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 |
---|---|---|---|---|---|
2020/12/30 | 2,340 | 2,389 | 2,340 | 2,389 | 300 |
2020/12/29 | 2,330 | 2,342 | 2,317 | 2,342 | 500 |
2020/12/28 | 2,370 | 2,411 | 2,330 | 2,360 | 3,000 |
2020/12/25 | 2,387 | 2,387 | 2,340 | 2,340 | 4,000 |
2020/12/24 | 2,380 | 2,398 | 2,366 | 2,388 | 3,700 |
2020/12/23 | 2,370 | 2,430 | 2,350 | 2,409 | 4,400 |
2020/12/22 | 2,414 | 2,418 | 2,356 | 2,370 | 2,800 |
2020/12/21 | 2,460 | 2,461 | 2,413 | 2,421 | 2,600 |
2020/12/18 | 2,463 | 2,517 | 2,463 | 2,490 | 1,800 |
2020/12/17 | 2,550 | 2,550 | 2,475 | 2,475 | 4,400 |
2020/12/16 | 2,650 | 2,650 | 2,511 | 2,539 | 6,600 |
2020/12/15 | 2,738 | 2,738 | 2,530 | 2,590 | 7,100 |
2020/12/14 | 2,752 | 3,220 | 2,714 | 2,829 | 48,900 |
2020/12/11 | 2,397 | 2,805 | 2,397 | 2,724 | 7,400 |
2020/12/10 | 2,415 | 2,415 | 2,390 | 2,397 | 700 |
2020/12/09 | 2,420 | 2,425 | 2,384 | 2,423 | 1,200 |
2020/12/08 | 2,372 | 2,390 | 2,371 | 2,381 | 500 |
2020/12/07 | 2,405 | 2,428 | 2,350 | 2,400 | 3,200 |
2020/12/04 | 2,360 | 2,400 | 2,360 | 2,381 | 2,900 |
2020/12/03 | 2,320 | 2,350 | 2,320 | 2,350 | 600 |
2020/12/02 | 2,308 | 2,330 | 2,308 | 2,330 | 400 |
2020/12/01 | 2,290 | 2,329 | 2,278 | 2,278 | 700 |
2020/11/30 | 2,287 | 2,290 | 2,287 | 2,290 | 200 |
2020/11/27 | 2,310 | 2,310 | 2,295 | 2,295 | 300 |
2020/11/26 | 2,282 | 2,310 | 2,282 | 2,310 | 200 |
2020/11/25 | 2,330 | 2,330 | 2,329 | 2,329 | 1,100 |
2020/11/24 | 2,330 | 2,330 | 2,315 | 2,328 | 3,000 |
2020/11/20 | 2,337 | 2,337 | 2,310 | 2,335 | 1,700 |
2020/11/19 | 2,304 | 2,337 | 2,304 | 2,337 | 800 |
2020/11/18 | 2,309 | 2,309 | 2,304 | 2,304 | 300 |
2020/11/17 | 2,350 | 2,359 | 2,276 | 2,359 | 800 |
2020/11/16 | 2,330 | 2,350 | 2,330 | 2,350 | 200 |
2020/11/13 | 2,299 | 2,320 | 2,294 | 2,320 | 400 |
2020/11/12 | 2,270 | 2,300 | 2,270 | 2,300 | 500 |
2020/11/11 | 2,390 | 2,390 | 2,290 | 2,320 | 1,400 |
2020/11/10 | 2,398 | 2,398 | 2,398 | 2,398 | 300 |
2020/11/09 | 2,290 | 2,349 | 2,290 | 2,349 | 800 |
2020/11/06 | 2,251 | 2,251 | 2,251 | 2,251 | 500 |
2020/11/05 | 2,251 | 2,280 | 2,251 | 2,280 | 400 |
2020/11/04 | 2,298 | 2,298 | 2,248 | 2,248 | 300 |
2020/11/02 | 2,319 | 2,319 | 2,305 | 2,305 | 300 |
