | 380 | 72,000 |
1984/12/17 | 380 | 381 | 370 | 370 | 78,000 |
1984/12/15 | 375 | 388 | 375 | 386 | 142,000 |
1984/12/14 | 361 | 379 | 361 | 370 | 39,000 |
1984/12/13 | 346 | 352 | 346 | 350 | 38,000 |
1984/12/12 | 351 | 359 | 351 | 355 | 8,000 |
1984/12/11 | 350 | 355 | 346 | 346 | 31,000 |
1984/12/10 | 360 | 360 | 345 | 345 | 56,000 |
1984/12/07 | 360 | 360 | 360 | 360 | 10,000 |
1984/12/06 | 379 | 380 | 350 | 350 | 123,000 |
1984/12/05 | 385 | 387 | 375 | 377 | 143,000 |
1984/12/04 | 381 | 394 | 380 | 388 | 241,000 |
1984/12/03 | 395 | 400 | 380 | 380 | 415,000 |
1984/12/01 | 350 | 360 | 350 | 360 | 73,000 |
1984/11/30 | 340 | 349 | 337 | 337 | 96,000 |
1984/11/29 | 346 | 346 | 335 | 335 | 111,000 |
1984/11/28 | 341 | 349 | 341 | 346 | 10,000 |
1984/11/27 | 340 | 340 | 336 | 336 | 74,000 |
1984/11/26 | 350 | 352 | 345 | 350 | 23,000 |
1984/11/22 | 345 | 346 | 338 | 338 | 81,000 |
1984/11/21 | 339 | 350 | 336 | 347 | 43,000 |
1984/11/20 | 345 | 346 | 340 | 340 | 89,000 |
1984/11/19 | 350 | 350 | 350 | 350 | 2,000 |
1984/11/17 | 350 | 350 | 345 | 345 | 9,000 |
1984/11/16 | 345 | 349 | 340 | 340 | 87,000 |
1984/11/15 | 350 | 350 | 340 | 340 | 58,000 |
1984/11/14 | 345 | 350 | 345 | 350 | 27,000 |
1984/11/13 | 348 | 349 | 335 | 335 | 87,000 |
1984/11/12 | 350 | 350 | 350 | 350 | 10,000 |
1984/11/09 | 350 | 350 | 335 | 338 | 35,000 |
1984/11/08 | 345 | 350 | 345 | 350 | 2,000 |
1984/11/07 | 346 | 353 | 345 | 350 | 43,000 |
1984/11/06 | 335 | 345 | 335 | 341 | 50,000 |
1984/11/05 | 335 | 335 | 335 | 335 | 42,000 |
1984/11/02 | 353 | 353 | 335 | 350 | 36,000 |
1984/11/01 | 330 | 348 | 328 | 348 | 88,000 |
1984/10/31 | 340 | 343 | 330 | 330 | 27,000 |
1984/10/30 | 340 | 340 | 320 | 320 | 72,000 |
1984/10/29 | 341 | 343 | 340 | 340 | 17,000 |
1984/10/27 | 346 | 346 | 346 | 346 | 2,000 |
1984/10/26 | 355 | 355 | 340 | 340 | 83,000 |
1984/10/25 | 341 | 343 | 341 | 343 | 33,000 |
1984/10/24 | 345 | 346 | 341 | 341 | 78,000 |
1984/10/23 | 365 | 366 | 340 | 340 | 82,000 |
1984/10/22 | 356 | 366 | 356 | 359 | 41,000 |
1984/10/20 | 345 | 346 | 341 | 341 | 27,000 |
1984/10/19 | 363 | 363 | 340 | 340 | 20,000 |
1984/10/18 | 360 | 360 | 355 | 358 | 85,000 |
1984/10/17 | 350 | 358 | 350 | 358 | 21,000 |
1984/10/16 | 337 | 343 | 337 | 342 | 30,000 |
1984/10/15 | 337 | 337 | 333 | 333 | 49,000 |
1984/10/12 | 336 | 337 | 333 | 333 | 52,000 |
1984/10/11 | 333 | 337 | 333 | 336 | 10,000 |
