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
2007/12/28 822 822 820 820 12,000
2007/12/27 858 858 825 840 36,000
2007/12/26 880 880 858 868 22,000
2007/12/25 900 900 890 890 18,000
2007/12/21 899 902 885 898 36,000
2007/12/20 908 908 889 889 37,000
2007/12/19 872 915 868 914 85,000
2007/12/18 854 875 850 862 53,000
2007/12/17 908 913 880 889 64,000
2007/12/14 904 904 891 894 32,000
2007/12/13 891 914 888 914 53,000
2007/12/12 892 905 868 891 72,000
2007/12/11 920 921 900 908 36,000
2007/12/10 918 922 900 920 40,000
2007/12/07 900 925 891 908 68,000
2007/12/06 901 910 882 899 63,000
2007/12/05 900 901 878 881 80,000
2007/12/04 910 911 892 900 51,000
2007/12/03 885 926 868 910 171,000
2007/11/30 897 897 836 879 208,000
2007/11/29 935 935 900 900 79,000
2007/11/28 970 970 920 935 45,000
2007/11/27 976 977 954 970 66,000
2007/11/26 985 990 942 986 75,000
2007/11/22 989 989 981 984 19,000
2007/11/21 1,003 1,003 983 994 11,000
2007/11/20 947 1,002 941 1,002 35,000
2007/11/19 1,019 1,030 980 997 35,000
2007/11/16 1,019 1,030 1,011 1,030 34,000
2007/11/15 1,050 1,050 1,000 1,030 105,000
2007/11/14 999 1,059 997 1,059 108,000
2007/11/13 901 969 900 959 71,000
2007/11/12 917 936 898 931 78,000
2007/11/09 962 965 940 950 40,000
2007/11/08 1,008 1,012 960 982 55,000
2007/11/07 1,078 1,080 1,035 1,048 69,000
2007/11/06 1,030 1,078 1,030 1,065 57,000
2007/11/05 1,011 1,032 1,010 1,032 21,000
2007/11/02 1,015 1,020 1,001 1,001 20,000
2007/11/01 1,002 1,014 983 1,000 35,000
2007/10/31 1,009 1,009 990 1,002 14,000
2007/10/30 1,046 1,046 1,016 1,016 6,000
2007/10/29 1,050 1,060 1,035 1,036 23,000
2007/10/26 1,057 1,057 1,020 1,050 20,000
2007/10/25 1,086 1,086 1,060 1,060 11,000
2007/10/24 1,086 1,100 1,065 1,082 31,000
2007/10/23 1,088 1,100 1,049 1,070 72,000
2007/10/22 1,077 1,110 1,051 1,100 118,000
2007/10/19 1,050 1,119 1,050 1,100 162,000
2007/10/18 1,002 1,070 1,002 1,053 99,000
2007/10/17 1,010 1,010 991 1,009 60,000
2007/10/16 991 1,030 975 1,030 93,000
2007/10/15 1,000 1,004 985 1,000 111,000
2007/10/12 988 998 983 992 101,000
2007/10/11 960 968 951 968 36,000
2007/10/10 939 959 926 958 64,000
2007/10/09 931 931 920 925 30,000
2007/10/05 900 940 900 929 79,000
2007/10/04 874 900 869 900 50,000
2007/10/03 852 865 850 854 43,000
2007/10/02 863 865 848 848 33,000
2007/10/01 860 860 857 860 5,000
2007/09/28 910 915 870 870 22,000
2007/09/27 857 890 857 890 29,000
2007/09/26 820 845 820 845 55,000
2007/09/25 815 824 801 818 52,000
2007/09/21 825 826 800 805 64,000
2007/09/20 860 860 825 825 47,000
2007/09/19 864 875 857 862 37,000
2007/09/18 869 869 864 864 5,000
2007/09/14 870 880 865 879 34,000
2007/09/13 890 895 860 865 33,000
2007/09/12 911 925 900 910 27,000
2007/09/11 950 951 902 910 44,000
2007/09/10 959 960 952 952 14,000
2007/09/07 979 979 979 979 2,000
2007/09/06 975 989 950 989 12,000
2007/09/05 964 990 964 975 42,000