2020/10/30 | 2,328 | 2,328 | 2,306 | 2,306 | 200 |
2020/10/29 | 2,364 | 2,364 | 2,364 | 2,364 | 100 |
2020/10/26 | 2,396 | 2,396 | 2,315 | 2,315 | 400 |
2020/10/23 | 2,400 | 2,400 | 2,400 | 2,400 | 2,800 |
2020/10/22 | 2,350 | 2,379 | 2,350 | 2,379 | 1,000 |
2020/10/20 | 2,350 | 2,370 | 2,334 | 2,370 | 800 |
2020/10/14 | 2,301 | 2,301 | 2,299 | 2,301 | 400 |
2020/10/13 | 2,351 | 2,351 | 2,249 | 2,351 | 1,400 |
2020/10/12 | 2,351 | 2,351 | 2,351 | 2,351 | 300 |
2020/10/09 | 2,368 | 2,368 | 2,348 | 2,351 | 500 |
2020/10/08 | 2,377 | 2,380 | 2,358 | 2,368 | 1,000 |
2020/10/07 | 2,391 | 2,391 | 2,356 | 2,356 | 200 |
2020/10/06 | 2,346 | 2,346 | 2,341 | 2,341 | 200 |
2020/09/25 | 2,430 | 2,449 | 2,332 | 2,350 | 1,300 |
2020/09/24 | 2,380 | 2,380 | 2,380 | 2,380 | 100 |
2020/09/23 | 2,407 | 2,407 | 2,320 | 2,320 | 2,100 |
2020/09/18 | 2,399 | 2,418 | 2,399 | 2,418 | 1,000 |
2020/09/17 | 2,400 | 2,400 | 2,363 | 2,398 | 1,100 |
2020/09/16 | 2,365 | 2,367 | 2,365 | 2,367 | 200 |
2020/09/15 | 2,380 | 2,380 | 2,365 | 2,365 | 300 |
2020/09/14 | 2,352 | 2,364 | 2,352 | 2,364 | 400 |
2020/09/10 | 2,371 | 2,371 | 2,277 | 2,324 | 800 |
2020/09/09 | 2,272 | 2,272 | 2,271 | 2,271 | 600 |
2020/09/08 | 2,300 | 2,331 | 2,272 | 2,272 | 800 |
2020/09/07 | 2,251 | 2,338 | 2,251 | 2,338 | 300 |
2020/09/04 | 2,280 | 2,280 | 2,280 | 2,280 | 100 |
2020/09/03 | 2,284 | 2,384 | 2,284 | 2,330 | 800 |
2020/09/02 | 2,363 | 2,363 | 2,284 | 2,284 | 600 |
2020/09/01 | 2,319 | 2,330 | 2,319 | 2,330 | 300 |
2020/08/31 | 2,299 | 2,340 | 2,299 | 2,340 | 500 |
2020/08/25 | 2,459 | 2,459 | 2,349 | 2,349 | 1,100 |
2020/08/24 | 2,399 | 2,409 | 2,385 | 2,409 | 2,900 |
2020/08/21 | 2,345 | 2,380 | 2,325 | 2,380 | 1,900 |
2020/08/20 | 2,315 | 2,345 | 2,315 | 2,345 | 400 |
2020/08/19 | 2,306 | 2,306 | 2,306 | 2,306 | 100 |
2020/08/12 | 2,124 | 2,150 | 2,124 | 2,150 | 600 |
2020/08/11 | 2,200 | 2,200 | 2,173 | 2,174 | 700 |
2020/08/06 | 2,266 | 2,266 | 2,197 | 2,198 | 600 |
2020/08/05 | 2,267 | 2,267 | 2,198 | 2,266 | 400 |
2020/07/27 | 2,345 | 2,345 | 2,317 | 2,317 | 8,900 |
2020/07/22 | 2,322 | 2,354 | 2,295 | 2,295 | 5,600 |
2020/07/21 | 2,247 | 2,294 | 2,247 | 2,294 | 800 |
2020/07/20 | 2,176 | 2,249 | 2,176 | 2,244 | 1,100 |