1984/10/09 | 340 | 340 | 331 | 331 | 43,000 |
1984/10/08 | 349 | 350 | 349 | 350 | 10,000 |
1984/10/06 | 347 | 347 | 330 | 330 | 38,000 |
1984/10/05 | 341 | 347 | 340 | 347 | 41,000 |
1984/10/04 | 340 | 344 | 340 | 343 | 14,000 |
1984/10/03 | 330 | 340 | 330 | 340 | 10,000 |
1984/10/02 | 335 | 335 | 335 | 335 | 13,000 |
1984/09/28 | 367 | 367 | 355 | 360 | 35,000 |
1984/09/26 | 343 | 343 | 343 | 343 | 10,000 |
1984/09/25 | 346 | 346 | 343 | 343 | 19,000 |
1984/09/21 | 350 | 350 | 341 | 342 | 16,000 |
1984/09/20 | 353 | 354 | 353 | 354 | 13,000 |
1984/09/19 | 350 | 353 | 340 | 353 | 36,000 |
1984/09/18 | 354 | 354 | 354 | 354 | 8,000 |
1984/09/17 | 355 | 355 | 350 | 354 | 6,000 |
1984/09/14 | 362 | 362 | 355 | 355 | 8,000 |
1984/09/13 | 360 | 364 | 354 | 364 | 45,000 |
1984/09/12 | 373 | 373 | 365 | 365 | 21,000 |
1984/09/10 | 380 | 380 | 378 | 378 | 17,000 |
1984/09/07 | 381 | 385 | 380 | 381 | 25,000 |
1984/09/06 | 396 | 396 | 380 | 380 | 19,000 |
1984/09/05 | 390 | 399 | 390 | 399 | 149,000 |
1984/09/04 | 374 | 399 | 374 | 399 | 49,000 |
1984/09/03 | 379 | 380 | 377 | 380 | 7,000 |
1984/09/01 | 375 | 385 | 375 | 380 | 10,000 |
1984/08/31 | 379 | 380 | 377 | 377 | 14,000 |
1984/08/30 | 399 | 399 | 379 | 379 | 47,000 |
1984/08/29 | 362 | 400 | 362 | 400 | 79,000 |
1984/08/28 | 380 | 380 | 371 | 372 | 50,000 |
1984/08/27 | 360 | 378 | 360 | 375 | 81,000 |
1984/08/25 | 352 | 359 | 350 | 359 | 43,000 |
1984/08/24 | 346 | 360 | 346 | 356 | 64,000 |
1984/08/23 | 354 | 365 | 341 | 341 | 52,000 |
1984/08/22 | 338 | 341 | 338 | 341 | 27,000 |
1984/08/21 | 340 | 340 | 338 | 340 | 16,000 |
1984/08/20 | 339 | 339 | 339 | 339 | 3,000 |
1984/08/18 | 340 | 340 | 339 | 339 | 4,000 |
1984/08/16 | 339 | 340 | 339 | 340 | 2,000 |
1984/08/15 | 335 | 340 | 334 | 340 | 16,000 |
1984/08/14 | 335 | 335 | 335 | 335 | 5,000 |
1984/08/13 | 331 | 335 | 331 | 335 | 2,000 |
1984/08/10 | 329 | 329 | 323 | 329 | 5,000 |
1984/08/09 | 329 | 329 | 329 | 329 | 6,000 |
1984/08/08 | 320 | 320 | 312 | 312 | 9,000 |
1984/08/07 | 325 | 325 | 320 | 320 | 8,000 |
1984/08/06 | 320 | 325 | 320 | 320 | 6,000 |
1984/08/04 | 321 | 321 | 321 | 321 | 1,000 |
1984/08/03 | 315 | 315 | 311 | 315 | 10,000 |
1984/08/02 | 315 | 315 | 310 | 310 | 12,000 |
1984/08/01 | 312 | 315 | 310 | 310 | 14,000 |
1984/07/31 | 320 | 320 | 312 | 312 | 21,000 |
1984/07/30 | 315 | 320 | 315 | 320 | 35,000 |
1984/07/28 | 330 | 330 | 310 | 310 | 114,000 |
