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 |
---|---|---|---|---|---|
1989/12/29 | 1,480 | 1,490 | 1,450 | 1,450 | 11,000 |
1989/12/28 | 1,440 | 1,480 | 1,440 | 1,470 | 13,000 |
1989/12/27 | 1,460 | 1,480 | 1,430 | 1,440 | 90,000 |
1989/12/26 | 1,470 | 1,490 | 1,450 | 1,480 | 36,000 |
1989/12/25 | 1,430 | 1,450 | 1,430 | 1,450 | 41,000 |
1989/12/22 | 1,430 | 1,440 | 1,420 | 1,420 | 34,000 |
1989/12/21 | 1,430 | 1,430 | 1,410 | 1,430 | 48,000 |
1989/12/20 | 1,410 | 1,430 | 1,410 | 1,430 | 33,000 |
1989/12/19 | 1,390 | 1,410 | 1,390 | 1,410 | 115,000 |
1989/12/18 | 1,370 | 1,400 | 1,360 | 1,390 | 40,000 |
1989/12/15 | 1,370 | 1,370 | 1,320 | 1,360 | 27,000 |
1989/12/14 | 1,370 | 1,400 | 1,370 | 1,370 | 25,000 |
1989/12/13 | 1,380 | 1,400 | 1,370 | 1,370 | 88,000 |
1989/12/12 | 1,370 | 1,370 | 1,350 | 1,370 | 35,000 |
1989/12/11 | 1,390 | 1,390 | 1,370 | 1,370 | 27,000 |
1989/12/08 | 1,370 | 1,390 | 1,370 | 1,390 | 40,000 |
1989/12/07 | 1,370 | 1,390 | 1,370 | 1,380 | 32,000 |
1989/12/06 | 1,370 | 1,400 | 1,350 | 1,370 | 100,000 |
1989/12/05 | 1,410 | 1,420 | 1,350 | 1,350 | 85,000 |
1989/12/04 | 1,410 | 1,440 | 1,400 | 1,400 | 128,000 |
1989/12/01 | 1,360 | 1,440 | 1,350 | 1,400 | 292,000 |
1989/11/30 | 1,350 | 1,350 | 1,340 | 1,350 | 55,000 |
1989/11/29 | 1,290 | 1,360 | 1,270 | 1,360 | 193,000 |
1989/11/28 | 1,260 | 1,290 | 1,260 | 1,280 | 60,000 |
1989/11/27 | 1,230 | 1,290 | 1,230 | 1,250 | 160,000 |
1989/11/24 | 1,200 | 1,230 | 1,190 | 1,210 | 75,000 |
1989/11/22 | 1,180 | 1,190 | 1,170 | 1,190 | 68,000 |
1989/11/21 | 1,190 | 1,190 | 1,170 | 1,180 | 19,000 |
1989/11/20 | 1,180 | 1,190 | 1,170 | 1,190 | 59,000 |
1989/11/17 | 1,180 | 1,200 | 1,180 | 1,180 | 35,000 |
1989/11/16 | 1,190 | 1,190 | 1,190 | 1,190 | 42,000 |
1989/11/15 | 1,170 | 1,190 | 1,170 | 1,190 | 102,000 |
1989/11/14 | 1,170 | 1,180 | 1,170 | 1,170 | 44,000 |
1989/11/13 | 1,170 | 1,180 | 1,170 | 1,170 | 48,000 |
1989/11/10 | 1,190 | 1,190 | 1,170 | 1,170 | 47,000 |
1989/11/09 | 1,210 | 1,220 | 1,190 | 1,190 | 73,000 |
1989/11/08 | 1,200 | 1,210 | 1,200 | 1,200 | 93,000 |
1989/11/07 | 1,200 | 1,200 | 1,180 | 1,190 | 144,000 |
1989/11/06 | 1,200 | 1,210 | 1,190 | 1,200 | 51,000 |
1989/11/02 | 1,200 | 1,200 | 1,190 | 1,200 | 77,000 |
1989/11/01 | 1,170 | 1,210 | 1,170 | 1,200 | 131,000 |
1989/10/31 | 1,160 | 1,190 | 1,160 | 1,190 | 78,000 |
