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 |
---|---|---|---|---|---|
2002/12/30 | 101 | 101 | 98 | 98 | 12,000 |
2002/12/27 | 94 | 105 | 94 | 103 | 11,000 |
2002/12/26 | 92 | 92 | 92 | 92 | 2,000 |
2002/12/25 | 96 | 97 | 90 | 90 | 50,000 |
2002/12/24 | 90 | 93 | 88 | 91 | 21,000 |
2002/12/20 | 89 | 89 | 88 | 88 | 12,000 |
2002/12/19 | 87 | 87 | 87 | 87 | 7,000 |
2002/12/18 | 92 | 92 | 82 | 86 | 35,000 |
2002/12/17 | 95 | 98 | 90 | 90 | 22,000 |
2002/12/16 | 97 | 97 | 93 | 95 | 6,000 |
2002/12/13 | 101 | 101 | 97 | 101 | 21,000 |
2002/12/12 | 101 | 101 | 101 | 101 | 13,000 |
2002/12/11 | 102 | 102 | 101 | 101 | 27,000 |
2002/12/10 | 103 | 103 | 101 | 101 | 22,000 |
2002/12/09 | 108 | 108 | 103 | 103 | 27,000 |
2002/12/06 | 107 | 107 | 101 | 105 | 24,000 |
2002/12/05 | 99 | 99 | 98 | 98 | 14,000 |
2002/12/04 | 100 | 100 | 100 | 100 | 14,000 |
2002/12/03 | 104 | 104 | 100 | 100 | 12,000 |
2002/12/02 | 96 | 105 | 96 | 105 | 22,000 |
2002/11/29 | 101 | 101 | 99 | 99 | 18,000 |
2002/11/28 | 95 | 96 | 95 | 96 | 20,000 |
2002/11/27 | 92 | 100 | 92 | 94 | 15,000 |
2002/11/26 | 104 | 104 | 97 | 97 | 13,000 |
2002/11/25 | 103 | 103 | 100 | 103 | 38,000 |
2002/11/22 | 90 | 100 | 90 | 100 | 19,000 |
2002/11/21 | 86 | 93 | 86 | 93 | 22,000 |
2002/11/20 | 81 | 90 | 81 | 82 | 20,000 |
2002/11/19 | 86 | 86 | 81 | 81 | 33,000 |
2002/11/18 | 103 | 103 | 95 | 95 | 9,000 |
2002/11/15 | 107 | 107 | 100 | 103 | 25,000 |
2002/11/14 | 107 | 107 | 106 | 106 | 16,000 |
2002/11/13 | 108 | 108 | 108 | 108 | 1,000 |
2002/11/12 | 106 | 106 | 106 | 106 | 13,000 |
2002/11/11 | 107 | 107 | 106 | 106 | 13,000 |
2002/11/08 | 107 | 107 | 107 | 107 | 18,000 |
2002/11/07 | 105 | 106 | 105 | 106 | 5,000 |
2002/11/06 | 108 | 110 | 106 | 108 | 31,000 |
2002/11/05 | 105 | 105 | 105 | 105 | 11,000 |
2002/11/01 | 106 | 106 | 103 | 104 | 26,000 |
2002/10/31 | 111 | 111 | 108 | 109 | 12,000 |
2002/10/30 | 107 | 108 | 106 | 108 | 24,000 |
2002/10/29 | 111 | 111 | 110 | 110 | 11,000 |
2002/10/28 | 117 | 117 | 110 | 110 | 10,000 |
2002/10/25 | 115 | 115 | 112 | 113 | 38,000 |
2002/10/24 | 120 | 120 | 112 | 114 | 20,000 |
2002/10/23 | 116 | 119 | 116 | 119 | 9,000 |
2002/10/22 | 117 | 117 | 117 | 117 | 3,000 |
2002/10/21 | 117 | 119 | 117 | 117 | 15,000 |
2002/10/18 | 118 | 118 | 117 | 117 | 4,000 |
2002/10/17 | 117 | 118 | 117 | 118 | 3,000 |
2002/10/16 | 120 | 120 | 116 | 116 | 10,000 |
2002/10/15 | 115 | 119 | 115 | 119 | 2,000 |
2002/10/11 | 121 | 121 | 111 | 112 | 6,000 |
2002/10/10 | 113 | 113 | 110 | 110 | 15,000 |
2002/10/09 | 117 | 117 | 113 | 113 | 15,000 |
2002/10/08 | 117 | 120 | 117 | 117 | 7,000 |
2002/10/07 | 121 | 122 | 117 | 122 | 28,000 |