2020/07/17 | 2,221 | 2,240 | 2,176 | 2,176 | 2,000 |
2020/07/16 | 2,180 | 2,240 | 2,180 | 2,240 | 1,000 |
2020/07/15 | 2,150 | 2,150 | 2,115 | 2,137 | 2,100 |
2020/07/14 | 2,200 | 2,200 | 2,200 | 2,200 | 600 |
2020/07/13 | 2,047 | 2,100 | 2,046 | 2,100 | 300 |
2020/07/10 | 2,080 | 2,080 | 2,031 | 2,031 | 1,800 |
2020/07/09 | 2,051 | 2,070 | 2,040 | 2,058 | 1,100 |
2020/07/08 | 2,030 | 2,066 | 2,030 | 2,050 | 800 |
2020/07/07 | 2,048 | 2,115 | 2,048 | 2,066 | 700 |
2020/07/06 | 2,040 | 2,098 | 2,040 | 2,098 | 700 |
2020/07/03 | 2,150 | 2,157 | 2,090 | 2,090 | 2,300 |
2020/07/02 | 2,104 | 2,104 | 2,082 | 2,100 | 1,200 |
2020/07/01 | 2,108 | 2,110 | 2,080 | 2,080 | 800 |
2020/06/30 | 2,141 | 2,146 | 2,106 | 2,106 | 1,200 |
2020/06/29 | 2,131 | 2,131 | 2,121 | 2,121 | 200 |
2020/06/26 | 2,133 | 2,181 | 2,133 | 2,181 | 1,200 |
2020/06/25 | 2,204 | 2,204 | 2,183 | 2,183 | 1,100 |
2020/06/24 | 2,250 | 2,250 | 2,211 | 2,211 | 1,600 |
2020/06/23 | 2,272 | 2,272 | 2,250 | 2,250 | 2,200 |
2020/06/22 | 2,290 | 2,315 | 2,272 | 2,274 | 4,000 |
2020/06/19 | 2,278 | 2,313 | 2,278 | 2,310 | 1,300 |
2020/06/18 | 2,288 | 2,290 | 2,288 | 2,290 | 300 |
2020/06/17 | 2,347 | 2,347 | 2,288 | 2,290 | 1,900 |
2020/06/16 | 2,300 | 2,347 | 2,300 | 2,347 | 600 |
2020/06/12 | 2,251 | 2,251 | 2,248 | 2,250 | 500 |
2020/06/10 | 2,300 | 2,300 | 2,300 | 2,300 | 300 |
2020/06/09 | 2,338 | 2,350 | 2,300 | 2,308 | 1,000 |
2020/06/08 | 2,256 | 2,432 | 2,256 | 2,356 | 700 |
2020/06/05 | 2,207 | 2,207 | 2,206 | 2,206 | 200 |
2020/06/04 | 2,206 | 2,207 | 2,174 | 2,207 | 700 |
2020/06/03 | 2,177 | 2,199 | 2,159 | 2,199 | 700 |
2020/05/29 | 2,200 | 2,200 | 2,100 | 2,146 | 1,500 |
2020/05/28 | 2,167 | 2,186 | 2,167 | 2,186 | 200 |
2020/05/26 | 2,224 | 2,261 | 2,224 | 2,261 | 200 |
2020/05/25 | 2,367 | 2,367 | 2,315 | 2,315 | 3,000 |
2020/05/22 | 2,260 | 2,286 | 2,260 | 2,280 | 600 |
2020/05/21 | 2,215 | 2,296 | 2,215 | 2,255 | 3,100 |
2020/05/20 | 2,168 | 2,216 | 2,168 | 2,209 | 1,700 |
2020/05/18 | 2,106 | 2,106 | 2,106 | 2,106 | 100 |
2020/05/15 | 2,099 | 2,099 | 2,049 | 2,049 | 200 |
2020/05/11 | 2,300 | 2,300 | 2,150 | 2,177 | 500 |
2020/05/08 | 2,123 | 2,150 | 2,123 | 2,150 | 200 |
2020/05/07 | 2,098 | 2,108 | 2,098 | 2,108 | 200 |
