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 |
---|---|---|---|---|---|
2011/12/30 | 203 | 203 | 200 | 203 | 7,000 |
2011/12/29 | 200 | 200 | 200 | 200 | 4,000 |
2011/12/28 | 200 | 201 | 196 | 199 | 36,000 |
2011/12/27 | 202 | 204 | 199 | 199 | 24,000 |
2011/12/26 | 203 | 203 | 202 | 202 | 7,000 |
2011/12/22 | 210 | 210 | 203 | 207 | 51,000 |
2011/12/21 | 206 | 211 | 205 | 211 | 35,000 |
2011/12/20 | 199 | 201 | 199 | 201 | 2,000 |
2011/12/19 | 198 | 201 | 198 | 201 | 6,000 |
2011/12/16 | 202 | 202 | 196 | 196 | 16,000 |
2011/12/15 | 203 | 203 | 200 | 202 | 10,000 |
2011/12/14 | 206 | 206 | 206 | 206 | 1,000 |
2011/12/13 | 207 | 210 | 207 | 208 | 3,000 |
2011/12/12 | 211 | 211 | 207 | 207 | 17,000 |
2011/12/09 | 203 | 207 | 202 | 207 | 6,000 |
2011/12/08 | 208 | 208 | 204 | 204 | 6,000 |
2011/12/07 | 207 | 209 | 205 | 209 | 33,000 |
2011/12/06 | 201 | 205 | 201 | 203 | 29,000 |
2011/12/05 | 199 | 200 | 199 | 200 | 4,000 |
2011/12/02 | 199 | 199 | 199 | 199 | 1,000 |
2011/12/01 | 201 | 202 | 201 | 202 | 12,000 |
2011/11/30 | 198 | 200 | 198 | 199 | 14,000 |
2011/11/29 | 199 | 199 | 199 | 199 | 3,000 |
2011/11/28 | 200 | 200 | 198 | 199 | 6,000 |
2011/11/25 | 206 | 206 | 203 | 203 | 37,000 |
2011/11/24 | 203 | 204 | 203 | 203 | 19,000 |
2011/11/22 | 198 | 201 | 198 | 201 | 13,000 |
2011/11/21 | 198 | 198 | 198 | 198 | 1,000 |
2011/11/18 | 199 | 199 | 199 | 199 | 17,000 |
2011/11/17 | 198 | 198 | 198 | 198 | 4,000 |
2011/11/16 | 199 | 201 | 199 | 201 | 2,000 |
2011/11/15 | 198 | 201 | 198 | 200 | 4,000 |
2011/11/14 | 200 | 200 | 200 | 200 | 3,000 |
2011/11/11 | 203 | 203 | 202 | 202 | 2,000 |
2011/11/10 | 205 | 206 | 203 | 205 | 11,000 |
2011/11/09 | 205 | 205 | 203 | 203 | 6,000 |
2011/11/08 | 203 | 206 | 203 | 203 | 5,000 |
2011/11/07 | 199 | 199 | 198 | 198 | 3,000 |
2011/11/04 | 199 | 200 | 199 | 200 | 6,000 |
2011/11/02 | 199 | 200 | 199 | 200 | 4,000 |
2011/11/01 | 202 | 202 | 200 | 200 | 9,000 |
2011/10/31 | 202 | 202 | 202 | 202 | 1,000 |
2011/10/28 | 202 | 205 | 202 | 205 | 5,000 |
2011/10/27 | 200 | 203 | 200 | 203 | 3,000 |
2011/10/26 | 200 | 200 | 200 | 200 | 2,000 |
2011/10/25 | 204 | 204 | 200 | 200 | 30,000 |
2011/10/24 | 205 | 205 | 203 | 205 | 19,000 |
2011/10/21 | 199 | 202 | 199 | 202 | 3,000 |
2011/10/20 | 200 | 200 | 200 | 200 | 8,000 |
2011/10/19 | 200 | 200 | 199 | 200 | 5,000 |
2011/10/18 | 200 | 200 | 200 | 200 | 2,000 |
2011/10/17 | 201 | 201 | 201 | 201 | 4,000 |
2011/10/14 | 200 | 200 | 200 | 200 | 1,000 |
2011/10/13 | 199 | 204 | 199 | 204 | 19,000 |
2011/10/12 | 199 | 200 | 198 | 198 | 5,000 |
2011/10/11 | 200 | 200 | 198 | 200 | 24,000 |
2011/10/07 | 203 | 203 | 200 | 201 | 10,000 |
2011/10/06 | 200 | 203 | 198 | 203 | 12,000 |
2011/10/05 | 200 | 200 | 200 | 200 | 8,000 |
2011/10/04 | 200 | 200 | 199 | 200 | 9,000 |
