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 |
---|---|---|---|---|---|
2015/12/30 | 341 | 341 | 341 | 341 | 11,000 |
2015/12/28 | 344 | 345 | 341 | 345 | 34,000 |
2015/12/25 | 349 | 351 | 335 | 345 | 30,000 |
2015/12/24 | 349 | 355 | 341 | 346 | 60,000 |
2015/12/22 | 360 | 360 | 356 | 357 | 7,000 |
2015/12/21 | 357 | 357 | 355 | 355 | 5,000 |
2015/12/18 | 355 | 357 | 355 | 357 | 18,000 |
2015/12/17 | 352 | 357 | 352 | 357 | 6,000 |
2015/12/16 | 350 | 358 | 350 | 358 | 5,000 |
2015/12/14 | 350 | 350 | 350 | 350 | 5,000 |
2015/12/10 | 355 | 355 | 351 | 352 | 12,000 |
2015/12/09 | 357 | 360 | 357 | 358 | 6,000 |
2015/12/08 | 360 | 360 | 356 | 356 | 7,000 |
2015/12/07 | 368 | 368 | 362 | 362 | 9,000 |
2015/12/04 | 372 | 372 | 367 | 368 | 16,000 |
2015/12/03 | 368 | 370 | 368 | 370 | 5,000 |
2015/12/02 | 367 | 375 | 362 | 375 | 22,000 |
2015/12/01 | 358 | 362 | 357 | 362 | 5,000 |
2015/11/30 | 363 | 363 | 362 | 362 | 4,000 |
2015/11/27 | 365 | 365 | 363 | 363 | 2,000 |
2015/11/25 | 371 | 371 | 366 | 366 | 10,000 |
2015/11/24 | 366 | 370 | 366 | 370 | 19,000 |
2015/11/20 | 366 | 367 | 362 | 365 | 5,000 |
2015/11/19 | 366 | 366 | 365 | 365 | 4,000 |
2015/11/18 | 364 | 364 | 364 | 364 | 7,000 |
2015/11/17 | 364 | 364 | 364 | 364 | 1,000 |
2015/11/16 | 365 | 365 | 365 | 365 | 1,000 |
2015/11/12 | 365 | 373 | 364 | 372 | 5,000 |
2015/11/11 | 375 | 376 | 369 | 373 | 27,000 |
2015/11/10 | 360 | 374 | 357 | 370 | 52,000 |
2015/11/09 | 347 | 347 | 343 | 345 | 5,000 |
2015/11/05 | 336 | 350 | 336 | 349 | 7,000 |
2015/11/04 | 340 | 340 | 335 | 335 | 3,000 |
2015/11/02 | 340 | 340 | 340 | 340 | 1,000 |
2015/10/30 | 342 | 342 | 342 | 342 | 15,000 |
2015/10/29 | 353 | 353 | 342 | 342 | 8,000 |
2015/10/28 | 355 | 355 | 351 | 351 | 9,000 |
2015/10/27 | 362 | 362 | 362 | 362 | 2,000 |
2015/10/26 | 367 | 367 | 354 | 354 | 5,000 |
2015/10/23 | 361 | 369 | 345 | 369 | 48,000 |
2015/10/22 | 349 | 351 | 349 | 350 | 7,000 |
2015/10/21 | 343 | 344 | 343 | 344 | 3,000 |
2015/10/20 | 341 | 341 | 340 | 340 | 3,000 |
2015/10/19 | 336 | 336 | 336 | 336 | 2,000 |
2015/10/16 | 335 | 335 | 335 | 335 | 3,000 |
2015/10/15 | 337 | 337 | 337 | 337 | 2,000 |
2015/10/14 | 348 | 348 | 343 | 344 | 3,000 |
2015/10/13 | 344 | 350 | 344 | 349 | 14,000 |
2015/10/09 | 338 | 347 | 338 | 340 | 12,000 |
2015/10/08 | 336 | 336 | 334 | 334 | 3,000 |
2015/10/07 | 335 | 335 | 335 | 335 | 3,000 |
2015/10/06 | 335 | 335 | 335 | 335 | 1,000 |
2015/10/05 | 331 | 336 | 331 | 336 | 6,000 |
2015/10/02 | 338 | 339 | 337 | 339 | 3,000 |
2015/10/01 | 323 | 332 | 323 | 332 | 21,000 |
2015/09/30 | 316 | 322 | 316 | 322 | 2,000 |
2015/09/29 | 321 | 321 | 321 | 321 | 2,000 |
2015/09/28 | 328 | 328 | 328 | 328 | 35,000 |
