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 |
---|---|---|---|---|---|
1985/12/27 | 336 | 337 | 335 | 337 | 8,000 |
1985/12/26 | 333 | 336 | 333 | 335 | 9,000 |
1985/12/25 | 337 | 340 | 331 | 331 | 35,000 |
1985/12/24 | 340 | 340 | 338 | 339 | 13,000 |
1985/12/23 | 340 | 341 | 340 | 341 | 20,000 |
1985/12/21 | 340 | 340 | 340 | 340 | 5,000 |
1985/12/20 | 340 | 344 | 340 | 343 | 11,000 |
1985/12/19 | 339 | 349 | 339 | 339 | 26,000 |
1985/12/18 | 345 | 345 | 336 | 338 | 18,000 |
1985/12/17 | 357 | 357 | 350 | 350 | 2,000 |
1985/12/16 | 365 | 365 | 352 | 357 | 22,000 |
1985/12/13 | 357 | 370 | 345 | 365 | 64,000 |
1985/12/12 | 350 | 360 | 349 | 360 | 50,000 |
1985/12/11 | 340 | 340 | 335 | 338 | 51,000 |
1985/12/10 | 337 | 337 | 337 | 337 | 2,000 |
1985/12/09 | 335 | 335 | 335 | 335 | 22,000 |
1985/12/07 | 340 | 340 | 337 | 337 | 10,000 |
1985/12/06 | 336 | 340 | 331 | 334 | 39,000 |
1985/12/05 | 333 | 333 | 330 | 333 | 33,000 |
1985/12/04 | 335 | 335 | 331 | 332 | 17,000 |
1985/12/03 | 332 | 335 | 331 | 335 | 17,000 |
1985/12/02 | 331 | 331 | 331 | 331 | 2,000 |
1985/11/30 | 335 | 340 | 330 | 330 | 16,000 |
1985/11/29 | 337 | 340 | 333 | 335 | 18,000 |
1985/11/28 | 335 | 336 | 335 | 336 | 10,000 |
1985/11/27 | 335 | 340 | 335 | 340 | 3,000 |
1985/11/26 | 340 | 340 | 335 | 335 | 51,000 |
1985/11/25 | 340 | 340 | 339 | 340 | 24,000 |
1985/11/22 | 340 | 340 | 340 | 340 | 7,000 |
1985/11/21 | 339 | 339 | 339 | 339 | 2,000 |
1985/11/20 | 339 | 345 | 337 | 345 | 16,000 |
1985/11/19 | 341 | 341 | 335 | 339 | 13,000 |
1985/11/18 | 345 | 345 | 340 | 340 | 2,000 |
1985/11/16 | 339 | 341 | 338 | 341 | 23,000 |
1985/11/15 | 345 | 345 | 338 | 338 | 5,000 |
1985/11/14 | 339 | 345 | 339 | 345 | 6,000 |
1985/11/13 | 339 | 339 | 336 | 339 | 13,000 |
1985/11/12 | 336 | 340 | 336 | 340 | 7,000 |
1985/11/11 | 336 | 340 | 336 | 338 | 5,000 |
1985/11/08 | 348 | 350 | 341 | 341 | 19,000 |
1985/11/07 | 347 | 349 | 347 | 347 | 5,000 |
1985/11/06 | 345 | 350 | 345 | 345 | 30,000 |
1985/11/05 | 350 | 350 | 341 | 341 | 20,000 |
1985/11/02 | 341 | 341 | 341 | 341 | 1,000 |
1985/11/01 | 340 | 340 | 340 | 340 | 11,000 |
1985/10/31 | 340 | 340 | 340 | 340 | 7,000 |
1985/10/30 | 336 | 340 | 336 | 340 | 9,000 |
1985/10/29 | 345 | 345 | 338 | 338 | 25,000 |
1985/10/25 | 346 | 350 | 343 | 345 | 18,000 |
1985/10/24 | 345 | 345 | 343 | 343 | 2,000 |
1985/10/22 | 343 | 343 | 343 | 343 | 1,000 |
1985/10/21 | 350 | 350 | 340 | 340 | 3,000 |
1985/10/19 | 350 | 350 | 350 | 350 | 5,000 |
