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 |
---|---|---|---|---|---|
2017/12/29 | 2,901 | 2,903 | 2,900 | 2,900 | 1,100 |
2017/12/28 | 2,904 | 2,924 | 2,900 | 2,901 | 2,700 |
2017/12/27 | 2,891 | 2,900 | 2,891 | 2,900 | 1,000 |
2017/12/26 | 2,879 | 2,905 | 2,879 | 2,903 | 1,100 |
2017/12/25 | 2,873 | 2,900 | 2,873 | 2,900 | 4,700 |
2017/12/22 | 2,879 | 2,885 | 2,870 | 2,885 | 4,300 |
2017/12/21 | 2,866 | 2,870 | 2,862 | 2,870 | 900 |
2017/12/20 | 2,860 | 2,875 | 2,860 | 2,868 | 3,000 |
2017/12/19 | 2,880 | 2,880 | 2,861 | 2,868 | 1,800 |
2017/12/18 | 2,882 | 2,883 | 2,880 | 2,880 | 1,700 |
2017/12/15 | 2,879 | 2,882 | 2,879 | 2,879 | 1,700 |
2017/12/14 | 2,879 | 2,879 | 2,879 | 2,879 | 900 |
2017/12/13 | 2,872 | 2,875 | 2,871 | 2,874 | 1,700 |
2017/12/12 | 2,875 | 2,880 | 2,875 | 2,880 | 500 |
2017/12/11 | 2,894 | 2,894 | 2,873 | 2,873 | 700 |
2017/12/08 | 2,878 | 2,880 | 2,865 | 2,880 | 2,600 |
2017/12/07 | 2,863 | 2,865 | 2,863 | 2,865 | 8,800 |
2017/12/06 | 2,875 | 2,875 | 2,875 | 2,875 | 100 |
2017/12/05 | 2,880 | 2,890 | 2,880 | 2,888 | 1,100 |
2017/12/04 | 2,907 | 2,907 | 2,865 | 2,899 | 700 |
2017/12/01 | 2,901 | 2,904 | 2,900 | 2,900 | 500 |
2017/11/30 | 2,920 | 2,920 | 2,880 | 2,900 | 1,200 |
2017/11/29 | 2,904 | 2,930 | 2,851 | 2,930 | 1,100 |
2017/11/28 | 2,905 | 2,905 | 2,904 | 2,904 | 400 |
2017/11/27 | 2,906 | 2,906 | 2,905 | 2,905 | 7,000 |
2017/11/24 | 2,903 | 2,914 | 2,903 | 2,914 | 3,400 |
2017/11/22 | 2,905 | 2,915 | 2,905 | 2,909 | 1,200 |
2017/11/21 | 2,925 | 2,925 | 2,905 | 2,905 | 7,500 |
2017/11/20 | 2,948 | 2,948 | 2,925 | 2,925 | 300 |
2017/11/17 | 2,952 | 2,952 | 2,950 | 2,950 | 200 |
2017/11/15 | 2,933 | 2,941 | 2,919 | 2,919 | 1,100 |
2017/11/14 | 2,950 | 2,968 | 2,935 | 2,935 | 2,500 |
2017/11/13 | 2,995 | 2,995 | 2,950 | 2,979 | 2,800 |
2017/11/10 | 3,000 | 3,025 | 3,000 | 3,025 | 1,900 |
2017/11/09 | 3,010 | 3,015 | 2,997 | 2,997 | 1,000 |
2017/11/08 | 2,994 | 2,995 | 2,994 | 2,995 | 1,500 |
2017/11/07 | 3,000 | 3,005 | 2,980 | 3,005 | 900 |
2017/11/06 | 3,000 | 3,015 | 3,000 | 3,000 | 500 |
2017/11/02 | 3,025 | 3,025 | 2,996 | 3,000 | 800 |
2017/11/01 | 2,999 | 3,010 | 2,999 | 3,010 | 2,000 |
2017/10/31 | 3,000 | 3,000 | 2,995 | 2,995 | 1,200 |
2017/10/30 | 2,999 | 2,999 | 2,999 | 2,999 | 700 |
2017/10/27 | 2,997 | 3,010 | 2,997 | 3,010 | 3,600 |