2015/09/25 | 344 | 344 | 332 | 332 | 12,000 |
2015/09/24 | 339 | 342 | 334 | 340 | 20,000 |
2015/09/18 | 344 | 344 | 336 | 336 | 14,000 |
2015/09/17 | 338 | 350 | 338 | 350 | 8,000 |
2015/09/16 | 337 | 337 | 337 | 337 | 5,000 |
2015/09/15 | 337 | 337 | 337 | 337 | 2,000 |
2015/09/14 | 338 | 338 | 337 | 337 | 3,000 |
2015/09/11 | 330 | 330 | 330 | 330 | 1,000 |
2015/09/10 | 339 | 340 | 334 | 334 | 11,000 |
2015/09/09 | 340 | 340 | 339 | 340 | 4,000 |
2015/09/08 | 334 | 336 | 328 | 329 | 6,000 |
2015/09/07 | 318 | 329 | 318 | 327 | 11,000 |
2015/09/04 | 341 | 341 | 333 | 334 | 9,000 |
2015/09/03 | 330 | 338 | 330 | 331 | 47,000 |
2015/09/02 | 339 | 339 | 330 | 330 | 5,000 |
2015/09/01 | 340 | 340 | 340 | 340 | 2,000 |
2015/08/31 | 347 | 347 | 340 | 345 | 39,000 |
2015/08/28 | 346 | 350 | 346 | 350 | 10,000 |
2015/08/27 | 342 | 342 | 321 | 338 | 10,000 |
2015/08/26 | 319 | 334 | 308 | 334 | 26,000 |
2015/08/25 | 320 | 321 | 291 | 320 | 23,000 |
2015/08/24 | 344 | 344 | 329 | 329 | 34,000 |
2015/08/21 | 354 | 356 | 340 | 343 | 26,000 |
2015/08/20 | 367 | 367 | 355 | 355 | 20,000 |
2015/08/19 | 368 | 371 | 368 | 368 | 4,000 |
2015/08/18 | 366 | 368 | 363 | 368 | 5,000 |
2015/08/17 | 352 | 359 | 352 | 358 | 16,000 |
2015/08/14 | 369 | 369 | 357 | 360 | 11,000 |
2015/08/13 | 356 | 365 | 356 | 362 | 13,000 |
2015/08/12 | 366 | 370 | 355 | 356 | 72,000 |
2015/08/11 | 375 | 376 | 368 | 368 | 49,000 |
2015/08/10 | 377 | 382 | 374 | 374 | 36,000 |
2015/08/07 | 385 | 385 | 383 | 384 | 14,000 |
2015/08/06 | 393 | 393 | 382 | 385 | 19,000 |
2015/08/05 | 389 | 390 | 383 | 385 | 20,000 |
2015/08/04 | 395 | 396 | 389 | 389 | 33,000 |
2015/08/03 | 394 | 395 | 394 | 395 | 2,000 |
2015/07/31 | 396 | 396 | 391 | 396 | 21,000 |
2015/07/30 | 394 | 396 | 391 | 396 | 10,000 |
2015/07/29 | 387 | 397 | 387 | 391 | 37,000 |
2015/07/28 | 388 | 388 | 387 | 387 | 3,000 |
2015/07/24 | 394 | 395 | 389 | 393 | 26,000 |
2015/07/23 | 395 | 399 | 392 | 396 | 107,000 |
2015/07/22 | 386 | 387 | 383 | 387 | 30,000 |
2015/07/21 | 393 | 394 | 386 | 387 | 25,000 |
2015/07/17 | 390 | 392 | 385 | 385 | 24,000 |
2015/07/16 | 388 | 390 | 385 | 390 | 19,000 |
2015/07/15 | 387 | 387 | 385 | 387 | 16,000 |
2015/07/14 | 375 | 382 | 375 | 382 | 25,000 |
2015/07/13 | 376 | 376 | 374 | 374 | 9,000 |
2015/07/10 | 388 | 388 | 370 | 370 | 23,000 |
2015/07/09 | 370 | 384 | 352 | 384 | 25,000 |
2015/07/08 | 379 | 380 | 379 | 380 | 4,000 |
2015/07/07 | 380 | 385 | 380 | 382 | 12,000 |
2015/07/06 | 383 | 383 | 380 | 380 | 36,000 |
2015/07/03 | 391 | 391 | 386 | 389 | 19,000 |
2015/07/02 | 389 | 390 | 385 | 388 | 22,000 |
2015/07/01 | 384 | 389 | 380 | 389 | 26,000 |
2015/06/30 | 385 | 390 | 385 | 385 | 14,000 |
2015/06/29 | 394 | 394 | 385 | 390 | 39,000 |
