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 |
---|---|---|---|---|---|
2014/12/30 | 354 | 356 | 346 | 351 | 19,000 |
2014/12/29 | 347 | 365 | 346 | 356 | 56,000 |
2014/12/26 | 343 | 347 | 340 | 343 | 38,000 |
2014/12/25 | 339 | 345 | 331 | 340 | 76,000 |
2014/12/24 | 328 | 339 | 324 | 339 | 101,000 |
2014/12/22 | 317 | 324 | 317 | 324 | 13,000 |
2014/12/19 | 316 | 322 | 316 | 320 | 29,000 |
2014/12/18 | 321 | 321 | 315 | 315 | 16,000 |
2014/12/17 | 311 | 323 | 310 | 323 | 14,000 |
2014/12/16 | 317 | 325 | 316 | 317 | 19,000 |
2014/12/15 | 323 | 327 | 321 | 321 | 14,000 |
2014/12/12 | 324 | 324 | 320 | 321 | 10,000 |
2014/12/11 | 318 | 318 | 317 | 318 | 8,000 |
2014/12/10 | 322 | 323 | 319 | 320 | 22,000 |
2014/12/09 | 327 | 327 | 321 | 327 | 14,000 |
2014/12/08 | 330 | 330 | 322 | 328 | 15,000 |
2014/12/05 | 329 | 330 | 318 | 328 | 40,000 |
2014/12/04 | 323 | 330 | 317 | 330 | 21,000 |
2014/12/03 | 332 | 333 | 320 | 327 | 38,000 |
2014/12/02 | 322 | 330 | 319 | 330 | 58,000 |
2014/12/01 | 316 | 318 | 309 | 318 | 16,000 |
2014/11/28 | 316 | 318 | 307 | 316 | 34,000 |
2014/11/27 | 327 | 328 | 320 | 323 | 33,000 |
2014/11/26 | 329 | 330 | 323 | 329 | 45,000 |
2014/11/25 | 330 | 333 | 323 | 333 | 96,000 |
2014/11/21 | 310 | 324 | 306 | 320 | 138,000 |
2014/11/20 | 295 | 305 | 295 | 304 | 76,000 |
2014/11/19 | 292 | 294 | 291 | 294 | 27,000 |
2014/11/18 | 289 | 294 | 287 | 291 | 37,000 |
2014/11/17 | 280 | 289 | 277 | 284 | 79,000 |
2014/11/14 | 275 | 281 | 275 | 281 | 8,000 |
2014/11/13 | 272 | 279 | 272 | 275 | 20,000 |
2014/11/12 | 280 | 282 | 276 | 280 | 23,000 |
2014/11/11 | 283 | 285 | 275 | 280 | 97,000 |
2014/11/10 | 284 | 284 | 274 | 275 | 70,000 |
2014/11/07 | 278 | 278 | 273 | 276 | 16,000 |
2014/11/06 | 280 | 280 | 275 | 275 | 35,000 |
2014/11/05 | 280 | 284 | 280 | 282 | 13,000 |
2014/11/04 | 282 | 285 | 280 | 281 | 29,000 |
2014/10/31 | 276 | 280 | 276 | 280 | 14,000 |
2014/10/30 | 278 | 279 | 277 | 277 | 18,000 |
2014/10/29 | 278 | 278 | 277 | 277 | 13,000 |
2014/10/28 | 282 | 283 | 277 | 280 | 34,000 |
2014/10/27 | 279 | 280 | 275 | 279 | 38,000 |
2014/10/24 | 281 | 285 | 266 | 277 | 67,000 |
2014/10/23 | 272 | 280 | 270 | 280 | 80,000 |
2014/10/22 | 268 | 269 | 267 | 269 | 10,000 |
2014/10/21 | 268 | 268 | 266 | 268 | 19,000 |
2014/10/20 | 266 | 266 | 262 | 266 | 4,000 |
2014/10/17 | 255 | 260 | 254 | 256 | 31,000 |
2014/10/16 | 259 | 269 | 255 | 259 | 34,000 |
2014/10/15 | 257 | 257 | 257 | 257 | 1,000 |
2014/10/14 | 253 | 258 | 245 | 257 | 8,000 |
2014/10/10 | 258 | 258 | 255 | 257 | 9,000 |
2014/10/09 | 263 | 263 | 262 | 262 | 49,000 |
2014/10/08 | 263 | 263 | 262 | 262 | 17,000 |
2014/10/07 | 270 | 270 | 266 | 266 | 12,000 |
2014/10/06 | 270 | 272 | 267 | 268 | 26,000 |
