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 |
---|---|---|---|---|---|
1988/12/28 | 730 | 730 | 730 | 730 | 1,000 |
1988/12/27 | 730 | 740 | 725 | 740 | 19,000 |
1988/12/26 | 720 | 730 | 720 | 730 | 7,000 |
1988/12/24 | 725 | 725 | 720 | 720 | 23,000 |
1988/12/23 | 720 | 725 | 720 | 725 | 8,000 |
1988/12/22 | 735 | 740 | 722 | 740 | 22,000 |
1988/12/21 | 722 | 740 | 722 | 740 | 29,000 |
1988/12/20 | 720 | 730 | 720 | 720 | 6,000 |
1988/12/19 | 740 | 740 | 740 | 740 | 2,000 |
1988/12/16 | 741 | 741 | 740 | 740 | 5,000 |
1988/12/15 | 745 | 745 | 740 | 740 | 7,000 |
1988/12/14 | 721 | 725 | 721 | 725 | 3,000 |
1988/12/13 | 740 | 745 | 740 | 745 | 2,000 |
1988/12/12 | 740 | 740 | 740 | 740 | 1,000 |
1988/12/09 | 750 | 750 | 722 | 722 | 8,000 |
1988/12/08 | 720 | 740 | 720 | 740 | 57,000 |
1988/12/07 | 730 | 730 | 720 | 720 | 33,000 |
1988/12/06 | 721 | 721 | 721 | 721 | 1,000 |
1988/12/05 | 720 | 730 | 720 | 720 | 21,000 |
1988/12/03 | 720 | 720 | 720 | 720 | 9,000 |
1988/12/02 | 730 | 731 | 720 | 730 | 22,000 |
1988/12/01 | 750 | 750 | 730 | 730 | 11,000 |
1988/11/30 | 720 | 739 | 720 | 739 | 7,000 |
1988/11/29 | 741 | 750 | 730 | 730 | 14,000 |
1988/11/28 | 740 | 740 | 733 | 733 | 5,000 |
1988/11/26 | 738 | 738 | 738 | 738 | 4,000 |
1988/11/25 | 730 | 740 | 720 | 740 | 19,000 |
1988/11/24 | 740 | 745 | 720 | 730 | 21,000 |
1988/11/22 | 720 | 740 | 720 | 740 | 8,000 |
1988/11/21 | 720 | 740 | 720 | 720 | 12,000 |
1988/11/18 | 720 | 720 | 720 | 720 | 12,000 |
1988/11/17 | 740 | 740 | 720 | 720 | 5,000 |
1988/11/16 | 720 | 741 | 720 | 740 | 6,000 |
1988/11/15 | 714 | 730 | 714 | 730 | 8,000 |
1988/11/14 | 735 | 735 | 724 | 724 | 9,000 |
1988/11/11 | 745 | 745 | 745 | 745 | 5,000 |
1988/11/10 | 748 | 748 | 738 | 745 | 8,000 |
1988/11/09 | 738 | 750 | 738 | 750 | 10,000 |
1988/11/08 | 748 | 750 | 739 | 748 | 6,000 |
1988/11/07 | 760 | 760 | 756 | 758 | 14,000 |
1988/11/05 | 744 | 760 | 744 | 760 | 43,000 |
1988/11/04 | 750 | 750 | 739 | 745 | 17,000 |
1988/11/02 | 748 | 750 | 740 | 750 | 76,000 |
1988/11/01 | 721 | 750 | 720 | 750 | 16,000 |
1988/10/31 | 720 | 720 | 720 | 720 | 2,000 |
1988/10/29 | 700 | 700 | 700 | 700 | 6,000 |
1988/10/28 | 665 | 675 | 665 | 674 | 9,000 |
1988/10/27 | 655 | 665 | 655 | 665 | 7,000 |
1988/10/26 | 645 | 645 | 645 | 645 | 4,000 |
1988/10/25 | 645 | 645 | 645 | 645 | 6,000 |
1988/10/24 | 625 | 635 | 625 | 635 | 7,000 |
1988/10/22 | 601 | 615 | 601 | 615 | 4,000 |
1988/10/21 | 609 | 611 | 609 | 611 | 15,000 |
