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 |
---|---|---|---|---|---|
1998/12/30 | 171 | 171 | 170 | 170 | 21,000 |
1998/12/29 | 172 | 172 | 170 | 170 | 14,000 |
1998/12/28 | 162 | 162 | 162 | 162 | 6,000 |
1998/12/25 | 169 | 169 | 161 | 161 | 4,000 |
1998/12/24 | 170 | 170 | 170 | 170 | 4,000 |
1998/12/22 | 170 | 170 | 170 | 170 | 2,000 |
1998/12/21 | 172 | 172 | 170 | 170 | 4,000 |
1998/12/18 | 176 | 176 | 172 | 172 | 9,000 |
1998/12/17 | 183 | 183 | 177 | 177 | 5,000 |
1998/12/16 | 184 | 184 | 184 | 184 | 1,000 |
1998/12/15 | 190 | 190 | 185 | 185 | 5,000 |
1998/12/14 | 190 | 190 | 190 | 190 | 1,000 |
1998/12/11 | 195 | 195 | 185 | 190 | 27,000 |
1998/12/10 | 185 | 185 | 185 | 185 | 1,000 |
1998/12/09 | 183 | 185 | 183 | 185 | 3,000 |
1998/12/08 | 183 | 183 | 183 | 183 | 1,000 |
1998/12/07 | 183 | 183 | 183 | 183 | 3,000 |
1998/12/02 | 195 | 195 | 180 | 183 | 15,000 |
1998/12/01 | 195 | 195 | 195 | 195 | 1,000 |
1998/11/30 | 195 | 195 | 195 | 195 | 1,000 |
1998/11/27 | 195 | 199 | 195 | 195 | 8,000 |
1998/11/26 | 180 | 180 | 180 | 180 | 18,000 |
1998/11/25 | 180 | 180 | 179 | 180 | 10,000 |
1998/11/24 | 174 | 174 | 174 | 174 | 2,000 |
1998/11/20 | 173 | 173 | 172 | 172 | 8,000 |
1998/11/19 | 173 | 173 | 173 | 173 | 1,000 |
1998/11/17 | 173 | 173 | 172 | 172 | 6,000 |
1998/11/16 | 173 | 173 | 173 | 173 | 5,000 |
1998/11/13 | 175 | 180 | 173 | 173 | 4,000 |
1998/11/10 | 172 | 172 | 172 | 172 | 1,000 |
1998/11/09 | 181 | 181 | 172 | 172 | 3,000 |
1998/11/06 | 181 | 181 | 181 | 181 | 1,000 |
1998/11/05 | 190 | 190 | 180 | 181 | 5,000 |
1998/11/04 | 197 | 197 | 197 | 197 | 2,000 |
1998/10/29 | 178 | 178 | 178 | 178 | 1,000 |
1998/10/28 | 178 | 178 | 178 | 178 | 1,000 |
1998/10/27 | 186 | 186 | 178 | 178 | 3,000 |
1998/10/26 | 174 | 188 | 174 | 188 | 23,000 |
1998/10/23 | 171 | 171 | 171 | 171 | 2,000 |
1998/10/22 | 173 | 173 | 173 | 173 | 1,000 |
1998/10/20 | 173 | 173 | 173 | 173 | 1,000 |
1998/10/19 | 174 | 174 | 174 | 174 | 1,000 |
1998/10/16 | 174 | 174 | 171 | 174 | 6,000 |
1998/10/15 | 175 | 175 | 175 | 175 | 1,000 |
1998/10/14 | 175 | 175 | 175 | 175 | 1,000 |
1998/10/13 | 175 | 175 | 175 | 175 | 2,000 |
1998/10/12 | 175 | 175 | 175 | 175 | 1,000 |
1998/10/09 | 170 | 175 | 170 | 175 | 6,000 |
1998/10/08 | 176 | 176 | 175 | 175 | 2,000 |
1998/10/07 | 181 | 181 | 166 | 176 | 5,000 |
1998/10/06 | 181 | 181 | 181 | 181 | 1,000 |