2011/10/03 | 0 | 0 | 0 | 200 | 0 |
2011/09/30 | 0 | 0 | 0 | 200 | 0 |
2011/09/29 | 200 | 200 | 198 | 200 | 7,000 |
2011/09/28 | 0 | 0 | 0 | 200 | 0 |
2011/09/27 | 0 | 0 | 0 | 200 | 0 |
2011/09/26 | 202 | 202 | 200 | 200 | 5,000 |
2011/09/22 | 210 | 210 | 208 | 208 | 32,000 |
2011/09/21 | 205 | 212 | 205 | 210 | 14,000 |
2011/09/20 | 201 | 205 | 201 | 205 | 4,000 |
2011/09/16 | 201 | 201 | 201 | 201 | 3,000 |
2011/09/15 | 201 | 202 | 201 | 202 | 5,000 |
2011/09/14 | 201 | 201 | 201 | 201 | 9,000 |
2011/09/13 | 201 | 201 | 201 | 201 | 4,000 |
2011/09/12 | 202 | 202 | 200 | 201 | 9,000 |
2011/09/09 | 202 | 203 | 201 | 203 | 3,000 |
2011/09/08 | 203 | 203 | 203 | 203 | 1,000 |
2011/09/07 | 200 | 200 | 200 | 200 | 5,000 |
2011/09/06 | 201 | 201 | 200 | 200 | 27,000 |
2011/09/05 | 205 | 205 | 205 | 205 | 1,000 |
2011/09/02 | 207 | 207 | 205 | 205 | 2,000 |
2011/09/01 | 203 | 203 | 203 | 203 | 1,000 |
2011/08/31 | 204 | 204 | 202 | 203 | 8,000 |
2011/08/30 | 203 | 204 | 203 | 204 | 11,000 |
2011/08/29 | 203 | 204 | 202 | 204 | 12,000 |
2011/08/26 | 206 | 206 | 206 | 206 | 2,000 |
2011/08/25 | 206 | 207 | 205 | 206 | 50,000 |
2011/08/24 | 210 | 210 | 205 | 207 | 24,000 |
2011/08/23 | 209 | 209 | 207 | 207 | 11,000 |
2011/08/22 | 202 | 202 | 201 | 201 | 11,000 |
2011/08/19 | 202 | 203 | 200 | 202 | 35,000 |
2011/08/18 | 205 | 205 | 204 | 204 | 5,000 |
2011/08/17 | 206 | 208 | 205 | 206 | 5,000 |
2011/08/16 | 210 | 210 | 209 | 209 | 4,000 |
2011/08/15 | 210 | 210 | 210 | 210 | 1,000 |
2011/08/12 | 209 | 212 | 209 | 212 | 7,000 |
2011/08/11 | 207 | 208 | 207 | 207 | 7,000 |
2011/08/10 | 218 | 218 | 209 | 209 | 14,000 |
2011/08/09 | 196 | 208 | 196 | 208 | 22,000 |
2011/08/08 | 203 | 205 | 201 | 205 | 38,000 |
2011/08/05 | 210 | 210 | 203 | 205 | 16,000 |
2011/08/04 | 212 | 213 | 212 | 213 | 6,000 |
2011/08/03 | 215 | 215 | 213 | 214 | 14,000 |
2011/08/02 | 218 | 219 | 216 | 216 | 14,000 |
2011/08/01 | 220 | 221 | 217 | 218 | 12,000 |
2011/07/29 | 221 | 221 | 220 | 220 | 22,000 |
2011/07/28 | 225 | 225 | 221 | 221 | 7,000 |
2011/07/27 | 226 | 226 | 226 | 226 | 2,000 |
2011/07/26 | 227 | 227 | 225 | 226 | 20,000 |
2011/07/25 | 236 | 237 | 227 | 228 | 101,000 |
2011/07/22 | 227 | 229 | 224 | 229 | 35,000 |
2011/07/21 | 220 | 225 | 219 | 224 | 34,000 |
2011/07/20 | 222 | 225 | 220 | 220 | 25,000 |
2011/07/19 | 227 | 227 | 219 | 220 | 27,000 |
2011/07/15 | 230 | 230 | 224 | 224 | 35,000 |
2011/07/14 | 230 | 234 | 230 | 230 | 14,000 |
2011/07/13 | 230 | 238 | 230 | 232 | 29,000 |
2011/07/12 | 231 | 231 | 230 | 230 | 12,000 |
2011/07/11 | 232 | 232 | 230 | 231 | 11,000 |
2011/07/08 | 238 | 238 | 232 | 232 | 14,000 |
2011/07/07 | 236 | 241 | 233 | 237 | 21,000 |
2011/07/06 | 235 | 240 | 233 | 236 | 12,000 |
2011/07/05 | 238 | 238 | 237 | 237 | 8,000 |