1989/10/30 | 1,180 | 1,180 | 1,160 | 1,170 | 144,000 |
1989/10/27 | 1,190 | 1,190 | 1,130 | 1,170 | 124,000 |
1989/10/26 | 1,200 | 1,210 | 1,200 | 1,200 | 196,000 |
1989/10/25 | 1,200 | 1,220 | 1,200 | 1,200 | 157,000 |
1989/10/24 | 1,180 | 1,210 | 1,180 | 1,200 | 708,000 |
1989/10/23 | 1,170 | 1,250 | 1,170 | 1,210 | 249,000 |
1989/10/20 | 1,160 | 1,170 | 1,150 | 1,170 | 153,000 |
1989/10/19 | 1,140 | 1,150 | 1,130 | 1,150 | 230,000 |
1989/10/18 | 1,140 | 1,150 | 1,130 | 1,140 | 319,000 |
1989/10/17 | 1,120 | 1,170 | 1,120 | 1,160 | 408,000 |
1989/10/16 | 1,120 | 1,150 | 1,120 | 1,130 | 289,000 |
1989/10/13 | 1,110 | 1,200 | 1,110 | 1,200 | 985,000 |
1989/10/12 | 1,140 | 1,150 | 1,120 | 1,120 | 942,000 |
1989/10/11 | 1,100 | 1,140 | 1,090 | 1,140 | 645,000 |
1989/10/09 | 1,100 | 1,120 | 1,090 | 1,100 | 220,000 |
1989/10/06 | 1,080 | 1,110 | 1,080 | 1,110 | 240,000 |
1989/10/05 | 1,110 | 1,130 | 1,100 | 1,110 | 339,000 |
1989/10/04 | 1,060 | 1,150 | 1,060 | 1,110 | 538,000 |
1989/10/03 | 1,030 | 1,070 | 1,020 | 1,060 | 408,000 |
1989/10/02 | 997 | 1,050 | 989 | 1,020 | 430,000 |
1989/09/29 | 950 | 970 | 950 | 968 | 81,000 |
1989/09/28 | 920 | 940 | 920 | 937 | 68,000 |
1989/09/27 | 928 | 928 | 915 | 920 | 39,000 |
1989/09/26 | 928 | 930 | 920 | 925 | 32,000 |
1989/09/25 | 910 | 930 | 910 | 929 | 20,000 |
1989/09/22 | 910 | 918 | 908 | 918 | 25,000 |
1989/09/21 | 911 | 915 | 910 | 910 | 18,000 |
1989/09/20 | 906 | 915 | 900 | 904 | 21,000 |
1989/09/19 | 906 | 914 | 906 | 906 | 32,000 |
1989/09/18 | 929 | 930 | 906 | 915 | 22,000 |
1989/09/14 | 930 | 936 | 920 | 936 | 82,000 |
1989/09/13 | 899 | 930 | 899 | 920 | 113,000 |
1989/09/12 | 900 | 905 | 898 | 905 | 22,000 |
1989/09/11 | 880 | 900 | 880 | 896 | 16,000 |
1989/09/08 | 905 | 905 | 896 | 896 | 21,000 |
1989/09/07 | 907 | 913 | 905 | 905 | 29,000 |
1989/09/06 | 906 | 915 | 906 | 906 | 43,000 |
1989/09/05 | 900 | 909 | 900 | 905 | 32,000 |
1989/09/04 | 900 | 908 | 877 | 877 | 34,000 |
1989/09/01 | 910 | 915 | 910 | 910 | 57,000 |
1989/08/31 | 910 | 915 | 908 | 910 | 33,000 |
1989/08/30 | 908 | 919 | 908 | 910 | 129,000 |
1989/08/29 | 890 | 909 | 890 | 909 | 143,000 |
1989/08/28 | 895 | 895 | 890 | 890 | 86,000 |
1989/08/25 | 876 | 895 | 876 | 895 | 183,000 |
1989/08/24 | 864 | 870 | 864 | 870 | 108,000 |
1989/08/23 | 860 | 865 | 860 | 865 | 79,000 |