1984/07/27 | 325 | 331 | 325 | 331 | 14,000 |
1984/07/26 | 321 | 323 | 321 | 323 | 2,000 |
1984/07/25 | 323 | 323 | 318 | 323 | 27,000 |
1984/07/24 | 318 | 318 | 318 | 318 | 7,000 |
1984/07/23 | 332 | 332 | 329 | 329 | 10,000 |
1984/07/21 | 332 | 332 | 332 | 332 | 3,000 |
1984/07/20 | 342 | 342 | 330 | 331 | 96,000 |
1984/07/19 | 347 | 347 | 347 | 347 | 3,000 |
1984/07/18 | 351 | 355 | 348 | 348 | 11,000 |
1984/07/17 | 350 | 350 | 343 | 346 | 22,000 |
1984/07/16 | 345 | 350 | 340 | 350 | 14,000 |
1984/07/13 | 331 | 332 | 331 | 332 | 5,000 |
1984/07/12 | 327 | 330 | 327 | 330 | 18,000 |
1984/07/11 | 325 | 327 | 325 | 326 | 31,000 |
1984/07/10 | 325 | 330 | 322 | 323 | 35,000 |
1984/07/09 | 331 | 331 | 331 | 331 | 4,000 |
1984/07/07 | 327 | 327 | 321 | 321 | 30,000 |
1984/07/06 | 332 | 332 | 332 | 332 | 18,000 |
1984/07/05 | 335 | 335 | 334 | 334 | 5,000 |
1984/07/04 | 339 | 339 | 330 | 333 | 17,000 |
1984/07/03 | 343 | 343 | 343 | 343 | 7,000 |
1984/07/02 | 341 | 343 | 341 | 343 | 5,000 |
1984/06/30 | 340 | 340 | 340 | 340 | 5,000 |
1984/06/29 | 359 | 360 | 350 | 350 | 19,000 |
1984/06/28 | 369 | 369 | 369 | 369 | 8,000 |
1984/06/27 | 370 | 370 | 355 | 355 | 35,000 |
1984/06/26 | 340 | 370 | 340 | 370 | 49,000 |
1984/06/25 | 345 | 345 | 340 | 340 | 11,000 |
1984/06/23 | 345 | 345 | 345 | 345 | 15,000 |
1984/06/22 | 315 | 335 | 314 | 335 | 90,000 |
1984/06/21 | 320 | 320 | 320 | 320 | 6,000 |
1984/06/20 | 340 | 341 | 335 | 340 | 16,000 |
1984/06/19 | 348 | 348 | 340 | 340 | 15,000 |
1984/06/16 | 315 | 323 | 315 | 323 | 14,000 |
1984/06/15 | 313 | 315 | 310 | 310 | 26,000 |
1984/06/14 | 322 | 322 | 310 | 310 | 12,000 |
1984/06/12 | 310 | 313 | 310 | 313 | 20,000 |
1984/06/11 | 310 | 310 | 310 | 310 | 6,000 |
1984/06/08 | 310 | 310 | 305 | 305 | 18,000 |
1984/06/07 | 310 | 310 | 310 | 310 | 18,000 |
1984/06/06 | 310 | 310 | 305 | 310 | 38,000 |
1984/06/05 | 320 | 320 | 315 | 315 | 12,000 |
1984/06/04 | 326 | 329 | 324 | 325 | 65,000 |
1984/06/02 | 331 | 331 | 331 | 331 | 5,000 |
1984/06/01 | 326 | 330 | 315 | 330 | 28,000 |
1984/05/31 | 336 | 336 | 326 | 326 | 14,000 |
1984/05/30 | 324 | 331 | 324 | 331 | 11,000 |
1984/05/29 | 323 | 324 | 320 | 320 | 18,000 |
1984/05/28 | 329 | 329 | 313 | 323 | 18,000 |
1984/05/26 | 331 | 331 | 329 | 330 | 10,000 |
1984/05/25 | 335 | 335 | 330 | 331 | 14,000 |
1984/05/24 | 325 | 331 | 320 | 330 | 24,000 |
1984/05/23 | 320 | 325 | 315 | 325 | 17,000 |