2011/07/04 | 233 | 239 | 230 | 230 | 16,000 |
2011/07/01 | 231 | 235 | 230 | 233 | 61,000 |
2011/06/30 | 226 | 226 | 225 | 226 | 14,000 |
2011/06/29 | 228 | 228 | 225 | 225 | 3,000 |
2011/06/28 | 224 | 227 | 224 | 227 | 12,000 |
2011/06/27 | 225 | 225 | 220 | 224 | 17,000 |
2011/06/24 | 221 | 225 | 221 | 225 | 43,000 |
2011/06/23 | 220 | 220 | 220 | 220 | 7,000 |
2011/06/22 | 215 | 220 | 215 | 220 | 10,000 |
2011/06/21 | 218 | 218 | 218 | 218 | 1,000 |
2011/06/20 | 214 | 219 | 214 | 219 | 8,000 |
2011/06/17 | 218 | 219 | 214 | 214 | 10,000 |
2011/06/16 | 220 | 220 | 218 | 218 | 7,000 |
2011/06/15 | 216 | 217 | 216 | 217 | 14,000 |
2011/06/14 | 221 | 221 | 214 | 215 | 17,000 |
2011/06/13 | 219 | 219 | 218 | 219 | 5,000 |
2011/06/10 | 221 | 221 | 221 | 221 | 7,000 |
2011/06/09 | 215 | 217 | 215 | 216 | 5,000 |
2011/06/08 | 222 | 223 | 219 | 219 | 18,000 |
2011/06/07 | 221 | 226 | 221 | 226 | 6,000 |
2011/06/06 | 222 | 222 | 221 | 221 | 8,000 |
2011/06/03 | 223 | 224 | 222 | 223 | 21,000 |
2011/06/02 | 224 | 227 | 224 | 227 | 14,000 |
2011/06/01 | 224 | 224 | 224 | 224 | 1,000 |
2011/05/31 | 221 | 227 | 221 | 227 | 27,000 |
2011/05/30 | 222 | 224 | 222 | 224 | 4,000 |
2011/05/27 | 230 | 230 | 225 | 225 | 2,000 |
2011/05/26 | 0 | 0 | 0 | 226 | 0 |
2011/05/25 | 227 | 230 | 221 | 226 | 53,000 |
2011/05/24 | 224 | 228 | 221 | 227 | 21,000 |
2011/05/23 | 225 | 226 | 223 | 225 | 13,000 |
2011/05/20 | 220 | 227 | 220 | 224 | 15,000 |
2011/05/19 | 222 | 223 | 218 | 218 | 9,000 |
2011/05/18 | 217 | 221 | 217 | 221 | 6,000 |
2011/05/17 | 223 | 223 | 220 | 222 | 19,000 |
2011/05/16 | 223 | 223 | 223 | 223 | 1,000 |
2011/05/13 | 228 | 231 | 224 | 225 | 36,000 |
2011/05/12 | 231 | 234 | 227 | 231 | 51,000 |
2011/05/11 | 231 | 231 | 225 | 227 | 28,000 |
2011/05/10 | 227 | 227 | 224 | 224 | 9,000 |
2011/05/09 | 229 | 229 | 225 | 227 | 14,000 |
2011/05/06 | 225 | 225 | 221 | 221 | 6,000 |
2011/05/02 | 227 | 229 | 227 | 229 | 4,000 |
2011/04/28 | 221 | 226 | 221 | 226 | 5,000 |
2011/04/27 | 220 | 222 | 220 | 222 | 2,000 |
2011/04/26 | 223 | 225 | 218 | 220 | 10,000 |
2011/04/25 | 228 | 228 | 221 | 226 | 41,000 |
2011/04/22 | 224 | 228 | 222 | 226 | 61,000 |
2011/04/21 | 223 | 225 | 217 | 224 | 18,000 |
2011/04/20 | 221 | 225 | 219 | 224 | 8,000 |
2011/04/19 | 218 | 227 | 218 | 220 | 10,000 |
2011/04/18 | 220 | 220 | 219 | 219 | 8,000 |
2011/04/15 | 225 | 225 | 220 | 221 | 36,000 |
2011/04/14 | 221 | 225 | 220 | 224 | 42,000 |
2011/04/13 | 204 | 220 | 204 | 218 | 40,000 |
2011/04/12 | 203 | 209 | 203 | 209 | 10,000 |
2011/04/11 | 211 | 212 | 201 | 208 | 27,000 |
2011/04/08 | 201 | 206 | 200 | 206 | 22,000 |
2011/04/07 | 202 | 202 | 202 | 202 | 1,000 |
2011/04/06 | 204 | 204 | 191 | 204 | 22,000 |
2011/04/05 | 210 | 210 | 203 | 206 | 38,000 |
2011/04/04 | 215 | 216 | 213 | 213 | 18,000 |