2002/10/04 | 122 | 126 | 121 | 125 | 9,000 |
2002/10/03 | 125 | 125 | 123 | 123 | 21,000 |
2002/10/02 | 132 | 132 | 132 | 132 | 3,000 |
2002/10/01 | 125 | 125 | 124 | 124 | 2,000 |
2002/09/30 | 128 | 128 | 122 | 126 | 33,000 |
2002/09/27 | 129 | 129 | 128 | 129 | 14,000 |
2002/09/26 | 128 | 128 | 128 | 128 | 12,000 |
2002/09/25 | 130 | 132 | 127 | 128 | 25,000 |
2002/09/24 | 126 | 126 | 125 | 126 | 17,000 |
2002/09/20 | 125 | 126 | 125 | 126 | 12,000 |
2002/09/19 | 127 | 129 | 124 | 126 | 51,000 |
2002/09/18 | 128 | 128 | 127 | 127 | 3,000 |
2002/09/17 | 126 | 127 | 125 | 127 | 26,000 |
2002/09/13 | 126 | 126 | 126 | 126 | 13,000 |
2002/09/12 | 128 | 128 | 126 | 126 | 18,000 |
2002/09/11 | 130 | 130 | 128 | 128 | 11,000 |
2002/09/10 | 130 | 130 | 128 | 128 | 6,000 |
2002/09/06 | 130 | 130 | 130 | 130 | 4,000 |
2002/09/05 | 138 | 138 | 127 | 130 | 7,000 |
2002/09/04 | 130 | 137 | 130 | 131 | 23,000 |
2002/09/03 | 136 | 136 | 132 | 133 | 20,000 |
2002/09/02 | 140 | 140 | 138 | 138 | 8,000 |
2002/08/30 | 142 | 143 | 141 | 143 | 15,000 |
2002/08/29 | 143 | 143 | 143 | 143 | 2,000 |
2002/08/28 | 143 | 143 | 143 | 143 | 9,000 |
2002/08/27 | 149 | 149 | 149 | 149 | 1,000 |
2002/08/26 | 149 | 149 | 149 | 149 | 1,000 |
2002/08/23 | 149 | 158 | 148 | 148 | 22,000 |
2002/08/22 | 145 | 149 | 145 | 149 | 5,000 |
2002/08/21 | 146 | 146 | 145 | 145 | 9,000 |
2002/08/20 | 146 | 146 | 146 | 146 | 3,000 |
2002/08/16 | 146 | 146 | 146 | 146 | 2,000 |
2002/08/15 | 148 | 148 | 145 | 145 | 7,000 |
2002/08/14 | 148 | 148 | 146 | 148 | 4,000 |
2002/08/09 | 145 | 150 | 145 | 150 | 4,000 |
2002/08/08 | 145 | 145 | 145 | 145 | 2,000 |
2002/08/07 | 145 | 145 | 145 | 145 | 4,000 |
2002/08/06 | 149 | 155 | 149 | 150 | 17,000 |
2002/08/05 | 179 | 179 | 159 | 159 | 63,000 |
2002/08/02 | 142 | 145 | 142 | 145 | 12,000 |
2002/08/01 | 142 | 142 | 141 | 142 | 4,000 |
2002/07/30 | 148 | 148 | 148 | 148 | 19,000 |
2002/07/29 | 143 | 143 | 141 | 141 | 4,000 |
2002/07/26 | 156 | 158 | 145 | 145 | 25,000 |
2002/07/25 | 158 | 158 | 150 | 155 | 48,000 |
2002/07/24 | 148 | 150 | 148 | 149 | 6,000 |
2002/07/23 | 141 | 148 | 141 | 148 | 18,000 |
2002/07/22 | 148 | 148 | 146 | 148 | 6,000 |
2002/07/19 | 147 | 149 | 147 | 149 | 6,000 |
2002/07/18 | 140 | 140 | 140 | 140 | 12,000 |
2002/07/17 | 141 | 142 | 140 | 140 | 17,000 |
2002/07/16 | 143 | 143 | 141 | 141 | 7,000 |
2002/07/15 | 148 | 148 | 145 | 146 | 4,000 |
2002/07/12 | 151 | 153 | 151 | 153 | 14,000 |
2002/07/11 | 146 | 146 | 145 | 146 | 6,000 |
2002/07/10 | 149 | 149 | 149 | 149 | 5,000 |
2002/07/09 | 154 | 154 | 144 | 150 | 14,000 |
2002/07/08 | 149 | 149 | 149 | 149 | 1,000 |
2002/07/05 | 149 | 150 | 142 | 142 | 22,000 |