1984/05/22 | 320 | 320 | 320 | 320 | 29,000 |
1984/05/18 | 350 | 350 | 344 | 350 | 32,000 |
1984/05/17 | 350 | 355 | 350 | 352 | 21,000 |
1984/05/16 | 350 | 350 | 350 | 350 | 14,000 |
1984/05/15 | 352 | 352 | 350 | 350 | 11,000 |
1984/05/14 | 360 | 360 | 352 | 352 | 17,000 |
1984/05/11 | 356 | 361 | 352 | 352 | 31,000 |
1984/05/10 | 360 | 360 | 360 | 360 | 5,000 |
1984/05/09 | 363 | 364 | 355 | 355 | 34,000 |
1984/05/08 | 363 | 363 | 363 | 363 | 3,000 |
1984/05/04 | 365 | 365 | 358 | 358 | 20,000 |
1984/05/02 | 365 | 365 | 360 | 365 | 15,000 |
1984/05/01 | 365 | 365 | 356 | 360 | 44,000 |
1984/04/28 | 363 | 363 | 363 | 363 | 29,000 |
1984/04/27 | 365 | 365 | 362 | 362 | 11,000 |
1984/04/26 | 365 | 370 | 361 | 365 | 14,000 |
1984/04/25 | 371 | 373 | 365 | 365 | 16,000 |
1984/04/24 | 376 | 376 | 370 | 370 | 43,000 |
1984/04/23 | 394 | 394 | 394 | 394 | 2,000 |
1984/04/21 | 395 | 395 | 394 | 395 | 14,000 |
1984/04/20 | 372 | 398 | 372 | 396 | 162,000 |
1984/04/19 | 385 | 386 | 370 | 370 | 10,000 |
1984/04/18 | 385 | 398 | 380 | 388 | 35,000 |
1984/04/17 | 370 | 380 | 370 | 380 | 11,000 |
1984/04/16 | 372 | 374 | 372 | 372 | 3,000 |
1984/04/13 | 371 | 374 | 360 | 360 | 46,000 |
1984/04/12 | 373 | 373 | 351 | 360 | 93,000 |
1984/04/11 | 372 | 372 | 370 | 370 | 28,000 |
1984/04/10 | 372 | 375 | 370 | 375 | 17,000 |
1984/04/09 | 377 | 378 | 375 | 375 | 3,000 |
1984/04/07 | 377 | 377 | 377 | 377 | 4,000 |
1984/04/06 | 380 | 380 | 378 | 378 | 12,000 |
1984/04/05 | 386 | 386 | 385 | 385 | 7,000 |
1984/04/04 | 391 | 391 | 386 | 386 | 12,000 |
1984/04/03 | 391 | 391 | 391 | 391 | 11,000 |
1984/03/31 | 405 | 405 | 403 | 403 | 12,000 |
1984/03/30 | 396 | 415 | 396 | 405 | 43,000 |
1984/03/29 | 380 | 389 | 380 | 389 | 12,000 |
1984/03/28 | 372 | 380 | 370 | 380 | 13,000 |
1984/03/27 | 375 | 380 | 370 | 370 | 35,000 |
1984/03/26 | 370 | 380 | 370 | 370 | 43,000 |
1984/03/24 | 370 | 370 | 370 | 370 | 15,000 |
1984/03/23 | 380 | 390 | 380 | 389 | 27,000 |
1984/03/22 | 395 | 395 | 390 | 390 | 20,000 |
1984/03/21 | 391 | 397 | 391 | 394 | 7,000 |
1984/03/19 | 379 | 389 | 379 | 385 | 14,000 |
1984/03/17 | 382 | 382 | 375 | 378 | 39,000 |
1984/03/16 | 394 | 395 | 390 | 391 | 23,000 |
1984/03/15 | 404 | 404 | 394 | 399 | 9,000 |
1984/03/14 | 395 | 405 | 395 | 399 | 18,000 |
1984/03/13 | 385 | 400 | 385 | 398 | 21,000 |
1984/03/12 | 399 | 400 | 381 | 381 | 22,000 |
1984/03/09 | 381 | 408 | 381 | 398 | 42,000 |