2007/09/04 987 993 980 990 43,000
2007/09/03 992 993 977 980 6,000
2007/08/31 990 994 984 989 16,000
2007/08/30 1,018 1,019 985 995 44,000
2007/08/29 986 1,000 956 996 40,000
2007/08/28 981 1,010 970 996 60,000
2007/08/27 1,000 1,010 966 971 48,000
2007/08/24 995 1,020 990 1,000 92,000
2007/08/23 928 970 914 965 95,000
2007/08/22 930 930 898 910 42,000
2007/08/21 875 945 875 935 92,000
2007/08/20 835 870 835 845 20,000
2007/08/17 890 890 822 822 91,000
2007/08/16 901 901 870 892 74,000
2007/08/15 918 918 906 907 23,000
2007/08/14 910 930 910 923 40,000
2007/08/13 924 945 891 920 49,000
2007/08/10 955 960 919 925 98,000
2007/08/09 1,022 1,022 938 959 129,000
2007/08/08 1,044 1,071 980 1,019 179,000
2007/08/07 1,000 1,060 996 1,060 376,000
2007/08/06 925 960 920 960 90,000
2007/08/03 915 922 911 922 23,000
2007/08/02 925 925 890 910 30,000
2007/08/01 920 925 865 915 44,000
2007/07/31 940 940 917 920 24,000
2007/07/30 936 936 920 930 46,000
2007/07/27 920 935 920 935 40,000
2007/07/26 940 945 930 945 42,000
2007/07/25 938 940 920 940 51,000
2007/07/24 940 950 925 932 32,000
2007/07/23 940 950 936 944 72,000
2007/07/20 920 955 912 950 69,000
2007/07/19 916 925 912 912 41,000
2007/07/18 926 930 922 925 46,000
2007/07/17 915 930 915 925 48,000
2007/07/13 933 933 916 925 36,000
2007/07/12 925 935 913 925 60,000
2007/07/11 908 930 908 924 44,000
2007/07/10 946 948 926 926 26,000
2007/07/09 969 974 926 946 40,000
2007/07/06 955 969 930 950 52,000
2007/07/05 931 965 930 945 116,000
2007/07/04 929 940 914 930 79,000
2007/07/03 943 960 910 923 218,000
2007/07/02 910 942 910 926 100,000
2007/06/29 912 925 900 920 161,000
2007/06/28 839 868 839 865 107,000
2007/06/27 834 835 827 830 67,000
2007/06/26 860 870 832 842 56,000
2007/06/25 860 880 860 870 105,000
2007/06/22 892 900 868 890 163,000
2007/06/21 892 892 867 882 101,000
2007/06/20 913 914 882 882 75,000
2007/06/19 882 930 866 915 209,000
2007/06/18 810 883 810 882 133,000
2007/06/15 808 810 788 810 45,000
2007/06/14 790 802 790 802 24,000
2007/06/13 793 803 787 787 47,000
2007/06/12 790 808 790 801 83,000
2007/06/11 800 810 781 802 102,000
2007/06/08 755 780 746 770 170,000
2007/06/07 737 758 732 755 87,000
2007/06/06 735 748 730 738 136,000
2007/06/05 711 735 710 730 93,000
2007/06/04 710 715 705 710 60,000
2007/06/01 700 705 690 690 117,000
2007/05/31 704 710 680 690 75,000
2007/05/30 712 715 702 702 37,000
2007/05/29 725 725 725 725 11,000
2007/05/28 728 728 718 725 16,000
2007/05/25 727 729 718 727 37,000
2007/05/24 727 730 720 725 19,000
2007/05/23 730 730 716 727 67,000
2007/05/22 720 730 714 730 40,000
2007/05/21 723 723 710 720 34,000
2007/05/18 709 733 709 733 102,000
2007/05/17 715 715 710 711 21,000
2007/05/16 703 715 703 715 21,000
2007/05/15 720 720 700 705 31,000
2007/05/14 720 730 715 722 39,000
2007/05/11 717 731 717 726 62,000
2007/05/10 738 738 713 737 87,000