2011/04/01 | 214 | 220 | 210 | 214 | 21,000 |
2011/03/31 | 213 | 214 | 210 | 214 | 33,000 |
2011/03/30 | 216 | 216 | 211 | 212 | 23,000 |
2011/03/29 | 215 | 216 | 208 | 216 | 20,000 |
2011/03/28 | 225 | 228 | 222 | 223 | 41,000 |
2011/03/25 | 220 | 223 | 214 | 219 | 72,000 |
2011/03/24 | 216 | 216 | 213 | 216 | 34,000 |
2011/03/23 | 211 | 215 | 208 | 212 | 41,000 |
2011/03/22 | 204 | 218 | 201 | 217 | 98,000 |
2011/03/18 | 179 | 188 | 176 | 186 | 119,000 |
2011/03/17 | 170 | 180 | 166 | 174 | 80,000 |
2011/03/16 | 163 | 182 | 163 | 175 | 115,000 |
2011/03/15 | 195 | 200 | 146 | 161 | 169,000 |
2011/03/14 | 218 | 218 | 200 | 210 | 81,000 |
2011/03/11 | 236 | 237 | 234 | 234 | 56,000 |
2011/03/10 | 242 | 242 | 238 | 238 | 22,000 |
2011/03/09 | 240 | 241 | 240 | 240 | 6,000 |
2011/03/08 | 238 | 242 | 238 | 240 | 5,000 |
2011/03/07 | 242 | 242 | 238 | 238 | 18,000 |
2011/03/04 | 241 | 243 | 241 | 241 | 15,000 |
2011/03/03 | 238 | 242 | 238 | 238 | 29,000 |
2011/03/02 | 238 | 241 | 238 | 238 | 20,000 |
2011/03/01 | 239 | 242 | 239 | 240 | 31,000 |
2011/02/28 | 236 | 241 | 234 | 241 | 51,000 |
2011/02/25 | 241 | 241 | 236 | 237 | 45,000 |
2011/02/24 | 239 | 245 | 238 | 238 | 38,000 |
2011/02/23 | 236 | 244 | 236 | 239 | 41,000 |
2011/02/22 | 240 | 244 | 240 | 243 | 79,000 |
2011/02/21 | 249 | 249 | 243 | 243 | 54,000 |
2011/02/18 | 248 | 249 | 247 | 249 | 15,000 |
2011/02/17 | 250 | 251 | 249 | 250 | 24,000 |
2011/02/16 | 252 | 253 | 248 | 251 | 64,000 |
2011/02/15 | 250 | 255 | 248 | 251 | 105,000 |
2011/02/14 | 245 | 248 | 243 | 245 | 20,000 |
2011/02/10 | 243 | 245 | 242 | 242 | 14,000 |
2011/02/09 | 243 | 245 | 242 | 243 | 14,000 |
2011/02/08 | 246 | 248 | 242 | 245 | 49,000 |
2011/02/07 | 244 | 246 | 244 | 246 | 27,000 |
2011/02/04 | 244 | 246 | 243 | 245 | 21,000 |
2011/02/03 | 246 | 246 | 243 | 243 | 10,000 |
2011/02/02 | 243 | 248 | 243 | 248 | 16,000 |
2011/02/01 | 245 | 245 | 239 | 241 | 13,000 |
2011/01/31 | 239 | 242 | 237 | 239 | 43,000 |
2011/01/28 | 248 | 248 | 243 | 243 | 7,000 |
2011/01/27 | 244 | 248 | 244 | 248 | 14,000 |
2011/01/26 | 245 | 247 | 242 | 244 | 36,000 |
2011/01/25 | 244 | 246 | 243 | 246 | 44,000 |
2011/01/24 | 249 | 249 | 241 | 245 | 37,000 |
2011/01/21 | 251 | 252 | 241 | 249 | 64,000 |
2011/01/20 | 254 | 259 | 252 | 253 | 61,000 |
2011/01/19 | 249 | 257 | 246 | 257 | 75,000 |
2011/01/18 | 250 | 255 | 249 | 252 | 173,000 |
2011/01/17 | 243 | 248 | 238 | 239 | 72,000 |
2011/01/14 | 233 | 251 | 232 | 240 | 152,000 |
2011/01/13 | 232 | 238 | 232 | 233 | 36,000 |
2011/01/12 | 237 | 237 | 233 | 233 | 31,000 |
2011/01/11 | 235 | 237 | 233 | 233 | 51,000 |
2011/01/07 | 232 | 234 | 229 | 234 | 61,000 |
2011/01/06 | 227 | 231 | 227 | 227 | 35,000 |
2011/01/05 | 229 | 229 | 225 | 225 | 35,000 |
2011/01/04 | 228 | 229 | 227 | 229 | 13,000 |