2017/10/26 | 3,005 | 3,020 | 2,996 | 2,997 | 5,500 |
2017/10/25 | 3,055 | 3,055 | 2,997 | 3,005 | 3,200 |
2017/10/24 | 3,045 | 3,050 | 3,025 | 3,050 | 2,100 |
2017/10/23 | 3,045 | 3,070 | 3,025 | 3,050 | 7,200 |
2017/10/20 | 2,980 | 2,998 | 2,980 | 2,998 | 300 |
2017/10/19 | 2,968 | 2,970 | 2,968 | 2,970 | 300 |
2017/10/18 | 2,985 | 2,985 | 2,967 | 2,967 | 700 |
2017/10/17 | 2,969 | 2,969 | 2,965 | 2,966 | 1,100 |
2017/10/16 | 3,000 | 3,000 | 2,954 | 2,970 | 2,000 |
2017/10/13 | 2,990 | 2,990 | 2,980 | 2,980 | 200 |
2017/10/12 | 2,950 | 2,989 | 2,950 | 2,970 | 1,800 |
2017/10/11 | 2,962 | 3,000 | 2,962 | 3,000 | 1,400 |
2017/10/10 | 2,961 | 2,979 | 2,961 | 2,962 | 500 |
2017/10/06 | 2,988 | 2,988 | 2,960 | 2,960 | 900 |
2017/10/05 | 2,989 | 2,989 | 2,988 | 2,988 | 800 |
2017/10/04 | 2,960 | 2,996 | 2,960 | 2,996 | 400 |
2017/10/03 | 2,994 | 2,994 | 2,960 | 2,960 | 1,500 |
2017/10/02 | 2,966 | 2,967 | 2,966 | 2,967 | 800 |
2017/09/29 | 2,968 | 2,968 | 2,952 | 2,955 | 1,100 |
2017/09/28 | 2,981 | 2,996 | 2,902 | 2,985 | 1,400 |
2017/09/27 | 3,000 | 3,000 | 3,000 | 3,000 | 3,800 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 298 | 300 | 298 | 300 | 8,000 |
2017/09/25 | 301 | 301 | 297 | 297 | 29,000 |
2017/09/22 | 300 | 300 | 298 | 300 | 13,000 |
2017/09/21 | 299 | 300 | 299 | 299 | 6,000 |
2017/09/20 | 301 | 301 | 296 | 299 | 17,000 |
2017/09/19 | 296 | 301 | 296 | 301 | 20,000 |
2017/09/14 | 294 | 296 | 293 | 294 | 9,000 |
2017/09/13 | 292 | 292 | 291 | 292 | 7,000 |
2017/09/12 | 290 | 293 | 290 | 293 | 4,000 |
2017/09/11 | 292 | 292 | 292 | 292 | 4,000 |
2017/09/08 | 288 | 288 | 288 | 288 | 1,000 |
2017/09/07 | 289 | 289 | 288 | 288 | 9,000 |
2017/09/06 | 294 | 294 | 287 | 289 | 10,000 |
2017/09/05 | 290 | 297 | 290 | 295 | 46,000 |
2017/09/04 | 295 | 295 | 290 | 291 | 16,000 |
2017/09/01 | 292 | 296 | 292 | 296 | 55,000 |
2017/08/31 | 295 | 295 | 294 | 295 | 4,000 |
2017/08/30 | 294 | 294 | 293 | 293 | 4,000 |
2017/08/29 | 296 | 298 | 295 | 295 | 5,000 |
2017/08/28 | 294 | 294 | 294 | 294 | 6,000 |
2017/08/25 | 297 | 299 | 297 | 298 | 8,000 |
2017/08/24 | 298 | 299 | 292 | 296 | 29,000 |
2017/08/23 | 303 | 303 | 302 | 302 | 22,000 |
2017/08/22 | 301 | 303 | 301 | 303 | 7,000 |
2017/08/21 | 297 | 301 | 297 | 301 | 16,000 |
2017/08/18 | 294 | 297 | 293 | 297 | 5,000 |
2017/08/17 | 291 | 295 | 291 | 294 | 5,000 |