1998/10/05 | 185 | 185 | 160 | 183 | 4,000 |
1998/10/02 | 185 | 188 | 181 | 188 | 12,000 |
1998/10/01 | 187 | 187 | 187 | 187 | 1,000 |
1998/09/30 | 186 | 187 | 186 | 187 | 3,000 |
1998/09/29 | 190 | 190 | 190 | 190 | 3,000 |
1998/09/28 | 202 | 205 | 190 | 205 | 27,000 |
1998/09/25 | 182 | 182 | 182 | 182 | 1,000 |
1998/09/21 | 185 | 185 | 185 | 185 | 9,000 |
1998/09/14 | 189 | 189 | 185 | 185 | 2,000 |
1998/09/11 | 185 | 185 | 182 | 182 | 5,000 |
1998/09/10 | 186 | 186 | 185 | 185 | 11,000 |
1998/09/09 | 185 | 185 | 185 | 185 | 1,000 |
1998/09/08 | 183 | 185 | 182 | 182 | 11,000 |
1998/09/07 | 184 | 184 | 184 | 184 | 3,000 |
1998/09/04 | 184 | 185 | 184 | 185 | 20,000 |
1998/09/02 | 184 | 185 | 184 | 185 | 16,000 |
1998/09/01 | 186 | 186 | 184 | 184 | 54,000 |
1998/08/31 | 186 | 186 | 186 | 186 | 8,000 |
1998/08/28 | 186 | 186 | 186 | 186 | 7,000 |
1998/08/26 | 202 | 202 | 201 | 201 | 10,000 |
1998/08/25 | 224 | 224 | 217 | 217 | 18,000 |
1998/08/24 | 184 | 185 | 184 | 185 | 5,000 |
1998/08/21 | 183 | 183 | 183 | 183 | 8,000 |
1998/08/20 | 183 | 183 | 183 | 183 | 1,000 |
1998/08/19 | 189 | 189 | 183 | 183 | 10,000 |
1998/08/18 | 190 | 190 | 190 | 190 | 1,000 |
1998/08/17 | 194 | 194 | 194 | 194 | 1,000 |
1998/08/14 | 195 | 200 | 195 | 195 | 6,000 |
1998/08/13 | 195 | 198 | 195 | 198 | 6,000 |
1998/08/12 | 195 | 195 | 195 | 195 | 15,000 |
1998/08/11 | 195 | 196 | 195 | 196 | 17,000 |
1998/08/10 | 195 | 195 | 195 | 195 | 3,000 |
1998/08/07 | 199 | 199 | 195 | 195 | 2,000 |
1998/08/06 | 195 | 195 | 195 | 195 | 8,000 |
1998/08/05 | 195 | 195 | 195 | 195 | 4,000 |
1998/08/04 | 200 | 200 | 190 | 190 | 23,000 |
1998/07/31 | 196 | 196 | 196 | 196 | 1,000 |
1998/07/30 | 200 | 200 | 200 | 200 | 9,000 |
1998/07/29 | 201 | 201 | 200 | 200 | 11,000 |
1998/07/28 | 210 | 210 | 200 | 200 | 41,000 |
1998/07/27 | 206 | 206 | 206 | 206 | 2,000 |
1998/07/23 | 206 | 206 | 206 | 206 | 1,000 |
1998/07/22 | 206 | 206 | 206 | 206 | 3,000 |
1998/07/21 | 220 | 220 | 206 | 206 | 10,000 |
1998/07/15 | 225 | 225 | 225 | 225 | 1,000 |
1998/07/14 | 230 | 230 | 225 | 225 | 3,000 |
1998/07/13 | 220 | 220 | 220 | 220 | 1,000 |
1998/07/10 | 230 | 230 | 220 | 220 | 18,000 |
1998/07/09 | 225 | 225 | 225 | 225 | 2,000 |
1998/07/08 | 222 | 222 | 220 | 220 | 8,000 |
1998/07/07 | 226 | 226 | 217 | 217 | 37,000 |
1998/07/06 | 217 | 221 | 217 | 221 | 40,000 |
1998/07/03 | 215 | 215 | 210 | 215 | 12,000 |