1984/03/08 | 370 | 382 | 370 | 380 | 39,000 |
1984/03/07 | 395 | 395 | 390 | 390 | 16,000 |
1984/03/06 | 401 | 401 | 390 | 395 | 37,000 |
1984/03/05 | 398 | 398 | 396 | 396 | 13,000 |
1984/03/03 | 395 | 400 | 395 | 395 | 13,000 |
1984/03/02 | 400 | 401 | 400 | 400 | 13,000 |
1984/03/01 | 400 | 405 | 395 | 395 | 41,000 |
1984/02/29 | 415 | 415 | 400 | 405 | 22,000 |
1984/02/28 | 418 | 420 | 410 | 419 | 59,000 |
1984/02/27 | 418 | 418 | 416 | 418 | 15,000 |
1984/02/25 | 406 | 406 | 405 | 405 | 23,000 |
1984/02/24 | 405 | 408 | 405 | 406 | 12,000 |
1984/02/23 | 419 | 420 | 407 | 410 | 71,000 |
1984/02/22 | 400 | 414 | 398 | 414 | 28,000 |
1984/02/21 | 396 | 405 | 396 | 405 | 25,000 |
1984/02/20 | 390 | 396 | 390 | 394 | 24,000 |
1984/02/18 | 405 | 405 | 390 | 390 | 51,000 |
1984/02/17 | 415 | 420 | 410 | 410 | 22,000 |
1984/02/16 | 420 | 420 | 410 | 410 | 23,000 |
1984/02/15 | 429 | 440 | 428 | 428 | 25,000 |
1984/02/14 | 435 | 435 | 432 | 432 | 14,000 |
1984/02/13 | 436 | 447 | 434 | 435 | 22,000 |
1984/02/10 | 448 | 452 | 433 | 433 | 65,000 |
1984/02/09 | 453 | 468 | 450 | 450 | 324,000 |
1984/02/08 | 422 | 448 | 422 | 448 | 175,000 |
1984/02/07 | 430 | 430 | 424 | 427 | 55,000 |
1984/02/06 | 450 | 450 | 430 | 435 | 90,000 |
1984/02/04 | 450 | 450 | 440 | 445 | 84,000 |
1984/02/03 | 455 | 458 | 448 | 451 | 186,000 |
1984/02/02 | 438 | 463 | 433 | 441 | 401,000 |
1984/02/01 | 430 | 460 | 430 | 431 | 491,000 |
1984/01/31 | 410 | 440 | 395 | 440 | 203,000 |
1984/01/30 | 400 | 410 | 400 | 410 | 39,000 |
1984/01/28 | 355 | 363 | 355 | 363 | 58,000 |
1984/01/27 | 360 | 362 | 352 | 360 | 92,000 |
1984/01/26 | 370 | 370 | 365 | 365 | 34,000 |
1984/01/25 | 370 | 370 | 365 | 365 | 53,000 |
1984/01/24 | 372 | 372 | 369 | 370 | 38,000 |
1984/01/23 | 380 | 386 | 370 | 370 | 41,000 |
1984/01/21 | 381 | 382 | 380 | 380 | 30,000 |
1984/01/20 | 381 | 384 | 381 | 381 | 25,000 |
1984/01/19 | 381 | 381 | 381 | 381 | 7,000 |
1984/01/18 | 380 | 382 | 380 | 380 | 18,000 |
1984/01/17 | 381 | 381 | 380 | 381 | 8,000 |
1984/01/13 | 388 | 390 | 380 | 380 | 42,000 |
1984/01/12 | 390 | 391 | 390 | 390 | 16,000 |
1984/01/11 | 390 | 390 | 376 | 380 | 22,000 |
1984/01/10 | 385 | 390 | 385 | 390 | 9,000 |
1984/01/09 | 380 | 382 | 376 | 382 | 15,000 |
1984/01/07 | 390 | 390 | 385 | 385 | 13,000 |
1984/01/06 | 395 | 398 | 385 | 390 | 55,000 |
1984/01/05 | 406 | 406 | 390 | 400 | 17,000 |
1984/01/04 | 408 | 408 | 403 | 403 | 13,000 |