2017/08/16 | 293 | 293 | 293 | 293 | 1,000 |
2017/08/15 | 298 | 300 | 294 | 299 | 16,000 |
2017/08/14 | 291 | 293 | 290 | 290 | 6,000 |
2017/08/10 | 297 | 297 | 295 | 295 | 12,000 |
2017/08/09 | 297 | 298 | 297 | 298 | 2,000 |
2017/08/08 | 301 | 301 | 297 | 300 | 34,000 |
2017/08/07 | 304 | 306 | 304 | 306 | 10,000 |
2017/08/04 | 301 | 301 | 300 | 300 | 8,000 |
2017/08/03 | 301 | 302 | 300 | 302 | 58,000 |
2017/08/02 | 304 | 306 | 303 | 303 | 27,000 |
2017/08/01 | 309 | 309 | 302 | 303 | 13,000 |
2017/07/31 | 304 | 310 | 304 | 308 | 17,000 |
2017/07/28 | 306 | 307 | 305 | 307 | 14,000 |
2017/07/27 | 307 | 310 | 303 | 305 | 36,000 |
2017/07/26 | 301 | 302 | 297 | 300 | 11,000 |
2017/07/25 | 309 | 309 | 300 | 301 | 57,000 |
2017/07/24 | 306 | 309 | 304 | 306 | 148,000 |
2017/07/21 | 296 | 300 | 296 | 298 | 34,000 |
2017/07/20 | 295 | 298 | 291 | 295 | 59,000 |
2017/07/19 | 296 | 296 | 296 | 296 | 3,000 |
2017/07/18 | 295 | 296 | 294 | 294 | 18,000 |
2017/07/14 | 293 | 294 | 291 | 293 | 13,000 |
2017/07/13 | 288 | 292 | 288 | 292 | 12,000 |
2017/07/12 | 287 | 287 | 286 | 287 | 4,000 |
2017/07/11 | 286 | 287 | 286 | 287 | 5,000 |
2017/07/10 | 286 | 287 | 286 | 286 | 28,000 |
2017/07/07 | 283 | 284 | 281 | 284 | 29,000 |
2017/07/06 | 282 | 282 | 281 | 281 | 66,000 |
2017/07/05 | 284 | 284 | 281 | 283 | 27,000 |
2017/07/04 | 292 | 292 | 281 | 284 | 58,000 |
2017/07/03 | 293 | 293 | 287 | 290 | 13,000 |
2017/06/30 | 291 | 291 | 291 | 291 | 2,000 |
2017/06/29 | 292 | 292 | 291 | 291 | 2,000 |
2017/06/28 | 292 | 292 | 290 | 290 | 10,000 |
2017/06/27 | 291 | 292 | 290 | 292 | 12,000 |
2017/06/26 | 294 | 294 | 290 | 291 | 22,000 |
2017/06/23 | 300 | 301 | 294 | 294 | 41,000 |
2017/06/22 | 298 | 302 | 296 | 301 | 15,000 |
2017/06/21 | 298 | 298 | 296 | 298 | 17,000 |
2017/06/20 | 296 | 300 | 296 | 298 | 28,000 |
2017/06/19 | 291 | 296 | 291 | 296 | 13,000 |
2017/06/16 | 290 | 290 | 290 | 290 | 6,000 |
2017/06/15 | 288 | 288 | 288 | 288 | 4,000 |
2017/06/14 | 287 | 288 | 287 | 288 | 3,000 |
2017/06/13 | 287 | 287 | 287 | 287 | 1,000 |
2017/06/12 | 285 | 285 | 283 | 285 | 25,000 |
2017/06/09 | 285 | 287 | 285 | 286 | 53,000 |
2017/06/08 | 288 | 288 | 288 | 288 | 5,000 |
2017/06/07 | 292 | 292 | 286 | 286 | 34,000 |
2017/06/06 | 293 | 293 | 290 | 292 | 19,000 |
2017/06/05 | 293 | 294 | 291 | 294 | 13,000 |