2014/10/03 | 257 | 268 | 256 | 267 | 19,000 |
2014/10/02 | 255 | 262 | 247 | 259 | 52,000 |
2014/10/01 | 268 | 268 | 262 | 262 | 5,000 |
2014/09/30 | 272 | 272 | 269 | 269 | 24,000 |
2014/09/29 | 272 | 272 | 268 | 269 | 12,000 |
2014/09/26 | 269 | 270 | 267 | 270 | 27,000 |
2014/09/25 | 269 | 271 | 268 | 271 | 40,000 |
2014/09/24 | 264 | 269 | 264 | 266 | 58,000 |
2014/09/22 | 268 | 268 | 261 | 261 | 11,000 |
2014/09/19 | 267 | 269 | 266 | 269 | 34,000 |
2014/09/18 | 263 | 268 | 263 | 267 | 40,000 |
2014/09/17 | 264 | 267 | 260 | 260 | 35,000 |
2014/09/16 | 257 | 274 | 257 | 263 | 91,000 |
2014/09/12 | 251 | 256 | 251 | 254 | 74,000 |
2014/09/11 | 250 | 252 | 245 | 252 | 22,000 |
2014/09/10 | 250 | 250 | 243 | 245 | 30,000 |
2014/09/09 | 250 | 253 | 250 | 250 | 19,000 |
2014/09/08 | 250 | 256 | 249 | 252 | 73,000 |
2014/09/05 | 250 | 250 | 246 | 249 | 17,000 |
2014/09/04 | 248 | 249 | 248 | 248 | 14,000 |
2014/09/03 | 249 | 250 | 245 | 245 | 8,000 |
2014/09/02 | 250 | 250 | 245 | 249 | 12,000 |
2014/09/01 | 240 | 250 | 240 | 250 | 26,000 |
2014/08/29 | 239 | 239 | 236 | 236 | 8,000 |
2014/08/28 | 239 | 240 | 238 | 238 | 5,000 |
2014/08/27 | 239 | 239 | 238 | 239 | 4,000 |
2014/08/26 | 239 | 239 | 237 | 237 | 4,000 |
2014/08/25 | 243 | 243 | 238 | 242 | 44,000 |
2014/08/22 | 235 | 240 | 235 | 239 | 11,000 |
2014/08/21 | 233 | 235 | 233 | 235 | 9,000 |
2014/08/20 | 233 | 233 | 231 | 232 | 8,000 |
2014/08/19 | 235 | 235 | 230 | 231 | 12,000 |
2014/08/18 | 237 | 237 | 231 | 231 | 8,000 |
2014/08/15 | 232 | 233 | 231 | 233 | 8,000 |
2014/08/14 | 232 | 232 | 230 | 230 | 7,000 |
2014/08/13 | 232 | 236 | 232 | 236 | 2,000 |
2014/08/12 | 237 | 237 | 235 | 237 | 9,000 |
2014/08/11 | 236 | 236 | 235 | 236 | 13,000 |
2014/08/08 | 234 | 234 | 230 | 231 | 11,000 |
2014/08/07 | 230 | 234 | 230 | 234 | 2,000 |
2014/08/06 | 235 | 235 | 231 | 233 | 9,000 |
2014/08/05 | 237 | 240 | 234 | 240 | 14,000 |
2014/08/04 | 242 | 242 | 237 | 237 | 7,000 |
2014/08/01 | 238 | 245 | 235 | 239 | 27,000 |
2014/07/31 | 253 | 253 | 246 | 246 | 22,000 |
2014/07/30 | 251 | 253 | 248 | 253 | 14,000 |
2014/07/29 | 249 | 251 | 247 | 248 | 10,000 |
2014/07/28 | 255 | 255 | 250 | 252 | 15,000 |
2014/07/25 | 258 | 258 | 255 | 255 | 54,000 |
2014/07/24 | 247 | 256 | 247 | 256 | 80,000 |
2014/07/23 | 250 | 250 | 244 | 244 | 64,000 |
2014/07/22 | 250 | 250 | 243 | 246 | 44,000 |
2014/07/18 | 244 | 246 | 242 | 246 | 19,000 |
2014/07/17 | 247 | 247 | 244 | 244 | 14,000 |
2014/07/16 | 246 | 260 | 244 | 246 | 98,000 |
2014/07/15 | 242 | 247 | 242 | 246 | 75,000 |
2014/07/14 | 235 | 240 | 234 | 240 | 54,000 |
2014/07/11 | 233 | 233 | 231 | 231 | 11,000 |
2014/07/10 | 238 | 238 | 231 | 236 | 47,000 |
2014/07/09 | 238 | 240 | 234 | 235 | 21,000 |