2007/05/09 676 715 676 711 64,000
2007/05/08 680 681 680 680 9,000
2007/05/07 679 681 679 679 14,000
2007/05/02 676 676 672 673 7,000
2007/05/01 672 676 672 674 6,000
2007/04/27 680 680 677 679 3,000
2007/04/26 683 683 678 678 3,000
2007/04/25 681 681 673 673 30,000
2007/04/24 674 675 665 675 14,000
2007/04/23 670 670 664 664 10,000
2007/04/20 654 665 654 664 10,000
2007/04/19 641 655 636 652 19,000
2007/04/18 670 670 660 666 25,000
2007/04/17 670 670 661 661 6,000
2007/04/16 670 672 670 670 10,000
2007/04/13 672 685 668 670 28,000
2007/04/12 670 677 670 677 5,000
2007/04/11 680 680 680 680 2,000
2007/04/10 675 677 661 675 47,000
2007/04/09 685 685 680 680 4,000
2007/04/06 680 685 680 680 33,000
2007/04/05 675 682 675 680 42,000
2007/04/04 674 680 674 678 13,000
2007/04/03 671 683 670 680 36,000
2007/04/02 679 684 676 678 16,000
2007/03/30 703 711 685 685 18,000
2007/03/29 699 712 699 701 62,000
2007/03/28 711 712 708 709 80,000
2007/03/27 710 713 709 711 60,000
2007/03/26 710 711 709 710 41,000
2007/03/23 707 712 705 711 32,000
2007/03/22 694 700 694 697 22,000
2007/03/20 698 700 694 694 15,000
2007/03/19 694 699 684 696 16,000
2007/03/16 706 706 695 695 34,000
2007/03/15 687 707 687 706 22,000
2007/03/14 675 687 670 678 33,000
2007/03/13 700 704 692 692 20,000
2007/03/12 706 710 696 700 42,000
2007/03/09 700 706 692 706 56,000
2007/03/08 680 695 680 691 59,000
2007/03/07 679 684 679 681 61,000
2007/03/06 644 669 643 669 65,000
2007/03/05 651 651 637 647 32,000
2007/03/02 650 654 645 653 60,000
2007/03/01 666 668 651 654 55,000
2007/02/28 624 669 624 666 91,000
2007/02/27 690 690 655 680 86,000
2007/02/26 707 707 685 692 78,000
2007/02/23 716 720 681 697 123,000
2007/02/22 703 720 703 713 157,000
2007/02/21 677 709 673 698 182,000
2007/02/20 655 670 655 664 89,000
2007/02/19 654 655 650 652 89,000
2007/02/16 651 654 648 654 132,000
2007/02/15 645 653 642 651 147,000
2007/02/14 640 643 636 640 73,000
2007/02/13 626 645 626 640 114,000
2007/02/09 620 625 618 625 45,000
2007/02/08 615 620 615 620 41,000
2007/02/07 605 617 605 612 78,000
2007/02/06 592 600 592 600 40,000
2007/02/05 613 615 594 594 96,000
2007/02/02 619 620 612 613 60,000
2007/02/01 620 620 610 619 74,000
2007/01/31 615 615 601 615 53,000
2007/01/30 630 635 582 615 237,000
2007/01/29 610 626 610 626 212,000
2007/01/26 599 605 595 599 71,000
2007/01/25 593 600 592 599 43,000
2007/01/24 587 608 587 600 73,000
2007/01/23 584 590 570 585 124,000
2007/01/22 610 610 581 593 98,000
2007/01/19 603 635 603 610 127,000
2007/01/18 575 613 573 613 213,000
2007/01/17 555 575 550 575 117,000
2007/01/16 545 554 541 552 130,000
2007/01/15 546 546 537 542 23,000
2007/01/12 540 548 537 542 43,000
2007/01/11 529 540 529 537 47,000
2007/01/10 534 534 529 530 31,000
2007/01/09 519 535 519 535 109,000
2007/01/05 523 523 500 510 48,000
2007/01/04 523 524 515 520 22,000

このページの先頭へ