1985/10/18 | 349 | 350 | 340 | 350 | 33,000 |
1985/10/17 | 350 | 350 | 348 | 348 | 9,000 |
1985/10/16 | 340 | 340 | 338 | 338 | 31,000 |
1985/10/15 | 355 | 360 | 355 | 360 | 7,000 |
1985/10/11 | 339 | 340 | 339 | 340 | 5,000 |
1985/10/09 | 351 | 351 | 336 | 338 | 25,000 |
1985/10/08 | 351 | 351 | 350 | 350 | 15,000 |
1985/10/07 | 366 | 366 | 350 | 350 | 7,000 |
1985/10/05 | 365 | 370 | 365 | 367 | 8,000 |
1985/10/04 | 357 | 370 | 357 | 365 | 54,000 |
1985/10/02 | 332 | 332 | 332 | 332 | 16,000 |
1985/09/30 | 360 | 360 | 360 | 360 | 9,000 |
1985/09/27 | 365 | 374 | 365 | 370 | 47,000 |
1985/09/26 | 379 | 380 | 374 | 375 | 92,000 |
1985/09/25 | 372 | 372 | 365 | 365 | 70,000 |
1985/09/24 | 363 | 374 | 362 | 373 | 94,000 |
1985/09/21 | 333 | 350 | 333 | 348 | 20,000 |
1985/09/20 | 331 | 331 | 331 | 331 | 23,000 |
1985/09/19 | 332 | 332 | 332 | 332 | 1,000 |
1985/09/18 | 335 | 335 | 331 | 331 | 16,000 |
1985/09/17 | 336 | 336 | 336 | 336 | 1,000 |
1985/09/13 | 331 | 342 | 331 | 342 | 8,000 |
1985/09/12 | 331 | 331 | 331 | 331 | 2,000 |
1985/09/11 | 335 | 339 | 325 | 325 | 22,000 |
1985/09/10 | 332 | 332 | 332 | 332 | 2,000 |
1985/09/09 | 335 | 335 | 330 | 331 | 7,000 |
1985/09/07 | 339 | 339 | 335 | 335 | 4,000 |
1985/09/06 | 334 | 340 | 325 | 339 | 23,000 |
1985/09/05 | 332 | 334 | 332 | 334 | 6,000 |
1985/09/04 | 340 | 340 | 337 | 337 | 3,000 |
1985/09/03 | 337 | 340 | 330 | 330 | 8,000 |
1985/09/02 | 335 | 345 | 335 | 345 | 14,000 |
1985/08/31 | 333 | 335 | 333 | 335 | 3,000 |
1985/08/30 | 324 | 332 | 324 | 330 | 17,000 |
1985/08/29 | 320 | 321 | 320 | 321 | 21,000 |
1985/08/28 | 321 | 321 | 316 | 316 | 38,000 |
1985/08/26 | 335 | 345 | 335 | 345 | 8,000 |
1985/08/24 | 335 | 335 | 325 | 325 | 6,000 |
1985/08/23 | 330 | 335 | 330 | 335 | 7,000 |
1985/08/22 | 331 | 331 | 331 | 331 | 2,000 |
1985/08/21 | 330 | 330 | 330 | 330 | 3,000 |
1985/08/20 | 327 | 327 | 320 | 321 | 40,000 |
1985/08/19 | 322 | 323 | 322 | 323 | 32,000 |
1985/08/17 | 321 | 321 | 321 | 321 | 14,000 |
1985/08/16 | 325 | 325 | 321 | 321 | 14,000 |
1985/08/15 | 325 | 325 | 325 | 325 | 7,000 |
1985/08/14 | 328 | 328 | 325 | 325 | 3,000 |
1985/08/13 | 328 | 329 | 328 | 329 | 5,000 |
1985/08/12 | 321 | 330 | 320 | 330 | 16,000 |
1985/08/09 | 330 | 330 | 325 | 325 | 13,000 |
1985/08/08 | 331 | 331 | 330 | 330 | 24,000 |
1985/08/07 | 334 | 334 | 331 | 331 | 11,000 |
1985/08/06 | 340 | 340 | 335 | 335 | 4,000 |
1985/08/05 | 331 | 331 | 331 | 331 | 1,000 |