2002/07/04 | 151 | 161 | 149 | 149 | 11,000 |
2002/07/03 | 155 | 157 | 155 | 157 | 2,000 |
2002/07/02 | 150 | 154 | 150 | 150 | 8,000 |
2002/07/01 | 154 | 154 | 142 | 145 | 37,000 |
2002/06/28 | 149 | 149 | 144 | 144 | 3,000 |
2002/06/27 | 152 | 152 | 150 | 150 | 5,000 |
2002/06/26 | 149 | 149 | 142 | 142 | 9,000 |
2002/06/25 | 141 | 155 | 141 | 150 | 31,000 |
2002/06/24 | 145 | 148 | 144 | 144 | 30,000 |
2002/06/21 | 150 | 155 | 150 | 155 | 8,000 |
2002/06/20 | 141 | 150 | 141 | 150 | 17,000 |
2002/06/19 | 155 | 160 | 146 | 151 | 26,000 |
2002/06/18 | 160 | 163 | 155 | 163 | 20,000 |
2002/06/17 | 165 | 165 | 161 | 161 | 10,000 |
2002/06/14 | 160 | 165 | 160 | 165 | 29,000 |
2002/06/13 | 160 | 165 | 160 | 160 | 42,000 |
2002/06/12 | 163 | 163 | 160 | 160 | 23,000 |
2002/06/11 | 166 | 168 | 161 | 168 | 16,000 |
2002/06/10 | 165 | 166 | 160 | 166 | 27,000 |
2002/06/07 | 168 | 168 | 163 | 165 | 23,000 |
2002/06/06 | 168 | 170 | 166 | 170 | 26,000 |
2002/06/05 | 168 | 173 | 168 | 173 | 12,000 |
2002/06/04 | 179 | 179 | 170 | 170 | 11,000 |
2002/06/03 | 177 | 183 | 170 | 183 | 37,000 |
2002/05/31 | 171 | 179 | 171 | 178 | 23,000 |
2002/05/30 | 174 | 174 | 170 | 171 | 21,000 |
2002/05/29 | 176 | 181 | 174 | 174 | 64,000 |
2002/05/28 | 179 | 193 | 175 | 182 | 355,000 |
2002/05/27 | 170 | 180 | 167 | 180 | 211,000 |
2002/05/24 | 164 | 174 | 160 | 172 | 119,000 |
2002/05/23 | 164 | 165 | 159 | 165 | 12,000 |
2002/05/22 | 157 | 163 | 157 | 163 | 9,000 |
2002/05/21 | 160 | 163 | 158 | 161 | 8,000 |
2002/05/20 | 162 | 170 | 162 | 170 | 2,000 |
2002/05/17 | 158 | 164 | 157 | 164 | 11,000 |
2002/05/16 | 162 | 165 | 158 | 165 | 12,000 |
2002/05/15 | 158 | 165 | 152 | 165 | 22,000 |
2002/05/14 | 168 | 168 | 157 | 157 | 18,000 |
2002/05/13 | 160 | 170 | 155 | 167 | 42,000 |
2002/05/10 | 178 | 178 | 168 | 170 | 139,000 |
2002/05/09 | 153 | 190 | 153 | 183 | 466,000 |
2002/05/08 | 148 | 162 | 148 | 160 | 45,000 |
2002/05/07 | 143 | 153 | 143 | 153 | 13,000 |
2002/05/02 | 150 | 150 | 141 | 141 | 25,000 |
2002/05/01 | 145 | 148 | 145 | 148 | 5,000 |
2002/04/30 | 138 | 140 | 138 | 140 | 17,000 |
2002/04/26 | 142 | 142 | 141 | 141 | 4,000 |
2002/04/25 | 148 | 148 | 142 | 142 | 23,000 |
2002/04/24 | 147 | 150 | 140 | 140 | 49,000 |
2002/04/23 | 137 | 155 | 137 | 153 | 70,000 |
2002/04/22 | 133 | 135 | 133 | 135 | 15,000 |
2002/04/19 | 132 | 133 | 130 | 132 | 8,000 |
2002/04/18 | 129 | 132 | 129 | 132 | 10,000 |
2002/04/17 | 127 | 127 | 127 | 127 | 13,000 |
2002/04/16 | 130 | 130 | 130 | 130 | 4,000 |
2002/04/15 | 131 | 131 | 130 | 130 | 5,000 |
2002/04/12 | 130 | 131 | 130 | 131 | 6,000 |
2002/04/11 | 132 | 132 | 132 | 132 | 3,000 |
2002/04/10 | 133 | 133 | 133 | 133 | 2,000 |