2017/06/02 | 295 | 295 | 289 | 293 | 30,000 |
2017/06/01 | 291 | 292 | 291 | 292 | 6,000 |
2017/05/31 | 287 | 290 | 287 | 290 | 10,000 |
2017/05/30 | 291 | 291 | 288 | 288 | 8,000 |
2017/05/29 | 291 | 291 | 291 | 291 | 2,000 |
2017/05/26 | 291 | 291 | 291 | 291 | 1,000 |
2017/05/25 | 296 | 296 | 291 | 291 | 38,000 |
2017/05/24 | 292 | 294 | 292 | 294 | 6,000 |
2017/05/23 | 289 | 290 | 287 | 290 | 32,000 |
2017/05/22 | 288 | 291 | 287 | 287 | 18,000 |
2017/05/19 | 284 | 285 | 284 | 285 | 7,000 |
2017/05/18 | 284 | 284 | 281 | 283 | 17,000 |
2017/05/17 | 302 | 302 | 291 | 291 | 35,000 |
2017/05/16 | 302 | 303 | 299 | 300 | 8,000 |
2017/05/15 | 300 | 304 | 300 | 300 | 12,000 |
2017/05/12 | 305 | 305 | 298 | 298 | 12,000 |
2017/05/11 | 306 | 308 | 305 | 305 | 10,000 |
2017/05/10 | 307 | 308 | 305 | 306 | 12,000 |
2017/05/09 | 303 | 305 | 301 | 304 | 14,000 |
2017/05/08 | 302 | 309 | 301 | 301 | 33,000 |
2017/05/02 | 294 | 302 | 293 | 302 | 52,000 |
2017/05/01 | 291 | 291 | 282 | 291 | 24,000 |
2017/04/28 | 290 | 290 | 290 | 290 | 1,000 |
2017/04/27 | 286 | 288 | 285 | 285 | 12,000 |
2017/04/26 | 288 | 289 | 286 | 286 | 17,000 |
2017/04/25 | 285 | 287 | 278 | 286 | 35,000 |
2017/04/24 | 293 | 293 | 287 | 287 | 35,000 |
2017/04/21 | 288 | 288 | 286 | 286 | 10,000 |
2017/04/20 | 284 | 285 | 283 | 285 | 7,000 |
2017/04/19 | 279 | 284 | 279 | 282 | 11,000 |
2017/04/18 | 274 | 277 | 274 | 277 | 5,000 |
2017/04/17 | 266 | 270 | 265 | 267 | 11,000 |
2017/04/14 | 266 | 271 | 266 | 270 | 9,000 |
2017/04/13 | 270 | 272 | 270 | 272 | 2,000 |
2017/04/12 | 279 | 279 | 265 | 272 | 27,000 |
2017/04/11 | 284 | 284 | 282 | 282 | 8,000 |
2017/04/10 | 283 | 288 | 282 | 286 | 13,000 |
2017/04/07 | 278 | 281 | 278 | 281 | 4,000 |
2017/04/06 | 288 | 288 | 275 | 279 | 23,000 |
2017/04/05 | 293 | 293 | 286 | 289 | 8,000 |
2017/04/04 | 295 | 296 | 285 | 285 | 15,000 |
2017/04/03 | 304 | 304 | 296 | 301 | 8,000 |
2017/03/31 | 294 | 306 | 294 | 304 | 18,000 |
2017/03/30 | 295 | 295 | 293 | 293 | 5,000 |
2017/03/29 | 308 | 308 | 294 | 298 | 19,000 |
2017/03/28 | 309 | 310 | 309 | 310 | 6,000 |
2017/03/27 | 308 | 308 | 308 | 308 | 3,000 |
2017/03/24 | 308 | 310 | 307 | 307 | 48,000 |
2017/03/23 | 311 | 316 | 311 | 316 | 23,000 |
2017/03/22 | 313 | 314 | 312 | 314 | 12,000 |
2017/03/21 | 316 | 318 | 313 | 313 | 20,000 |