1985/08/03 | 331 | 331 | 330 | 330 | 8,000 |
1985/08/02 | 332 | 332 | 330 | 330 | 3,000 |
1985/08/01 | 330 | 330 | 330 | 330 | 6,000 |
1985/07/31 | 335 | 338 | 330 | 338 | 5,000 |
1985/07/30 | 331 | 340 | 330 | 340 | 19,000 |
1985/07/29 | 331 | 332 | 331 | 331 | 10,000 |
1985/07/27 | 326 | 329 | 326 | 329 | 9,000 |
1985/07/26 | 341 | 341 | 320 | 321 | 54,000 |
1985/07/25 | 345 | 345 | 342 | 342 | 10,000 |
1985/07/24 | 350 | 350 | 340 | 340 | 23,000 |
1985/07/23 | 351 | 354 | 351 | 351 | 4,000 |
1985/07/22 | 355 | 355 | 351 | 351 | 13,000 |
1985/07/20 | 355 | 355 | 355 | 355 | 9,000 |
1985/07/18 | 352 | 360 | 350 | 360 | 5,000 |
1985/07/17 | 352 | 352 | 350 | 350 | 26,000 |
1985/07/16 | 351 | 352 | 351 | 352 | 9,000 |
1985/07/15 | 351 | 358 | 351 | 358 | 10,000 |
1985/07/12 | 352 | 352 | 351 | 351 | 18,000 |
1985/07/11 | 352 | 354 | 351 | 351 | 12,000 |
1985/07/10 | 351 | 356 | 351 | 352 | 40,000 |
1985/07/09 | 356 | 356 | 353 | 353 | 14,000 |
1985/07/08 | 370 | 370 | 355 | 355 | 35,000 |
1985/07/06 | 363 | 368 | 363 | 363 | 6,000 |
1985/07/05 | 370 | 370 | 365 | 366 | 19,000 |
1985/07/04 | 356 | 364 | 355 | 361 | 28,000 |
1985/07/03 | 356 | 360 | 350 | 355 | 67,000 |
1985/07/02 | 370 | 370 | 364 | 364 | 7,000 |
1985/07/01 | 356 | 370 | 356 | 370 | 8,000 |
1985/06/29 | 359 | 361 | 355 | 355 | 12,000 |
1985/06/28 | 355 | 359 | 350 | 359 | 44,000 |
1985/06/27 | 354 | 360 | 354 | 360 | 13,000 |
1985/06/26 | 360 | 360 | 353 | 353 | 16,000 |
1985/06/25 | 360 | 360 | 354 | 354 | 25,000 |
1985/06/24 | 355 | 355 | 355 | 355 | 4,000 |
1985/06/22 | 351 | 351 | 351 | 351 | 6,000 |
1985/06/21 | 358 | 358 | 350 | 350 | 40,000 |
1985/06/20 | 360 | 360 | 355 | 355 | 35,000 |
1985/06/19 | 357 | 358 | 356 | 358 | 31,000 |
1985/06/18 | 358 | 358 | 357 | 357 | 6,000 |
1985/06/17 | 357 | 360 | 356 | 356 | 11,000 |
1985/06/15 | 360 | 360 | 356 | 356 | 13,000 |
1985/06/14 | 356 | 360 | 356 | 360 | 11,000 |
1985/06/13 | 356 | 360 | 355 | 355 | 29,000 |
1985/06/12 | 361 | 361 | 355 | 356 | 14,000 |
1985/06/11 | 365 | 365 | 360 | 362 | 13,000 |
1985/06/07 | 357 | 365 | 357 | 365 | 5,000 |
1985/06/06 | 354 | 356 | 354 | 356 | 26,000 |
1985/06/05 | 356 | 356 | 354 | 354 | 15,000 |
1985/06/04 | 360 | 360 | 352 | 353 | 38,000 |
1985/06/03 | 360 | 361 | 355 | 360 | 34,000 |
1985/06/01 | 358 | 358 | 353 | 355 | 25,000 |
1985/05/31 | 362 | 362 | 355 | 356 | 58,000 |
1985/05/30 | 365 | 365 | 362 | 362 | 23,000 |
1985/05/28 | 369 | 369 | 366 | 366 | 4,000 |