1989/08/22 | 860 | 860 | 855 | 860 | 15,000 |
1989/08/21 | 864 | 869 | 860 | 860 | 34,000 |
1989/08/18 | 874 | 874 | 866 | 869 | 25,000 |
1989/08/16 | 855 | 864 | 855 | 864 | 5,000 |
1989/08/15 | 865 | 870 | 858 | 865 | 14,000 |
1989/08/14 | 873 | 873 | 872 | 872 | 7,000 |
1989/08/11 | 869 | 875 | 865 | 873 | 23,000 |
1989/08/10 | 850 | 875 | 850 | 868 | 115,000 |
1989/08/09 | 838 | 855 | 835 | 850 | 80,000 |
1989/08/08 | 842 | 843 | 838 | 838 | 22,000 |
1989/08/07 | 845 | 845 | 836 | 843 | 15,000 |
1989/08/04 | 831 | 840 | 831 | 835 | 13,000 |
1989/08/03 | 838 | 838 | 830 | 830 | 18,000 |
1989/08/02 | 828 | 830 | 828 | 828 | 24,000 |
1989/08/01 | 825 | 828 | 825 | 828 | 11,000 |
1989/07/31 | 825 | 825 | 820 | 823 | 14,000 |
1989/07/28 | 829 | 829 | 825 | 825 | 8,000 |
1989/07/27 | 825 | 830 | 825 | 829 | 9,000 |
1989/07/26 | 823 | 825 | 815 | 825 | 10,000 |
1989/07/25 | 824 | 825 | 824 | 824 | 3,000 |
1989/07/24 | 825 | 825 | 825 | 825 | 6,000 |
1989/07/21 | 815 | 825 | 815 | 825 | 3,000 |
1989/07/20 | 825 | 825 | 822 | 825 | 10,000 |
1989/07/19 | 830 | 830 | 820 | 820 | 9,000 |
1989/07/18 | 832 | 832 | 830 | 830 | 4,000 |
1989/07/17 | 832 | 840 | 832 | 832 | 8,000 |
1989/07/14 | 829 | 841 | 829 | 840 | 17,000 |
1989/07/13 | 830 | 830 | 830 | 830 | 14,000 |
1989/07/12 | 828 | 830 | 828 | 830 | 9,000 |
1989/07/11 | 830 | 830 | 820 | 825 | 19,000 |
1989/07/07 | 821 | 822 | 820 | 820 | 16,000 |
1989/07/06 | 825 | 825 | 821 | 825 | 27,000 |
1989/07/05 | 822 | 825 | 820 | 825 | 25,000 |
1989/07/04 | 824 | 825 | 820 | 820 | 10,000 |
1989/07/03 | 840 | 840 | 824 | 824 | 9,000 |
1989/06/30 | 825 | 835 | 810 | 835 | 16,000 |
1989/06/29 | 803 | 820 | 801 | 815 | 19,000 |
1989/06/28 | 819 | 819 | 800 | 801 | 21,000 |
1989/06/27 | 810 | 820 | 810 | 820 | 4,000 |
1989/06/26 | 810 | 810 | 806 | 810 | 6,000 |
1989/06/23 | 810 | 820 | 800 | 800 | 35,000 |
1989/06/22 | 810 | 810 | 810 | 810 | 13,000 |
1989/06/21 | 811 | 821 | 810 | 810 | 22,000 |
1989/06/20 | 800 | 800 | 791 | 800 | 15,000 |
1989/06/19 | 800 | 800 | 790 | 790 | 7,000 |
1989/06/16 | 805 | 805 | 780 | 780 | 29,000 |
1989/06/15 | 805 | 805 | 805 | 805 | 3,000 |
1989/06/14 | 802 | 811 | 802 | 802 | 7,000 |
1989/06/13 | 801 | 801 | 801 | 801 | 5,000 |
1989/06/12 | 810 | 810 | 810 | 810 | 3,000 |
1989/06/09 | 820 | 830 | 820 | 830 | 6,000 |
1989/06/08 | 832 | 832 | 830 | 830 | 16,000 |