2014/07/08 | 234 | 242 | 234 | 235 | 43,000 |
2014/07/07 | 234 | 236 | 230 | 231 | 43,000 |
2014/07/04 | 237 | 237 | 230 | 230 | 22,000 |
2014/07/03 | 233 | 234 | 232 | 234 | 4,000 |
2014/07/02 | 234 | 235 | 233 | 235 | 7,000 |
2014/07/01 | 225 | 238 | 225 | 232 | 32,000 |
2014/06/30 | 232 | 232 | 225 | 225 | 11,000 |
2014/06/27 | 229 | 235 | 225 | 225 | 32,000 |
2014/06/26 | 229 | 230 | 225 | 225 | 24,000 |
2014/06/25 | 230 | 232 | 228 | 228 | 26,000 |
2014/06/24 | 229 | 231 | 225 | 230 | 16,000 |
2014/06/23 | 233 | 233 | 227 | 232 | 49,000 |
2014/06/20 | 226 | 226 | 224 | 226 | 18,000 |
2014/06/19 | 223 | 226 | 223 | 225 | 14,000 |
2014/06/18 | 226 | 226 | 220 | 224 | 14,000 |
2014/06/17 | 224 | 225 | 221 | 221 | 23,000 |
2014/06/16 | 220 | 225 | 220 | 224 | 24,000 |
2014/06/13 | 219 | 220 | 217 | 217 | 8,000 |
2014/06/12 | 217 | 217 | 217 | 217 | 5,000 |
2014/06/11 | 223 | 224 | 218 | 218 | 13,000 |
2014/06/10 | 220 | 227 | 220 | 221 | 57,000 |
2014/06/09 | 214 | 223 | 214 | 220 | 43,000 |
2014/06/06 | 208 | 210 | 208 | 210 | 8,000 |
2014/06/05 | 207 | 210 | 207 | 210 | 5,000 |
2014/06/04 | 207 | 208 | 207 | 207 | 6,000 |
2014/06/03 | 209 | 209 | 207 | 207 | 10,000 |
2014/06/02 | 207 | 209 | 207 | 209 | 2,000 |
2014/05/30 | 206 | 208 | 206 | 208 | 3,000 |
2014/05/29 | 207 | 209 | 206 | 208 | 8,000 |
2014/05/28 | 208 | 209 | 206 | 206 | 11,000 |
2014/05/27 | 211 | 211 | 211 | 211 | 2,000 |
2014/05/26 | 212 | 212 | 210 | 210 | 2,000 |
2014/05/23 | 202 | 207 | 202 | 207 | 44,000 |
2014/05/22 | 205 | 207 | 205 | 205 | 19,000 |
2014/05/21 | 206 | 206 | 205 | 205 | 7,000 |
2014/05/20 | 205 | 208 | 205 | 207 | 9,000 |
2014/05/19 | 204 | 205 | 204 | 205 | 10,000 |
2014/05/16 | 206 | 206 | 205 | 205 | 8,000 |
2014/05/15 | 205 | 206 | 205 | 206 | 2,000 |
2014/05/14 | 206 | 208 | 205 | 205 | 16,000 |
2014/05/13 | 214 | 214 | 209 | 209 | 14,000 |
2014/05/12 | 216 | 217 | 209 | 217 | 10,000 |
2014/05/09 | 208 | 208 | 206 | 206 | 3,000 |
2014/05/08 | 209 | 209 | 206 | 206 | 11,000 |
2014/05/07 | 207 | 207 | 207 | 207 | 7,000 |
2014/05/02 | 215 | 215 | 207 | 207 | 32,000 |
2014/05/01 | 212 | 212 | 212 | 212 | 7,000 |
2014/04/30 | 217 | 217 | 215 | 215 | 2,000 |
2014/04/25 | 210 | 213 | 210 | 212 | 16,000 |
2014/04/24 | 219 | 219 | 216 | 216 | 8,000 |
2014/04/23 | 221 | 221 | 219 | 221 | 25,000 |
2014/04/22 | 218 | 219 | 218 | 219 | 10,000 |
2014/04/21 | 215 | 215 | 215 | 215 | 4,000 |
2014/04/18 | 213 | 213 | 213 | 213 | 1,000 |
2014/04/16 | 212 | 213 | 212 | 213 | 3,000 |
2014/04/15 | 210 | 210 | 208 | 208 | 6,000 |
2014/04/14 | 208 | 208 | 208 | 208 | 1,000 |
2014/04/11 | 212 | 213 | 212 | 213 | 3,000 |
2014/04/10 | 214 | 214 | 214 | 214 | 6,000 |
2014/04/09 | 213 | 213 | 209 | 210 | 16,000 |
2014/04/08 | 215 | 215 | 215 | 215 | 3,000 |