1985/05/27 | 369 | 370 | 365 | 365 | 34,000 |
1985/05/24 | 371 | 371 | 365 | 365 | 22,000 |
1985/05/23 | 380 | 390 | 370 | 370 | 15,000 |
1985/05/21 | 385 | 398 | 385 | 390 | 86,000 |
1985/05/20 | 365 | 390 | 365 | 390 | 77,000 |
1985/05/18 | 361 | 368 | 361 | 368 | 7,000 |
1985/05/17 | 360 | 361 | 360 | 360 | 26,000 |
1985/05/15 | 365 | 365 | 360 | 361 | 49,000 |
1985/05/14 | 373 | 376 | 360 | 361 | 26,000 |
1985/05/13 | 371 | 376 | 371 | 372 | 23,000 |
1985/05/10 | 371 | 371 | 368 | 368 | 13,000 |
1985/05/09 | 365 | 373 | 363 | 363 | 13,000 |
1985/05/08 | 361 | 365 | 361 | 361 | 12,000 |
1985/05/07 | 363 | 375 | 362 | 375 | 6,000 |
1985/05/04 | 365 | 365 | 360 | 360 | 11,000 |
1985/05/02 | 366 | 366 | 365 | 366 | 14,000 |
1985/05/01 | 368 | 369 | 366 | 367 | 12,000 |
1985/04/30 | 370 | 370 | 366 | 370 | 12,000 |
1985/04/27 | 376 | 376 | 370 | 370 | 14,000 |
1985/04/26 | 366 | 376 | 366 | 366 | 12,000 |
1985/04/25 | 377 | 379 | 366 | 370 | 30,000 |
1985/04/24 | 369 | 382 | 369 | 382 | 59,000 |
1985/04/23 | 359 | 365 | 356 | 360 | 35,000 |
1985/04/22 | 356 | 369 | 356 | 369 | 9,000 |
1985/04/20 | 351 | 351 | 351 | 351 | 11,000 |
1985/04/19 | 355 | 360 | 350 | 350 | 16,000 |
1985/04/18 | 360 | 365 | 355 | 365 | 17,000 |
1985/04/17 | 360 | 370 | 354 | 370 | 13,000 |
1985/04/16 | 370 | 370 | 360 | 365 | 23,000 |
1985/04/15 | 372 | 372 | 370 | 370 | 5,000 |
1985/04/12 | 382 | 382 | 370 | 370 | 16,000 |
1985/04/11 | 382 | 382 | 370 | 370 | 12,000 |
1985/04/10 | 376 | 376 | 370 | 370 | 9,000 |
1985/04/09 | 367 | 371 | 366 | 371 | 15,000 |
1985/04/08 | 360 | 361 | 360 | 361 | 14,000 |
1985/04/05 | 361 | 370 | 361 | 370 | 8,000 |
1985/04/04 | 361 | 365 | 360 | 361 | 22,000 |
1985/04/03 | 365 | 366 | 360 | 361 | 22,000 |
1985/04/02 | 369 | 370 | 369 | 370 | 3,000 |
1985/04/01 | 358 | 365 | 358 | 365 | 12,000 |
1985/03/30 | 362 | 363 | 356 | 357 | 36,000 |
1985/03/29 | 370 | 370 | 360 | 360 | 39,000 |
1985/03/28 | 361 | 371 | 354 | 354 | 65,000 |
1985/03/27 | 370 | 370 | 365 | 365 | 17,000 |
1985/03/26 | 370 | 370 | 369 | 370 | 13,000 |
1985/03/25 | 374 | 374 | 365 | 366 | 30,000 |
1985/03/23 | 370 | 370 | 369 | 369 | 15,000 |
1985/03/22 | 370 | 371 | 370 | 370 | 18,000 |
1985/03/20 | 374 | 375 | 363 | 375 | 65,000 |
1985/03/19 | 375 | 376 | 374 | 375 | 31,000 |
1985/03/18 | 376 | 380 | 375 | 375 | 26,000 |
1985/03/16 | 376 | 376 | 375 | 375 | 25,000 |
1985/03/15 | 380 | 383 | 376 | 380 | 41,000 |
1985/03/14 | 381 | 391 | 375 | 375 | 41,000 |