1989/06/07 | 822 | 832 | 822 | 832 | 5,000 |
1989/06/06 | 820 | 820 | 810 | 810 | 15,000 |
1989/06/05 | 850 | 860 | 850 | 850 | 17,000 |
1989/06/02 | 870 | 870 | 850 | 853 | 13,000 |
1989/06/01 | 865 | 871 | 863 | 870 | 22,000 |
1989/05/30 | 860 | 860 | 860 | 860 | 3,000 |
1989/05/29 | 861 | 871 | 861 | 871 | 3,000 |
1989/05/26 | 860 | 860 | 858 | 860 | 14,000 |
1989/05/25 | 860 | 860 | 855 | 855 | 4,000 |
1989/05/24 | 865 | 865 | 862 | 862 | 3,000 |
1989/05/23 | 872 | 872 | 872 | 872 | 10,000 |
1989/05/22 | 878 | 878 | 875 | 875 | 14,000 |
1989/05/19 | 864 | 874 | 864 | 874 | 27,000 |
1989/05/18 | 861 | 862 | 861 | 862 | 3,000 |
1989/05/17 | 860 | 860 | 860 | 860 | 3,000 |
1989/05/16 | 881 | 881 | 860 | 860 | 3,000 |
1989/05/15 | 889 | 889 | 881 | 881 | 2,000 |
1989/05/12 | 890 | 892 | 890 | 890 | 15,000 |
1989/05/11 | 890 | 894 | 890 | 894 | 44,000 |
1989/05/10 | 891 | 894 | 890 | 890 | 35,000 |
1989/05/09 | 876 | 899 | 875 | 890 | 132,000 |
1989/05/08 | 871 | 872 | 851 | 851 | 24,000 |
1989/05/02 | 850 | 864 | 850 | 860 | 11,000 |
1989/05/01 | 860 | 860 | 850 | 850 | 10,000 |
1989/04/28 | 869 | 869 | 850 | 860 | 12,000 |
1989/04/27 | 860 | 867 | 858 | 866 | 12,000 |
1989/04/26 | 870 | 880 | 860 | 870 | 13,000 |
1989/04/25 | 870 | 870 | 870 | 870 | 4,000 |
1989/04/24 | 910 | 910 | 885 | 890 | 22,000 |
1989/04/21 | 889 | 913 | 880 | 910 | 116,000 |
1989/04/20 | 895 | 895 | 880 | 895 | 103,000 |
1989/04/19 | 840 | 850 | 840 | 845 | 73,000 |
1989/04/18 | 818 | 818 | 800 | 800 | 7,000 |
1989/04/17 | 786 | 788 | 786 | 788 | 13,000 |
1989/04/13 | 840 | 840 | 830 | 830 | 6,000 |
1989/04/12 | 860 | 860 | 850 | 855 | 5,000 |
1989/04/11 | 850 | 870 | 850 | 850 | 30,000 |
1989/04/10 | 840 | 850 | 830 | 850 | 37,000 |
1989/04/07 | 760 | 791 | 760 | 791 | 26,000 |
1989/04/05 | 750 | 750 | 750 | 750 | 6,000 |
1989/04/04 | 765 | 765 | 760 | 760 | 7,000 |
1989/04/03 | 781 | 782 | 780 | 780 | 4,000 |
1989/03/31 | 781 | 782 | 781 | 782 | 4,000 |
1989/03/30 | 776 | 780 | 776 | 780 | 5,000 |
1989/03/28 | 756 | 756 | 756 | 756 | 5,000 |
1989/03/28 | 1 -> 1.10 分割 | ||||
1989/03/27 | 850 | 860 | 850 | 860 | 24,000 |
1989/03/24 | 850 | 865 | 850 | 850 | 35,000 |
1989/03/23 | 850 | 850 | 840 | 850 | 23,000 |
1989/03/22 | 855 | 865 | 855 | 855 | 6,000 |
1989/03/20 | 855 | 855 | 855 | 855 | 8,000 |
1989/03/17 | 875 | 875 | 875 | 875 | 30,000 |