1988/10/20 | 610 | 610 | 609 | 609 | 2,000 |
1988/10/19 | 610 | 610 | 610 | 610 | 6,000 |
1988/10/18 | 631 | 631 | 610 | 610 | 17,000 |
1988/10/17 | 631 | 631 | 631 | 631 | 2,000 |
1988/10/14 | 635 | 635 | 630 | 630 | 2,000 |
1988/10/13 | 635 | 635 | 635 | 635 | 1,000 |
1988/10/12 | 635 | 635 | 631 | 632 | 12,000 |
1988/10/11 | 630 | 630 | 630 | 630 | 2,000 |
1988/10/07 | 642 | 642 | 642 | 642 | 3,000 |
1988/10/05 | 650 | 650 | 642 | 642 | 3,000 |
1988/10/03 | 641 | 641 | 641 | 641 | 2,000 |
1988/10/01 | 641 | 641 | 640 | 641 | 4,000 |
1988/09/30 | 640 | 640 | 640 | 640 | 4,000 |
1988/09/29 | 630 | 630 | 621 | 621 | 2,000 |
1988/09/28 | 620 | 620 | 620 | 620 | 2,000 |
1988/09/27 | 620 | 620 | 620 | 620 | 3,000 |
1988/09/26 | 648 | 648 | 638 | 638 | 3,000 |
1988/09/24 | 640 | 640 | 638 | 638 | 3,000 |
1988/09/22 | 640 | 640 | 635 | 636 | 12,000 |
1988/09/21 | 640 | 640 | 640 | 640 | 13,000 |
1988/09/20 | 650 | 670 | 650 | 670 | 66,000 |
1988/09/19 | 641 | 641 | 639 | 640 | 18,000 |
1988/09/16 | 642 | 642 | 642 | 642 | 8,000 |
1988/09/14 | 653 | 653 | 641 | 641 | 8,000 |
1988/09/13 | 660 | 665 | 653 | 653 | 8,000 |
1988/09/12 | 670 | 680 | 670 | 675 | 16,000 |
1988/09/09 | 680 | 680 | 670 | 670 | 6,000 |
1988/09/08 | 700 | 700 | 680 | 680 | 7,000 |
1988/09/07 | 700 | 705 | 700 | 705 | 11,000 |
1988/09/05 | 692 | 720 | 692 | 720 | 6,000 |
1988/09/01 | 702 | 702 | 702 | 702 | 1,000 |
1988/08/31 | 700 | 720 | 700 | 720 | 9,000 |
1988/08/30 | 710 | 720 | 700 | 720 | 6,000 |
1988/08/27 | 720 | 720 | 720 | 720 | 7,000 |
1988/08/27 | 1 -> 1.10 分割 | ||||
1988/08/26 | 789 | 795 | 770 | 770 | 25,000 |
1988/08/25 | 800 | 800 | 784 | 790 | 20,000 |
1988/08/24 | 804 | 804 | 785 | 800 | 48,000 |
1988/08/23 | 800 | 810 | 800 | 801 | 40,000 |
1988/08/22 | 812 | 812 | 800 | 810 | 17,000 |
1988/08/19 | 810 | 814 | 806 | 810 | 17,000 |
1988/08/18 | 813 | 815 | 805 | 805 | 48,000 |
1988/08/17 | 820 | 820 | 811 | 815 | 42,000 |
1988/08/16 | 800 | 809 | 800 | 809 | 6,000 |
1988/08/15 | 805 | 809 | 805 | 809 | 4,000 |
1988/08/12 | 809 | 809 | 786 | 786 | 7,000 |
1988/08/11 | 785 | 800 | 785 | 800 | 15,000 |
1988/08/10 | 800 | 800 | 800 | 800 | 6,000 |
1988/08/09 | 810 | 811 | 800 | 810 | 51,000 |
1988/08/08 | 810 | 812 | 809 | 812 | 15,000 |
1988/08/06 | 815 | 815 | 810 | 810 | 31,000 |
1988/08/05 | 815 | 815 | 805 | 815 | 19,000 |
1988/08/04 | 815 | 815 | 800 | 811 | 43,000 |
1988/08/03 | 818 | 818 | 810 | 810 | 16,000 |
1988/08/02 | 810 | 810 | 807 | 807 | 35,000 |