1985/03/13 | 380 | 380 | 375 | 375 | 25,000 |
1985/03/12 | 381 | 381 | 375 | 375 | 19,000 |
1985/03/11 | 380 | 385 | 376 | 380 | 19,000 |
1985/03/08 | 374 | 380 | 374 | 380 | 21,000 |
1985/03/07 | 380 | 381 | 370 | 373 | 72,000 |
1985/03/06 | 377 | 381 | 377 | 381 | 20,000 |
1985/03/05 | 394 | 395 | 394 | 395 | 8,000 |
1985/03/04 | 383 | 405 | 383 | 399 | 26,000 |
1985/03/02 | 391 | 391 | 391 | 391 | 15,000 |
1985/03/01 | 380 | 381 | 361 | 361 | 83,000 |
1985/02/28 | 385 | 388 | 381 | 381 | 42,000 |
1985/02/27 | 390 | 390 | 385 | 385 | 22,000 |
1985/02/26 | 381 | 399 | 380 | 385 | 55,000 |
1985/02/25 | 400 | 400 | 390 | 390 | 30,000 |
1985/02/23 | 395 | 405 | 394 | 405 | 25,000 |
1985/02/22 | 399 | 399 | 390 | 390 | 58,000 |
1985/02/21 | 405 | 410 | 400 | 400 | 48,000 |
1985/02/20 | 389 | 395 | 389 | 390 | 28,000 |
1985/02/19 | 399 | 399 | 385 | 385 | 66,000 |
1985/02/18 | 392 | 395 | 385 | 395 | 41,000 |
1985/02/16 | 402 | 403 | 390 | 390 | 27,000 |
1985/02/15 | 411 | 411 | 400 | 400 | 47,000 |
1985/02/14 | 405 | 415 | 405 | 406 | 36,000 |
1985/02/13 | 405 | 405 | 395 | 403 | 58,000 |
1985/02/12 | 390 | 400 | 390 | 398 | 16,000 |
1985/02/08 | 393 | 393 | 385 | 385 | 21,000 |
1985/02/07 | 378 | 398 | 378 | 383 | 45,000 |
1985/02/06 | 382 | 389 | 378 | 378 | 65,000 |
1985/02/05 | 382 | 398 | 381 | 382 | 52,000 |
1985/02/04 | 394 | 397 | 385 | 385 | 40,000 |
1985/02/02 | 380 | 391 | 380 | 391 | 36,000 |
1985/02/01 | 398 | 401 | 394 | 394 | 48,000 |
1985/01/31 | 406 | 415 | 400 | 403 | 109,000 |
1985/01/30 | 421 | 430 | 410 | 410 | 94,000 |
1985/01/29 | 430 | 435 | 418 | 418 | 92,000 |
1985/01/28 | 458 | 458 | 427 | 428 | 138,000 |
1985/01/26 | 447 | 460 | 442 | 453 | 536,000 |
1985/01/25 | 438 | 443 | 430 | 443 | 274,000 |
1985/01/24 | 429 | 435 | 421 | 428 | 243,000 |
1985/01/23 | 425 | 435 | 421 | 421 | 135,000 |
1985/01/22 | 410 | 435 | 407 | 420 | 221,000 |
1985/01/21 | 421 | 421 | 415 | 415 | 133,000 |
1985/01/19 | 445 | 446 | 431 | 438 | 561,000 |
1985/01/18 | 419 | 438 | 414 | 435 | 916,000 |
1985/01/17 | 363 | 399 | 362 | 398 | 211,000 |
1985/01/16 | 362 | 363 | 362 | 363 | 12,000 |
1985/01/14 | 378 | 378 | 370 | 370 | 21,000 |
1985/01/11 | 365 | 370 | 360 | 370 | 45,000 |
1985/01/10 | 370 | 370 | 360 | 360 | 38,000 |
1985/01/09 | 367 | 370 | 361 | 370 | 24,000 |
1985/01/08 | 377 | 378 | 367 | 367 | 21,000 |
1985/01/07 | 378 | 382 | 376 | 377 | 10,000 |
1985/01/05 | 376 | 383 | 376 | 383 | 12,000 |
1985/01/04 | 382 | 383 | 381 | 382 | 17,000 |