2015/06/26 | 399 | 399 | 390 | 394 | 33,000 |
2015/06/25 | 397 | 400 | 395 | 399 | 27,000 |
2015/06/24 | 381 | 398 | 381 | 397 | 13,000 |
2015/06/23 | 391 | 391 | 382 | 386 | 22,000 |
2015/06/22 | 380 | 387 | 380 | 387 | 13,000 |
2015/06/19 | 379 | 380 | 379 | 380 | 3,000 |
2015/06/18 | 385 | 386 | 375 | 378 | 30,000 |
2015/06/17 | 390 | 391 | 379 | 387 | 9,000 |
2015/06/16 | 398 | 398 | 387 | 390 | 12,000 |
2015/06/15 | 396 | 402 | 391 | 396 | 29,000 |
2015/06/12 | 403 | 403 | 393 | 403 | 98,000 |
2015/06/11 | 372 | 398 | 372 | 397 | 74,000 |
2015/06/10 | 368 | 369 | 368 | 369 | 10,000 |
2015/06/09 | 370 | 370 | 367 | 367 | 9,000 |
2015/06/08 | 370 | 374 | 370 | 372 | 14,000 |
2015/06/05 | 368 | 368 | 367 | 368 | 16,000 |
2015/06/04 | 370 | 370 | 368 | 369 | 12,000 |
2015/06/03 | 369 | 370 | 369 | 370 | 4,000 |
2015/06/02 | 372 | 372 | 370 | 370 | 5,000 |
2015/06/01 | 372 | 372 | 370 | 370 | 6,000 |
2015/05/29 | 371 | 373 | 369 | 372 | 15,000 |
2015/05/28 | 374 | 374 | 372 | 372 | 2,000 |
2015/05/27 | 370 | 374 | 369 | 374 | 12,000 |
2015/05/26 | 372 | 372 | 370 | 371 | 6,000 |
2015/05/25 | 376 | 376 | 368 | 373 | 37,000 |
2015/05/22 | 371 | 374 | 371 | 374 | 14,000 |
2015/05/21 | 372 | 372 | 371 | 371 | 11,000 |
2015/05/20 | 371 | 375 | 371 | 374 | 14,000 |
2015/05/19 | 374 | 375 | 368 | 370 | 32,000 |
2015/05/18 | 375 | 375 | 374 | 375 | 8,000 |
2015/05/15 | 374 | 375 | 371 | 375 | 26,000 |
2015/05/14 | 380 | 380 | 369 | 371 | 88,000 |
2015/05/13 | 357 | 365 | 357 | 363 | 54,000 |
2015/05/12 | 367 | 367 | 349 | 349 | 34,000 |
2015/05/11 | 364 | 367 | 364 | 367 | 6,000 |
2015/05/08 | 367 | 367 | 362 | 366 | 4,000 |
2015/05/07 | 364 | 364 | 359 | 364 | 8,000 |
2015/05/01 | 360 | 360 | 350 | 358 | 10,000 |
2015/04/30 | 358 | 358 | 355 | 355 | 15,000 |
2015/04/28 | 365 | 365 | 355 | 358 | 16,000 |
2015/04/27 | 359 | 360 | 359 | 359 | 5,000 |
2015/04/24 | 364 | 364 | 360 | 360 | 11,000 |
2015/04/23 | 361 | 369 | 361 | 365 | 37,000 |
2015/04/22 | 354 | 356 | 354 | 356 | 4,000 |
2015/04/21 | 355 | 355 | 350 | 352 | 30,000 |
2015/04/20 | 355 | 360 | 354 | 356 | 22,000 |
2015/04/17 | 350 | 366 | 350 | 355 | 20,000 |
2015/04/16 | 346 | 353 | 346 | 350 | 16,000 |
2015/04/15 | 344 | 349 | 344 | 346 | 17,000 |
2015/04/14 | 342 | 343 | 340 | 341 | 32,000 |
2015/04/13 | 342 | 353 | 342 | 342 | 34,000 |
2015/04/10 | 345 | 345 | 342 | 342 | 33,000 |
2015/04/09 | 350 | 356 | 344 | 345 | 47,000 |
2015/04/08 | 362 | 362 | 348 | 354 | 112,000 |
2015/04/07 | 361 | 361 | 359 | 360 | 12,000 |
2015/04/06 | 363 | 363 | 356 | 360 | 14,000 |
2015/04/03 | 369 | 372 | 362 | 363 | 19,000 |
2015/04/02 | 380 | 383 | 368 | 368 | 24,000 |
2015/04/01 | 372 | 380 | 372 | 380 | 13,000 |
2015/03/31 | 383 | 383 | 366 | 366 | 16,000 |