2014/04/07 | 210 | 214 | 210 | 213 | 20,000 |
2014/04/04 | 217 | 218 | 215 | 218 | 6,000 |
2014/04/03 | 218 | 219 | 213 | 218 | 8,000 |
2014/04/02 | 218 | 219 | 218 | 218 | 11,000 |
2014/04/01 | 214 | 216 | 214 | 215 | 3,000 |
2014/03/31 | 218 | 219 | 216 | 219 | 3,000 |
2014/03/28 | 212 | 214 | 212 | 214 | 2,000 |
2014/03/27 | 214 | 219 | 214 | 219 | 5,000 |
2014/03/26 | 218 | 219 | 214 | 214 | 9,000 |
2014/03/25 | 216 | 218 | 214 | 218 | 13,000 |
2014/03/24 | 219 | 219 | 216 | 218 | 32,000 |
2014/03/20 | 213 | 214 | 208 | 212 | 18,000 |
2014/03/19 | 211 | 212 | 210 | 212 | 8,000 |
2014/03/18 | 212 | 212 | 210 | 210 | 4,000 |
2014/03/17 | 216 | 216 | 206 | 206 | 26,000 |
2014/03/14 | 216 | 216 | 212 | 215 | 15,000 |
2014/03/13 | 215 | 217 | 213 | 217 | 16,000 |
2014/03/12 | 217 | 217 | 213 | 213 | 11,000 |
2014/03/11 | 219 | 219 | 218 | 218 | 6,000 |
2014/03/10 | 217 | 219 | 215 | 219 | 20,000 |
2014/03/07 | 213 | 215 | 212 | 215 | 19,000 |
2014/03/06 | 212 | 214 | 210 | 212 | 16,000 |
2014/03/05 | 212 | 212 | 208 | 211 | 20,000 |
2014/03/04 | 215 | 215 | 208 | 210 | 18,000 |
2014/03/03 | 212 | 215 | 212 | 215 | 3,000 |
2014/02/28 | 219 | 219 | 219 | 219 | 2,000 |
2014/02/27 | 213 | 214 | 213 | 214 | 5,000 |
2014/02/26 | 218 | 218 | 214 | 214 | 2,000 |
2014/02/25 | 218 | 219 | 218 | 218 | 22,000 |
2014/02/24 | 224 | 224 | 212 | 219 | 36,000 |
2014/02/21 | 216 | 218 | 216 | 218 | 3,000 |
2014/02/20 | 213 | 214 | 213 | 213 | 11,000 |
2014/02/18 | 216 | 216 | 211 | 211 | 3,000 |
2014/02/17 | 211 | 211 | 211 | 211 | 1,000 |
2014/02/14 | 211 | 215 | 210 | 210 | 23,000 |
2014/02/12 | 226 | 226 | 219 | 219 | 13,000 |
2014/02/10 | 225 | 225 | 217 | 220 | 11,000 |
2014/02/07 | 212 | 217 | 212 | 217 | 4,000 |
2014/02/05 | 212 | 212 | 212 | 212 | 3,000 |
2014/02/04 | 207 | 217 | 201 | 211 | 31,000 |
2014/02/03 | 220 | 221 | 212 | 212 | 13,000 |
2014/01/31 | 223 | 223 | 220 | 220 | 12,000 |
2014/01/30 | 228 | 228 | 220 | 226 | 15,000 |
2014/01/29 | 227 | 235 | 225 | 234 | 33,000 |
2014/01/28 | 224 | 225 | 224 | 225 | 9,000 |
2014/01/27 | 222 | 222 | 221 | 221 | 12,000 |
2014/01/24 | 229 | 229 | 221 | 226 | 35,000 |
2014/01/23 | 235 | 235 | 231 | 231 | 31,000 |
2014/01/22 | 234 | 235 | 233 | 233 | 14,000 |
2014/01/21 | 237 | 237 | 231 | 233 | 18,000 |
2014/01/20 | 237 | 238 | 233 | 235 | 18,000 |
2014/01/17 | 230 | 237 | 229 | 237 | 42,000 |
2014/01/16 | 231 | 236 | 227 | 232 | 23,000 |
2014/01/15 | 230 | 230 | 225 | 225 | 11,000 |
2014/01/14 | 228 | 232 | 228 | 230 | 12,000 |
2014/01/10 | 235 | 235 | 229 | 229 | 52,000 |
2014/01/09 | 219 | 235 | 219 | 227 | 73,000 |
2014/01/08 | 216 | 218 | 214 | 218 | 15,000 |
2014/01/07 | 216 | 217 | 216 | 217 | 11,000 |
2014/01/06 | 213 | 215 | 213 | 215 | 12,000 |