日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 315 315 304 304 13,000
1986/12/26 312 320 312 318 9,000
1986/12/25 310 312 308 312 37,000
1986/12/24 312 312 312 312 2,000
1986/12/23 311 311 311 311 10,000
1986/12/22 313 317 313 316 16,000
1986/12/19 316 316 316 316 15,000
1986/12/18 316 318 316 317 14,000
1986/12/17 323 323 316 316 8,000
1986/12/16 314 317 313 313 28,000
1986/12/15 325 325 316 324 7,000
1986/12/12 318 318 316 316 18,000
1986/12/11 317 325 317 317 16,000
1986/12/10 324 324 317 317 13,000
1986/12/09 324 324 320 324 4,000
1986/12/08 316 326 316 325 21,000
1986/12/06 313 319 311 315 21,000
1986/12/05 319 319 313 315 23,000
1986/12/04 320 320 316 320 34,000
1986/12/03 321 323 316 316 31,000
1986/12/02 323 326 321 325 28,000
1986/12/01 322 325 322 325 9,000
1986/11/29 316 319 316 319 21,000
1986/11/28 315 315 311 313 27,000
1986/11/27 311 312 311 311 27,000
1986/11/26 315 316 311 311 38,000
1986/11/25 320 320 315 315 35,000
1986/11/22 318 319 318 319 17,000
1986/11/21 320 320 318 318 13,000
1986/11/20 320 320 318 318 38,000
1986/11/19 322 325 318 320 31,000
1986/11/14 323 323 317 318 19,000
1986/11/13 318 330 318 318 14,000
1986/11/12 320 320 316 319 25,000
1986/11/11 320 321 315 315 18,000
1986/11/10 318 321 315 315 19,000
1986/11/07 326 326 315 320 38,000
1986/11/06 322 324 316 321 33,000
1986/11/05 319 326 301 310 51,000
1986/11/04 323 324 319 319 33,000
1986/11/01 327 330 324 324 31,000
1986/10/31 333 340 326 326 54,000
1986/10/30 370 370 330 338 84,000
1986/10/29 371 400 370 370 439,000
1986/10/28 345 373 341 370 235,000
1986/10/27 320 330 319 330 63,000
1986/10/25 309 309 300 300 86,000
1986/10/24 269 289 265 284 169,000
1986/10/23 260 267 256 260 141,000
1986/10/22 281 281 260 260 40,000
1986/10/21 285 285 280 280 40,000
1986/10/20 285 290 285 285 17,000
1986/10/17 295 295 285 285 69,000
1986/10/16 297 297 296 296 5,000
1986/10/15 299 299 292 295 50,000
1986/10/14 297 299 296 299 19,000
1986/10/13 299 301 296 296 63,000
1986/10/09 306 306 295 299 54,000
1986/10/08 306 306 306 306 5,000
1986/10/07 309 310 305 305 26,000
1986/10/06 305 315 305 310 17,000
1986/10/04 302 306 302 305 9,000
1986/10/03 310 310 301 301 12,000
1986/10/02 320 320 310 310 17,000
1986/10/01 320 320 320 320 19,000
1986/09/30 320 320 320 320 12,000
1986/09/29 321 321 320 320 7,000
1986/09/27 321 325 320 320 19,000
1986/09/26 320 320 315 320 27,000
1986/09/25 310 315 310 315 58,000
1986/09/24 320 320 305 305 25,000
1986/09/22 321 325 320 320 32,000
1986/09/19 327 328 321 325 44,000
1986/09/18 330 330 327 327 20,000
1986/09/17 331 340 330 330 9,000
1986/09/16 335 335 332 332 10,000
1986/09/12 346 346 332 335 49,000
1986/09/11 345 346 340 345 23,000
1986/09/10 342 350 342 350 26,000
1986/09/09 340 344 338 344 36,000
1986/09/08 340 340 340 340 11,000
1986/09/06 349 349 338 338 18,000
1986/09/05 350 350 345 349 24,000
1986/09/04 345 350 345 350 26,000
1986/09/03 345 350 345 345 18,000
1986/09/02 350 350 350 350 39,000
1986/09/01 350 350 350 350 9,000
1986/08/30 354 355 350 355 30,000
1986/08/29 355 359 355 355 12,000
1986/08/28 358 359 355 355 38,000
1986/08/27 359 360 358 359 31,000