1998/07/02 | 221 | 221 | 212 | 212 | 26,000 |
1998/07/01 | 219 | 219 | 219 | 219 | 12,000 |
1998/06/30 | 220 | 220 | 220 | 220 | 22,000 |
1998/06/26 | 191 | 200 | 191 | 200 | 6,000 |
1998/06/25 | 199 | 199 | 195 | 195 | 12,000 |
1998/06/19 | 200 | 200 | 200 | 200 | 1,000 |
1998/06/18 | 200 | 200 | 200 | 200 | 6,000 |
1998/06/16 | 202 | 202 | 196 | 196 | 2,000 |
1998/06/12 | 200 | 200 | 197 | 197 | 9,000 |
1998/06/11 | 212 | 212 | 212 | 212 | 2,000 |
1998/06/10 | 197 | 197 | 197 | 197 | 1,000 |
1998/06/05 | 200 | 200 | 195 | 195 | 2,000 |
1998/06/04 | 220 | 220 | 200 | 200 | 8,000 |
1998/06/03 | 200 | 210 | 200 | 210 | 2,000 |
1998/06/02 | 214 | 214 | 210 | 210 | 2,000 |
1998/05/28 | 210 | 214 | 200 | 200 | 26,000 |
1998/05/27 | 200 | 210 | 200 | 210 | 20,000 |
1998/05/26 | 205 | 220 | 205 | 220 | 4,000 |
1998/05/25 | 216 | 216 | 200 | 205 | 44,000 |
1998/05/22 | 210 | 225 | 210 | 215 | 55,000 |
1998/05/20 | 210 | 215 | 210 | 215 | 27,000 |
1998/05/19 | 205 | 205 | 205 | 205 | 1,000 |
1998/05/18 | 191 | 200 | 191 | 200 | 3,000 |
1998/05/15 | 191 | 191 | 191 | 191 | 5,000 |
1998/05/14 | 196 | 196 | 181 | 196 | 8,000 |
1998/05/13 | 195 | 195 | 191 | 191 | 5,000 |
1998/05/12 | 200 | 200 | 200 | 200 | 7,000 |
1998/05/11 | 200 | 200 | 200 | 200 | 17,000 |
1998/05/08 | 205 | 205 | 203 | 203 | 6,000 |
1998/05/06 | 205 | 205 | 205 | 205 | 2,000 |
1998/05/01 | 214 | 214 | 214 | 214 | 2,000 |
1998/04/30 | 204 | 204 | 204 | 204 | 1,000 |
1998/04/28 | 216 | 216 | 216 | 216 | 2,000 |
1998/04/27 | 218 | 218 | 214 | 216 | 22,000 |
1998/04/24 | 201 | 207 | 201 | 203 | 20,000 |
1998/04/22 | 216 | 216 | 211 | 211 | 2,000 |
1998/04/21 | 216 | 216 | 216 | 216 | 2,000 |
1998/04/20 | 218 | 218 | 218 | 218 | 3,000 |
1998/04/17 | 225 | 225 | 218 | 220 | 5,000 |
1998/04/16 | 228 | 230 | 227 | 227 | 6,000 |
1998/04/13 | 240 | 240 | 215 | 218 | 8,000 |
1998/04/10 | 240 | 245 | 239 | 240 | 8,000 |
1998/04/08 | 235 | 235 | 234 | 235 | 5,000 |
1998/04/07 | 234 | 235 | 234 | 235 | 2,000 |
1998/04/06 | 220 | 230 | 220 | 230 | 3,000 |
1998/04/02 | 229 | 230 | 215 | 215 | 17,000 |
1998/04/01 | 245 | 245 | 238 | 238 | 15,000 |
1998/03/31 | 251 | 251 | 250 | 250 | 6,000 |
1998/03/30 | 253 | 253 | 253 | 253 | 5,000 |
1998/03/27 | 253 | 253 | 250 | 250 | 15,000 |
1998/03/26 | 253 | 253 | 251 | 252 | 9,000 |
1998/03/25 | 265 | 265 | 255 | 255 | 28,000 |
1998/03/24 | 260 | 260 | 257 | 257 | 13,000 |