2017/03/17 | 318 | 318 | 315 | 316 | 10,000 |
2017/03/16 | 318 | 318 | 310 | 310 | 15,000 |
2017/03/15 | 314 | 321 | 314 | 319 | 10,000 |
2017/03/14 | 317 | 318 | 317 | 318 | 3,000 |
2017/03/13 | 321 | 322 | 318 | 318 | 5,000 |
2017/03/10 | 318 | 321 | 317 | 319 | 34,000 |
2017/03/09 | 314 | 314 | 314 | 314 | 1,000 |
2017/03/08 | 309 | 313 | 308 | 313 | 4,000 |
2017/03/07 | 313 | 313 | 313 | 313 | 2,000 |
2017/03/06 | 310 | 311 | 310 | 311 | 9,000 |
2017/03/03 | 307 | 308 | 307 | 307 | 6,000 |
2017/03/02 | 316 | 316 | 309 | 309 | 12,000 |
2017/03/01 | 316 | 316 | 307 | 308 | 6,000 |
2017/02/28 | 313 | 316 | 313 | 316 | 10,000 |
2017/02/27 | 313 | 316 | 312 | 316 | 18,000 |
2017/02/24 | 312 | 312 | 309 | 312 | 16,000 |
2017/02/23 | 309 | 310 | 309 | 310 | 33,000 |
2017/02/22 | 309 | 310 | 306 | 310 | 14,000 |
2017/02/21 | 307 | 310 | 307 | 309 | 16,000 |
2017/02/20 | 307 | 307 | 307 | 307 | 4,000 |
2017/02/17 | 305 | 309 | 304 | 309 | 9,000 |
2017/02/16 | 304 | 305 | 304 | 305 | 9,000 |
2017/02/15 | 302 | 310 | 300 | 305 | 20,000 |
2017/02/14 | 305 | 305 | 299 | 302 | 6,000 |
2017/02/13 | 300 | 305 | 300 | 303 | 14,000 |
2017/02/10 | 298 | 298 | 296 | 296 | 7,000 |
2017/02/09 | 295 | 298 | 295 | 298 | 3,000 |
2017/02/08 | 292 | 293 | 291 | 293 | 4,000 |
2017/02/07 | 289 | 290 | 284 | 287 | 38,000 |
2017/02/06 | 294 | 294 | 294 | 294 | 10,000 |
2017/02/03 | 297 | 297 | 294 | 294 | 9,000 |
2017/02/02 | 297 | 297 | 297 | 297 | 5,000 |
2017/02/01 | 299 | 299 | 294 | 296 | 29,000 |
2017/01/31 | 296 | 299 | 296 | 299 | 11,000 |
2017/01/30 | 299 | 300 | 298 | 298 | 9,000 |
2017/01/27 | 301 | 301 | 301 | 301 | 2,000 |
2017/01/26 | 298 | 301 | 298 | 301 | 23,000 |
2017/01/25 | 303 | 303 | 297 | 300 | 20,000 |
2017/01/24 | 300 | 300 | 298 | 300 | 6,000 |
2017/01/23 | 302 | 302 | 301 | 301 | 22,000 |
2017/01/20 | 302 | 304 | 298 | 298 | 18,000 |
2017/01/19 | 305 | 306 | 303 | 305 | 10,000 |
2017/01/18 | 295 | 309 | 295 | 305 | 13,000 |
2017/01/17 | 298 | 298 | 295 | 295 | 17,000 |
2017/01/16 | 298 | 300 | 298 | 298 | 10,000 |
2017/01/13 | 300 | 300 | 297 | 297 | 4,000 |
2017/01/12 | 295 | 299 | 295 | 299 | 11,000 |
2017/01/10 | 303 | 303 | 295 | 295 | 25,000 |
2017/01/06 | 303 | 303 | 301 | 303 | 7,000 |
2017/01/05 | 305 | 306 | 301 | 303 | 22,000 |
2017/01/04 | 296 | 304 | 294 | 300 | 27,000 |