1988/08/01 | 810 | 820 | 810 | 820 | 25,000 |
1988/07/30 | 802 | 830 | 802 | 820 | 17,000 |
1988/07/29 | 805 | 805 | 800 | 800 | 33,000 |
1988/07/28 | 817 | 831 | 810 | 810 | 37,000 |
1988/07/27 | 817 | 820 | 810 | 819 | 58,000 |
1988/07/26 | 810 | 810 | 795 | 807 | 11,000 |
1988/07/25 | 781 | 810 | 781 | 810 | 9,000 |
1988/07/23 | 780 | 780 | 780 | 780 | 1,000 |
1988/07/22 | 798 | 810 | 795 | 810 | 20,000 |
1988/07/21 | 812 | 820 | 806 | 820 | 19,000 |
1988/07/20 | 820 | 830 | 815 | 820 | 40,000 |
1988/07/19 | 820 | 820 | 810 | 820 | 29,000 |
1988/07/18 | 814 | 820 | 814 | 820 | 24,000 |
1988/07/15 | 815 | 820 | 815 | 820 | 38,000 |
1988/07/14 | 816 | 816 | 814 | 814 | 17,000 |
1988/07/13 | 820 | 837 | 820 | 830 | 7,000 |
1988/07/12 | 816 | 838 | 816 | 838 | 16,000 |
1988/07/11 | 816 | 817 | 816 | 816 | 7,000 |
1988/07/08 | 840 | 850 | 839 | 839 | 24,000 |
1988/07/07 | 810 | 839 | 810 | 839 | 5,000 |
1988/07/06 | 811 | 812 | 811 | 811 | 17,000 |
1988/07/05 | 830 | 850 | 830 | 850 | 44,000 |
1988/07/04 | 829 | 840 | 812 | 840 | 35,000 |
1988/07/02 | 812 | 830 | 811 | 830 | 21,000 |
1988/07/01 | 810 | 830 | 810 | 811 | 71,000 |
1988/06/30 | 840 | 845 | 820 | 820 | 25,000 |
1988/06/29 | 820 | 840 | 820 | 840 | 57,000 |
1988/06/28 | 830 | 830 | 810 | 830 | 37,000 |
1988/06/27 | 810 | 830 | 810 | 830 | 15,000 |
1988/06/25 | 805 | 822 | 805 | 820 | 39,000 |
1988/06/24 | 840 | 840 | 810 | 810 | 36,000 |
1988/06/23 | 810 | 830 | 802 | 830 | 36,000 |
1988/06/22 | 815 | 815 | 800 | 800 | 16,000 |
1988/06/21 | 798 | 810 | 795 | 796 | 42,000 |
1988/06/20 | 805 | 805 | 795 | 805 | 37,000 |
1988/06/17 | 809 | 809 | 795 | 795 | 58,000 |
1988/06/16 | 793 | 810 | 793 | 800 | 29,000 |
1988/06/15 | 791 | 800 | 790 | 800 | 31,000 |
1988/06/14 | 795 | 799 | 791 | 795 | 40,000 |
1988/06/13 | 791 | 795 | 791 | 795 | 10,000 |
1988/06/10 | 800 | 800 | 790 | 790 | 39,000 |
1988/06/09 | 805 | 805 | 795 | 795 | 55,000 |
1988/06/08 | 802 | 802 | 802 | 802 | 7,000 |
1988/06/07 | 830 | 830 | 800 | 805 | 32,000 |
1988/06/06 | 821 | 828 | 810 | 828 | 24,000 |
1988/06/04 | 815 | 825 | 811 | 811 | 23,000 |
1988/06/03 | 803 | 815 | 798 | 815 | 24,000 |
1988/06/02 | 800 | 803 | 800 | 803 | 26,000 |
1988/06/01 | 800 | 800 | 785 | 789 | 87,000 |
1988/05/31 | 800 | 800 | 785 | 785 | 45,000 |
1988/05/30 | 775 | 790 | 775 | 785 | 40,000 |
1988/05/28 | 770 | 790 | 770 | 771 | 48,000 |
1988/05/27 | 790 | 800 | 770 | 770 | 134,000 |