2015/03/30 | 376 | 391 | 375 | 391 | 8,000 |
2015/03/27 | 371 | 387 | 371 | 376 | 13,000 |
2015/03/26 | 390 | 390 | 380 | 380 | 14,000 |
2015/03/25 | 389 | 394 | 389 | 391 | 24,000 |
2015/03/24 | 404 | 404 | 390 | 391 | 30,000 |
2015/03/23 | 420 | 420 | 404 | 409 | 34,000 |
2015/03/20 | 418 | 423 | 415 | 415 | 47,000 |
2015/03/19 | 410 | 417 | 410 | 417 | 49,000 |
2015/03/18 | 399 | 410 | 395 | 410 | 63,000 |
2015/03/17 | 377 | 398 | 377 | 395 | 42,000 |
2015/03/16 | 373 | 377 | 372 | 377 | 22,000 |
2015/03/13 | 373 | 375 | 370 | 375 | 17,000 |
2015/03/12 | 372 | 374 | 372 | 373 | 8,000 |
2015/03/11 | 372 | 375 | 372 | 375 | 6,000 |
2015/03/10 | 373 | 373 | 373 | 373 | 14,000 |
2015/03/09 | 375 | 376 | 372 | 372 | 10,000 |
2015/03/06 | 375 | 375 | 372 | 375 | 8,000 |
2015/03/05 | 374 | 375 | 374 | 375 | 2,000 |
2015/03/04 | 372 | 372 | 370 | 370 | 11,000 |
2015/03/03 | 388 | 388 | 374 | 374 | 19,000 |
2015/03/02 | 385 | 385 | 383 | 383 | 8,000 |
2015/02/27 | 395 | 395 | 385 | 385 | 17,000 |
2015/02/26 | 396 | 397 | 392 | 394 | 7,000 |
2015/02/25 | 379 | 398 | 375 | 398 | 43,000 |
2015/02/24 | 378 | 385 | 378 | 383 | 9,000 |
2015/02/23 | 385 | 385 | 380 | 384 | 28,000 |
2015/02/20 | 372 | 378 | 370 | 377 | 19,000 |
2015/02/19 | 377 | 378 | 370 | 370 | 23,000 |
2015/02/18 | 370 | 374 | 368 | 372 | 47,000 |
2015/02/17 | 400 | 404 | 357 | 367 | 198,000 |
2015/02/16 | 412 | 412 | 400 | 400 | 6,000 |
2015/02/13 | 410 | 410 | 402 | 410 | 11,000 |
2015/02/12 | 400 | 410 | 395 | 410 | 43,000 |
2015/02/10 | 421 | 421 | 408 | 408 | 45,000 |
2015/02/09 | 422 | 429 | 410 | 421 | 59,000 |
2015/02/06 | 410 | 418 | 408 | 414 | 8,000 |
2015/02/05 | 414 | 414 | 395 | 409 | 52,000 |
2015/02/04 | 406 | 416 | 400 | 416 | 18,000 |
2015/02/03 | 427 | 430 | 405 | 405 | 10,000 |
2015/02/02 | 423 | 423 | 415 | 422 | 3,000 |
2015/01/30 | 429 | 430 | 421 | 422 | 15,000 |
2015/01/29 | 430 | 430 | 420 | 422 | 21,000 |
2015/01/28 | 418 | 431 | 418 | 427 | 19,000 |
2015/01/27 | 413 | 424 | 413 | 424 | 33,000 |
2015/01/26 | 396 | 419 | 396 | 419 | 13,000 |
2015/01/23 | 401 | 404 | 397 | 403 | 48,000 |
2015/01/22 | 407 | 407 | 392 | 392 | 47,000 |
2015/01/21 | 408 | 419 | 408 | 411 | 25,000 |
2015/01/20 | 416 | 421 | 395 | 410 | 93,000 |
2015/01/19 | 429 | 429 | 421 | 423 | 61,000 |
2015/01/16 | 431 | 437 | 431 | 432 | 64,000 |
2015/01/15 | 436 | 450 | 435 | 439 | 128,000 |
2015/01/14 | 422 | 440 | 421 | 439 | 48,000 |
2015/01/13 | 414 | 430 | 414 | 429 | 56,000 |
2015/01/09 | 415 | 418 | 403 | 414 | 78,000 |
2015/01/08 | 371 | 416 | 371 | 401 | 137,000 |
2015/01/07 | 364 | 370 | 364 | 370 | 37,000 |
2015/01/06 | 350 | 364 | 349 | 364 | 32,000 |
2015/01/05 | 345 | 351 | 345 | 351 | 9,000 |