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 |