1988/05/26 | 785 | 795 | 785 | 785 | 71,000 |
1988/05/25 | 800 | 805 | 785 | 785 | 46,000 |
1988/05/24 | 801 | 805 | 795 | 800 | 62,000 |
1988/05/23 | 801 | 806 | 800 | 800 | 41,000 |
1988/05/20 | 806 | 811 | 800 | 800 | 42,000 |
1988/05/19 | 820 | 820 | 795 | 795 | 91,000 |
1988/05/18 | 805 | 810 | 800 | 810 | 90,000 |
1988/05/17 | 810 | 820 | 800 | 800 | 124,000 |
1988/05/16 | 811 | 821 | 800 | 820 | 138,000 |
1988/05/13 | 856 | 870 | 834 | 870 | 82,000 |
1988/05/12 | 850 | 870 | 850 | 870 | 40,000 |
1988/05/11 | 850 | 865 | 845 | 865 | 61,000 |
1988/05/10 | 860 | 865 | 849 | 865 | 39,000 |
1988/05/09 | 865 | 870 | 860 | 870 | 42,000 |
1988/05/07 | 866 | 878 | 865 | 878 | 37,000 |
1988/05/06 | 860 | 880 | 860 | 870 | 55,000 |
1988/05/02 | 870 | 870 | 849 | 870 | 75,000 |
1988/04/30 | 855 | 870 | 854 | 870 | 44,000 |
1988/04/28 | 852 | 870 | 852 | 865 | 34,000 |
1988/04/27 | 870 | 880 | 850 | 850 | 55,000 |
1988/04/26 | 880 | 895 | 850 | 895 | 39,000 |
1988/04/25 | 889 | 895 | 880 | 880 | 52,000 |
1988/04/23 | 896 | 905 | 895 | 896 | 75,000 |
1988/04/22 | 879 | 900 | 875 | 900 | 87,000 |
1988/04/21 | 860 | 880 | 859 | 880 | 55,000 |
1988/04/20 | 850 | 865 | 850 | 865 | 95,000 |
1988/04/19 | 867 | 867 | 850 | 850 | 53,000 |
1988/04/18 | 860 | 867 | 852 | 867 | 57,000 |
1988/04/15 | 861 | 861 | 848 | 860 | 74,000 |
1988/04/14 | 868 | 868 | 850 | 868 | 86,000 |
1988/04/13 | 890 | 890 | 860 | 870 | 74,000 |
1988/04/12 | 900 | 900 | 871 | 885 | 73,000 |
1988/04/11 | 870 | 900 | 870 | 900 | 88,000 |
1988/04/08 | 869 | 910 | 860 | 880 | 170,000 |
1988/04/07 | 930 | 930 | 880 | 890 | 240,000 |
1988/04/06 | 910 | 930 | 896 | 930 | 432,000 |
1988/04/05 | 1,000 | 1,000 | 931 | 940 | 451,000 |
1988/04/04 | 1,050 | 1,090 | 990 | 991 | 627,000 |
1988/04/02 | 950 | 1,010 | 945 | 1,010 | 263,000 |
1988/04/01 | 901 | 945 | 885 | 935 | 338,000 |
1988/03/31 | 920 | 925 | 881 | 891 | 117,000 |
1988/03/30 | 930 | 935 | 900 | 925 | 369,000 |
1988/03/29 | 845 | 929 | 841 | 920 | 461,000 |
1988/03/28 | 826 | 835 | 810 | 835 | 82,000 |
1988/03/26 | 840 | 842 | 825 | 825 | 77,000 |
1988/03/25 | 820 | 830 | 815 | 830 | 125,000 |
1988/03/24 | 819 | 820 | 813 | 816 | 64,000 |
1988/03/23 | 810 | 819 | 790 | 815 | 64,000 |
1988/03/22 | 800 | 820 | 800 | 810 | 59,000 |
1988/03/18 | 795 | 800 | 790 | 796 | 32,000 |
1988/03/17 | 799 | 810 | 799 | 800 | 16,000 |
1988/03/16 | 811 | 820 | 800 | 820 | 54,000 |
1988/03/15 | 839 | 839 | 820 | 821 | 43,000 |
1988/03/14 | 830 | 848 | 830 | 839 | 143,000 |