1986/08/26 355 361 355 360 34,000
1986/08/25 360 362 360 361 17,000
1986/08/23 361 361 360 360 4,000
1986/08/22 366 366 361 361 11,000
1986/08/21 361 361 360 361 35,000
1986/08/20 375 375 360 360 29,000
1986/08/19 380 380 380 380 18,000
1986/08/18 375 380 375 380 24,000
1986/08/15 379 381 379 380 12,000
1986/08/14 380 385 380 380 18,000
1986/08/13 397 397 380 380 17,000
1986/08/12 387 400 387 400 12,000
1986/08/11 385 404 385 404 16,000
1986/08/08 385 390 383 386 12,000
1986/08/07 380 380 380 380 2,000
1986/08/06 375 375 375 375 18,000
1986/08/05 376 409 375 409 16,000
1986/08/04 380 380 370 375 19,000
1986/08/02 375 380 375 380 20,000
1986/08/01 387 387 363 363 30,000
1986/07/31 396 396 390 390 20,000
1986/07/30 395 395 390 391 34,000
1986/07/29 400 402 395 395 37,000
1986/07/28 405 408 401 408 19,000
1986/07/26 403 405 403 405 15,000
1986/07/25 415 415 405 408 54,000
1986/07/24 407 418 407 410 19,000
1986/07/23 401 410 400 407 29,000
1986/07/22 401 403 400 400 7,000
1986/07/21 406 410 401 405 33,000
1986/07/19 402 406 401 405 23,000
1986/07/18 411 415 401 401 84,000
1986/07/17 416 418 392 410 138,000
1986/07/16 428 428 416 416 54,000
1986/07/15 428 435 425 425 45,000
1986/07/14 431 440 427 427 65,000
1986/07/11 443 443 430 435 79,000
1986/07/10 435 450 435 441 66,000
1986/07/09 451 454 433 433 138,000
1986/07/08 450 450 427 430 129,000
1986/07/07 468 472 453 454 63,000
1986/07/05 470 475 467 467 95,000
1986/07/04 491 500 465 485 186,000
1986/07/03 507 507 489 491 488,000
1986/07/02 447 514 447 507 1,788,999
1986/07/01 459 459 447 447 161,000
1986/06/30 454 460 444 460 166,000
1986/06/28 450 454 444 454 165,000
1986/06/27 438 448 437 438 181,000
1986/06/26 448 448 435 436 198,000
1986/06/25 460 460 449 457 516,000
1986/06/24 434 461 433 460 838,000
1986/06/23 416 430 416 429 193,000
1986/06/21 430 430 414 414 140,000
1986/06/20 419 430 419 430 304,000
1986/06/19 413 420 412 414 150,000
1986/06/18 415 420 411 411 192,000
1986/06/17 430 430 411 415 331,000
1986/06/16 420 430 415 430 745,000
1986/06/13 400 410 396 405 446,000
1986/06/12 365 417 365 405 353,000
1986/06/11 360 360 360 360 22,000
1986/06/10 363 365 355 360 32,000
1986/06/09 368 368 364 366 18,000
1986/06/07 373 378 368 368 17,000
1986/06/06 363 375 363 374 66,000
1986/06/05 360 366 360 362 17,000
1986/06/04 366 366 358 361 46,000
1986/06/03 369 369 360 365 26,000
1986/06/02 373 373 365 369 24,000
1986/05/31 374 375 374 375 8,000
1986/05/30 359 362 359 360 32,000
1986/05/29 360 360 345 348 70,000
1986/05/28 361 365 355 360 29,000
1986/05/27 370 370 365 365 26,000
1986/05/26 380 382 365 365 35,000
1986/05/24 370 378 370 378 36,000
1986/05/23 379 380 366 374 72,000
1986/05/22 388 389 380 380 181,000
1986/05/21 370 390 370 390 348,000
1986/05/20 365 365 360 365 47,000
1986/05/19 365 368 365 366 69,000
1986/05/17 363 365 355 365 61,000
1986/05/16 361 366 354 354 146,000
1986/05/15 351 370 351 366 134,000
1986/05/14 337 350 337 348 137,000
1986/05/13 338 338 335 338 8,000
1986/05/12 336 341 335 335 45,000
1986/05/09 333 335 331 335 41,000
1986/05/08 334 334 331 331 27,000