2002/04/09 | 135 | 135 | 132 | 133 | 4,000 |
2002/04/08 | 132 | 132 | 132 | 132 | 1,000 |
2002/04/05 | 130 | 132 | 128 | 132 | 6,000 |
2002/04/04 | 131 | 131 | 127 | 130 | 5,000 |
2002/04/03 | 127 | 131 | 126 | 126 | 9,000 |
2002/04/02 | 127 | 127 | 127 | 127 | 2,000 |
2002/04/01 | 128 | 128 | 128 | 128 | 2,000 |
2002/03/29 | 132 | 132 | 131 | 131 | 2,000 |
2002/03/28 | 131 | 135 | 130 | 135 | 7,000 |
2002/03/27 | 132 | 132 | 132 | 132 | 2,000 |
2002/03/26 | 134 | 135 | 132 | 132 | 11,000 |
2002/03/25 | 137 | 138 | 137 | 137 | 22,000 |
2002/03/22 | 138 | 139 | 136 | 136 | 15,000 |
2002/03/20 | 137 | 137 | 135 | 137 | 12,000 |
2002/03/19 | 136 | 137 | 134 | 134 | 12,000 |
2002/03/18 | 136 | 137 | 136 | 136 | 13,000 |
2002/03/15 | 138 | 139 | 136 | 136 | 14,000 |
2002/03/14 | 138 | 139 | 138 | 139 | 5,000 |
2002/03/13 | 137 | 138 | 136 | 136 | 33,000 |
2002/03/12 | 137 | 138 | 137 | 137 | 17,000 |
2002/03/11 | 137 | 138 | 134 | 138 | 7,000 |
2002/03/08 | 138 | 138 | 135 | 135 | 3,000 |
2002/03/07 | 138 | 138 | 133 | 133 | 3,000 |
2002/03/06 | 132 | 138 | 132 | 138 | 15,000 |
2002/03/05 | 135 | 138 | 135 | 138 | 20,000 |
2002/03/04 | 135 | 135 | 134 | 134 | 19,000 |
2002/03/01 | 128 | 130 | 128 | 129 | 14,000 |
2002/02/28 | 129 | 135 | 129 | 130 | 25,000 |
2002/02/27 | 128 | 130 | 128 | 130 | 6,000 |
2002/02/26 | 125 | 127 | 125 | 127 | 5,000 |
2002/02/25 | 134 | 135 | 120 | 121 | 35,000 |
2002/02/22 | 125 | 129 | 125 | 129 | 6,000 |
2002/02/21 | 124 | 124 | 123 | 124 | 21,000 |
2002/02/20 | 124 | 124 | 124 | 124 | 11,000 |
2002/02/19 | 125 | 125 | 125 | 125 | 7,000 |
2002/02/18 | 125 | 125 | 125 | 125 | 5,000 |
2002/02/14 | 125 | 125 | 125 | 125 | 1,000 |
2002/02/13 | 122 | 122 | 122 | 122 | 2,000 |
2002/02/12 | 121 | 122 | 121 | 121 | 5,000 |
2002/02/06 | 119 | 120 | 119 | 119 | 15,000 |
2002/02/05 | 120 | 120 | 120 | 120 | 1,000 |
2002/02/04 | 118 | 119 | 118 | 119 | 6,000 |
2002/01/31 | 122 | 122 | 120 | 120 | 6,000 |
2002/01/30 | 121 | 122 | 121 | 122 | 26,000 |
2002/01/29 | 123 | 123 | 122 | 122 | 7,000 |
2002/01/28 | 124 | 124 | 123 | 123 | 7,000 |
2002/01/25 | 131 | 131 | 123 | 129 | 28,000 |
2002/01/24 | 129 | 129 | 123 | 125 | 12,000 |
2002/01/23 | 125 | 128 | 125 | 128 | 2,000 |
2002/01/22 | 122 | 122 | 122 | 122 | 1,000 |
2002/01/21 | 117 | 119 | 117 | 119 | 8,000 |
2002/01/18 | 118 | 118 | 117 | 117 | 6,000 |
2002/01/17 | 116 | 117 | 116 | 117 | 19,000 |
2002/01/16 | 116 | 116 | 116 | 116 | 6,000 |
2002/01/15 | 116 | 116 | 116 | 116 | 6,000 |
2002/01/11 | 120 | 120 | 118 | 118 | 3,000 |
2002/01/10 | 120 | 120 | 120 | 120 | 2,000 |
2002/01/09 | 122 | 122 | 118 | 118 | 13,000 |
2002/01/07 | 121 | 121 | 121 | 121 | 1,000 |