1988/03/11 | 799 | 840 | 799 | 830 | 186,000 |
1988/03/10 | 750 | 800 | 750 | 800 | 78,000 |
1988/03/09 | 755 | 755 | 730 | 750 | 69,000 |
1988/03/08 | 766 | 766 | 750 | 765 | 14,000 |
1988/03/07 | 771 | 771 | 763 | 763 | 21,000 |
1988/03/05 | 780 | 780 | 763 | 763 | 9,000 |
1988/03/04 | 785 | 785 | 761 | 768 | 19,000 |
1988/03/03 | 795 | 800 | 780 | 785 | 58,000 |
1988/03/02 | 776 | 790 | 776 | 785 | 35,000 |
1988/03/01 | 790 | 810 | 780 | 780 | 105,000 |
1988/02/29 | 781 | 800 | 780 | 790 | 80,000 |
1988/02/27 | 801 | 801 | 780 | 780 | 68,000 |
1988/02/26 | 800 | 819 | 800 | 801 | 147,000 |
1988/02/25 | 803 | 810 | 795 | 810 | 55,000 |
1988/02/24 | 800 | 810 | 797 | 806 | 159,000 |
1988/02/23 | 817 | 817 | 800 | 800 | 44,000 |
1988/02/22 | 820 | 824 | 800 | 817 | 106,000 |
1988/02/19 | 790 | 800 | 780 | 800 | 101,000 |
1988/02/18 | 780 | 785 | 772 | 780 | 167,000 |
1988/02/17 | 800 | 800 | 770 | 770 | 43,000 |
1988/02/16 | 776 | 810 | 770 | 800 | 65,000 |
1988/02/15 | 746 | 771 | 746 | 766 | 45,000 |
1988/02/12 | 745 | 750 | 740 | 745 | 37,000 |
1988/02/10 | 760 | 760 | 745 | 745 | 44,000 |
1988/02/09 | 765 | 765 | 747 | 750 | 47,000 |
1988/02/08 | 762 | 790 | 761 | 780 | 47,000 |
1988/02/06 | 765 | 776 | 765 | 770 | 23,000 |
1988/02/05 | 760 | 790 | 760 | 761 | 115,000 |
1988/02/04 | 802 | 810 | 760 | 760 | 95,000 |
1988/02/03 | 830 | 835 | 820 | 823 | 62,000 |
1988/02/02 | 810 | 853 | 805 | 830 | 154,000 |
1988/02/01 | 763 | 800 | 763 | 790 | 86,000 |
1988/01/30 | 785 | 789 | 770 | 773 | 100,000 |
1988/01/29 | 786 | 800 | 781 | 783 | 135,000 |
1988/01/28 | 812 | 830 | 801 | 801 | 121,000 |
1988/01/27 | 870 | 870 | 832 | 832 | 200,000 |
1988/01/26 | 869 | 880 | 845 | 875 | 303,000 |
1988/01/25 | 811 | 885 | 800 | 870 | 535,000 |
1988/01/23 | 809 | 830 | 809 | 830 | 115,000 |
1988/01/22 | 851 | 851 | 819 | 838 | 413,000 |
1988/01/21 | 854 | 865 | 820 | 831 | 583,000 |
1988/01/20 | 814 | 860 | 805 | 860 | 1,232,000 |
1988/01/19 | 768 | 800 | 767 | 794 | 750,000 |
1988/01/18 | 748 | 760 | 730 | 758 | 382,000 |
1988/01/14 | 692 | 728 | 685 | 728 | 121,000 |
1988/01/13 | 700 | 705 | 683 | 695 | 171,000 |
1988/01/12 | 691 | 699 | 679 | 695 | 114,000 |
1988/01/11 | 641 | 700 | 628 | 700 | 67,000 |
1988/01/08 | 668 | 671 | 650 | 651 | 110,000 |
1988/01/07 | 685 | 685 | 651 | 661 | 48,000 |
1988/01/06 | 680 | 695 | 670 | 690 | 99,000 |
1988/01/05 | 624 | 650 | 624 | 650 | 18,000 |
1988/01/04 | 610 | 610 | 601 | 604 | 27,000 |