1986/05/07 335 335 335 335 9,000
1986/05/06 340 340 330 340 21,000
1986/05/02 338 343 336 341 24,000
1986/05/01 330 335 330 333 50,000
1986/04/30 330 330 328 330 18,000
1986/04/28 330 330 327 327 25,000
1986/04/26 330 330 327 330 25,000
1986/04/25 326 330 325 330 57,000
1986/04/23 330 330 325 325 22,000
1986/04/22 326 326 325 325 29,000
1986/04/21 334 335 331 335 15,000
1986/04/19 335 335 330 330 6,000
1986/04/18 330 330 325 330 10,000
1986/04/17 340 340 325 337 18,000
1986/04/16 324 340 323 340 15,000
1986/04/15 322 325 321 322 20,000
1986/04/14 325 325 321 321 26,000
1986/04/11 323 324 321 323 42,000
1986/04/10 323 324 323 324 15,000
1986/04/09 322 322 321 322 27,000
1986/04/08 322 324 320 320 40,000
1986/04/07 325 330 320 320 21,000
1986/04/05 320 320 318 320 26,000
1986/04/04 332 332 325 325 17,000
1986/04/03 333 333 333 333 2,000
1986/04/02 328 330 328 328 9,000
1986/04/01 321 326 321 326 40,000
1986/03/31 331 331 330 330 13,000
1986/03/29 325 326 325 326 4,000
1986/03/28 323 324 321 324 18,000
1986/03/27 329 333 325 325 15,000
1986/03/26 330 331 330 330 29,000
1986/03/24 330 331 323 323 84,000
1986/03/22 333 333 330 330 27,000
1986/03/20 333 335 331 332 26,000
1986/03/19 339 340 331 331 20,000
1986/03/18 346 346 330 340 17,000
1986/03/17 350 350 345 347 40,000
1986/03/15 350 350 348 350 14,000
1986/03/14 351 351 350 350 48,000
1986/03/13 352 355 350 350 68,000
1986/03/12 355 356 350 352 99,000
1986/03/11 351 354 350 350 57,000
1986/03/10 355 358 350 351 53,000
1986/03/07 354 355 352 355 35,000
1986/03/06 356 356 352 352 23,000
1986/03/05 351 351 351 351 30,000
1986/03/04 359 359 352 355 10,000
1986/03/03 355 359 351 351 23,000
1986/03/01 357 360 357 360 4,000
1986/02/28 355 360 355 358 12,000
1986/02/27 350 355 350 355 11,000
1986/02/26 351 352 348 348 28,000
1986/02/25 357 357 346 347 70,000
1986/02/24 360 360 352 352 54,000
1986/02/22 356 359 355 355 40,000
1986/02/21 362 362 355 355 8,000
1986/02/20 364 364 354 354 10,000
1986/02/19 346 359 346 359 23,000
1986/02/18 362 362 360 360 11,000
1986/02/17 364 365 360 362 32,000
1986/02/15 352 357 352 352 12,000
1986/02/14 360 360 351 351 33,000
1986/02/13 360 364 360 360 27,000
1986/02/12 361 361 360 360 20,000
1986/02/10 361 361 360 360 24,000
1986/02/07 362 365 360 360 21,000
1986/02/06 360 363 360 363 7,000
1986/02/05 360 362 360 360 18,000
1986/02/04 357 360 357 358 13,000
1986/02/03 360 365 357 357 26,000
1986/02/01 364 364 357 362 7,000
1986/01/31 355 365 355 365 48,000
1986/01/30 355 355 350 350 18,000
1986/01/29 355 360 355 358 9,000
1986/01/28 351 355 350 355 11,000
1986/01/27 362 362 352 362 23,000
1986/01/25 361 361 352 352 13,000
1986/01/24 358 358 351 351 14,000
1986/01/23 347 359 347 359 12,000
1986/01/22 348 348 345 346 32,000
1986/01/21 350 355 345 350 40,000
1986/01/20 355 356 345 345 20,000
1986/01/17 360 361 345 345 18,000
1986/01/16 364 364 359 359 11,000
1986/01/14 348 365 346 365 19,000
1986/01/13 357 357 348 350 7,000
1986/01/10 344 346 343 346 15,000
1986/01/09 344 350 343 344 7,000
1986/01/08 340 340 340 340 35,000
1986/01/07 340 341 340 340 11,000
1986/01/06 338 340 338 340 13,000

このページの先頭へ