1998/03/23 | 260 | 260 | 258 | 260 | 20,000 |
1998/03/20 | 255 | 256 | 255 | 256 | 21,000 |
1998/03/19 | 250 | 255 | 250 | 255 | 67,000 |
1998/03/18 | 250 | 250 | 247 | 250 | 11,000 |
1998/03/17 | 247 | 247 | 247 | 247 | 3,000 |
1998/03/16 | 250 | 255 | 250 | 255 | 2,000 |
1998/03/13 | 250 | 250 | 250 | 250 | 14,000 |
1998/03/12 | 247 | 247 | 247 | 247 | 3,000 |
1998/03/11 | 248 | 248 | 243 | 247 | 18,000 |
1998/03/10 | 251 | 251 | 244 | 244 | 48,000 |
1998/03/09 | 251 | 251 | 251 | 251 | 1,000 |
1998/03/06 | 251 | 251 | 251 | 251 | 3,000 |
1998/03/05 | 251 | 251 | 250 | 250 | 5,000 |
1998/03/04 | 253 | 255 | 251 | 251 | 14,000 |
1998/03/03 | 253 | 255 | 253 | 254 | 15,000 |
1998/03/02 | 265 | 268 | 253 | 253 | 11,000 |
1998/02/27 | 244 | 250 | 244 | 250 | 6,000 |
1998/02/26 | 238 | 248 | 238 | 248 | 11,000 |
1998/02/25 | 249 | 249 | 248 | 248 | 9,000 |
1998/02/24 | 240 | 250 | 239 | 239 | 30,000 |
1998/02/23 | 240 | 241 | 240 | 240 | 25,000 |
1998/02/20 | 245 | 245 | 243 | 243 | 9,000 |
1998/02/19 | 245 | 245 | 240 | 240 | 13,000 |
1998/02/18 | 242 | 245 | 242 | 245 | 2,000 |
1998/02/17 | 245 | 245 | 243 | 245 | 16,000 |
1998/02/16 | 242 | 250 | 241 | 245 | 32,000 |
1998/02/13 | 272 | 275 | 241 | 241 | 54,000 |
1998/02/12 | 262 | 269 | 250 | 269 | 47,000 |
1998/02/10 | 220 | 252 | 220 | 252 | 75,000 |
1998/02/09 | 216 | 217 | 210 | 217 | 66,000 |
1998/02/05 | 208 | 208 | 205 | 206 | 4,000 |
1998/02/04 | 220 | 220 | 210 | 218 | 5,000 |
1998/02/03 | 203 | 215 | 202 | 215 | 12,000 |
1998/02/02 | 210 | 215 | 196 | 200 | 7,000 |
1998/01/30 | 225 | 225 | 215 | 215 | 7,000 |
1998/01/29 | 240 | 250 | 230 | 230 | 24,000 |
1998/01/28 | 235 | 242 | 235 | 240 | 24,000 |
1998/01/27 | 225 | 226 | 213 | 213 | 45,000 |
1998/01/26 | 215 | 227 | 215 | 225 | 24,000 |
1998/01/23 | 186 | 205 | 186 | 205 | 10,000 |
1998/01/22 | 198 | 200 | 191 | 191 | 41,000 |
1998/01/21 | 183 | 199 | 183 | 195 | 17,000 |
1998/01/20 | 183 | 183 | 180 | 180 | 4,000 |
1998/01/19 | 170 | 170 | 170 | 170 | 4,000 |
1998/01/16 | 164 | 179 | 164 | 179 | 11,000 |
1998/01/14 | 170 | 170 | 165 | 165 | 6,000 |
1998/01/13 | 154 | 157 | 154 | 157 | 5,000 |
1998/01/12 | 151 | 151 | 144 | 144 | 22,000 |
1998/01/09 | 160 | 160 | 148 | 151 | 17,000 |
1998/01/08 | 165 | 167 | 160 | 160 | 64,000 |
1998/01/07 | 171 | 173 | 166 | 171 | 14,000 |
1998/01/06 | 165 | 175 | 165 | 166 | 14,000 |
1998/01/05 | 169 | 175 | 169 | 175 | 8,000 |