1989/03/16 | 899 | 899 | 875 | 875 | 25,000 |
1989/03/15 | 899 | 899 | 875 | 875 | 12,000 |
1989/03/14 | 895 | 900 | 895 | 899 | 96,000 |
1989/03/13 | 899 | 900 | 860 | 899 | 14,000 |
1989/03/10 | 900 | 904 | 896 | 904 | 102,000 |
1989/03/09 | 875 | 904 | 870 | 903 | 146,000 |
1989/03/08 | 880 | 880 | 870 | 875 | 58,000 |
1989/03/07 | 870 | 870 | 865 | 865 | 21,000 |
1989/03/06 | 860 | 870 | 860 | 870 | 30,000 |
1989/03/03 | 860 | 870 | 860 | 865 | 12,000 |
1989/03/02 | 875 | 880 | 861 | 861 | 17,000 |
1989/03/01 | 871 | 881 | 869 | 875 | 36,000 |
1989/02/28 | 881 | 881 | 881 | 881 | 20,000 |
1989/02/27 | 880 | 890 | 860 | 890 | 36,000 |
1989/02/23 | 885 | 885 | 875 | 880 | 17,000 |
1989/02/22 | 880 | 885 | 877 | 885 | 131,000 |
1989/02/21 | 880 | 889 | 880 | 880 | 110,000 |
1989/02/20 | 869 | 882 | 869 | 881 | 123,000 |
1989/02/17 | 850 | 870 | 850 | 870 | 92,000 |
1989/02/16 | 852 | 860 | 845 | 860 | 29,000 |
1989/02/15 | 850 | 860 | 850 | 860 | 27,000 |
1989/02/14 | 830 | 860 | 830 | 860 | 21,000 |
1989/02/13 | 870 | 870 | 859 | 865 | 50,000 |
1989/02/10 | 838 | 870 | 838 | 870 | 67,000 |
1989/02/09 | 852 | 869 | 851 | 869 | 73,000 |
1989/02/08 | 860 | 870 | 860 | 870 | 40,000 |
1989/02/07 | 870 | 870 | 850 | 870 | 17,000 |
1989/02/06 | 839 | 873 | 839 | 870 | 116,000 |
1989/02/03 | 855 | 860 | 855 | 855 | 23,000 |
1989/02/02 | 855 | 855 | 839 | 850 | 32,000 |
1989/02/01 | 854 | 875 | 854 | 855 | 188,000 |
1989/01/31 | 870 | 870 | 840 | 860 | 161,000 |
1989/01/30 | 830 | 860 | 800 | 860 | 744,000 |
1989/01/28 | 820 | 830 | 820 | 830 | 35,000 |
1989/01/27 | 800 | 820 | 800 | 820 | 83,000 |
1989/01/26 | 790 | 800 | 790 | 800 | 23,000 |
1989/01/25 | 790 | 800 | 780 | 800 | 44,000 |
1989/01/24 | 790 | 790 | 780 | 790 | 42,000 |
1989/01/23 | 760 | 760 | 760 | 760 | 10,000 |
1989/01/20 | 756 | 759 | 746 | 746 | 27,000 |
1989/01/19 | 769 | 769 | 755 | 760 | 18,000 |
1989/01/18 | 750 | 759 | 750 | 759 | 23,000 |
1989/01/17 | 730 | 740 | 730 | 740 | 18,000 |
1989/01/13 | 726 | 726 | 725 | 725 | 7,000 |
1989/01/12 | 720 | 720 | 720 | 720 | 26,000 |
1989/01/11 | 726 | 730 | 725 | 725 | 23,000 |
1989/01/10 | 726 | 726 | 725 | 725 | 3,000 |
1989/01/09 | 722 | 722 | 722 | 722 | 7,000 |
1989/01/06 | 720 | 722 | 720 | 722 | 5,000 |
1989/01/05 | 715 | 730 | 715 | 726 | 17,000 |
1989/01/04 | 725 | 725 | 725 | 725 | 3,000 |