2020/04/30 | 2,150 | 2,150 | 2,150 | 2,150 | 200 |
2020/04/28 | 2,150 | 2,150 | 2,150 | 2,150 | 100 |
2020/04/27 | 2,112 | 2,133 | 2,112 | 2,116 | 1,000 |
2020/04/24 | 2,251 | 2,251 | 2,105 | 2,105 | 2,000 |
2020/04/23 | 2,291 | 2,291 | 2,195 | 2,199 | 2,400 |
2020/04/22 | 2,186 | 2,261 | 2,185 | 2,261 | 1,200 |
2020/04/21 | 2,172 | 2,200 | 2,172 | 2,200 | 700 |
2020/04/20 | 2,170 | 2,199 | 2,158 | 2,185 | 900 |
2020/04/17 | 2,139 | 2,139 | 2,139 | 2,139 | 100 |
2020/04/16 | 2,101 | 2,101 | 2,101 | 2,101 | 500 |
2020/04/14 | 2,099 | 2,099 | 2,037 | 2,098 | 900 |
2020/04/13 | 2,141 | 2,141 | 2,136 | 2,136 | 500 |
2020/04/10 | 2,169 | 2,169 | 2,169 | 2,169 | 400 |
2020/04/09 | 2,149 | 2,149 | 2,071 | 2,071 | 400 |
2020/04/07 | 2,014 | 2,040 | 1,978 | 2,040 | 400 |
2020/04/06 | 2,020 | 2,040 | 2,020 | 2,040 | 600 |
2020/04/03 | 2,020 | 2,030 | 2,020 | 2,020 | 1,000 |
2020/04/02 | 2,005 | 2,005 | 2,005 | 2,005 | 600 |
2020/04/01 | 2,084 | 2,085 | 2,031 | 2,031 | 500 |
2020/03/30 | 2,051 | 2,150 | 1,957 | 2,085 | 1,500 |
2020/03/26 | 2,027 | 2,072 | 2,027 | 2,072 | 300 |
2020/03/25 | 2,169 | 2,169 | 2,030 | 2,103 | 1,400 |
2020/03/24 | 2,061 | 2,071 | 2,061 | 2,070 | 700 |
2020/03/23 | 2,069 | 2,150 | 2,000 | 2,000 | 3,300 |
2020/03/19 | 1,930 | 1,930 | 1,861 | 1,902 | 2,300 |
2020/03/18 | 1,930 | 1,930 | 1,930 | 1,930 | 200 |
2020/03/17 | 1,780 | 1,940 | 1,780 | 1,900 | 2,200 |
2020/03/16 | 1,840 | 1,940 | 1,840 | 1,940 | 2,400 |
2020/03/13 | 1,820 | 1,881 | 1,800 | 1,880 | 1,800 |
2020/03/12 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
2020/03/11 | 1,882 | 1,900 | 1,842 | 1,900 | 400 |
2020/03/10 | 1,852 | 1,922 | 1,852 | 1,922 | 2,200 |
2020/03/09 | 2,084 | 2,084 | 1,972 | 1,972 | 1,800 |
2020/03/06 | 2,176 | 2,176 | 2,022 | 2,085 | 2,800 |
2020/03/05 | 2,265 | 2,265 | 2,189 | 2,189 | 800 |
2020/03/04 | 2,230 | 2,285 | 2,230 | 2,234 | 3,400 |
2020/03/03 | 2,380 | 2,380 | 2,380 | 2,380 | 200 |
2020/03/02 | 2,171 | 2,230 | 2,171 | 2,230 | 600 |
2020/02/28 | 2,349 | 2,349 | 2,150 | 2,150 | 1,500 |
2020/02/27 | 2,400 | 2,400 | 2,350 | 2,350 | 200 |
2020/02/26 | 2,409 | 2,425 | 2,409 | 2,425 | 500 |
2020/02/25 | 2,544 | 2,544 | 2,450 | 2,459 | 3,000 |
2020/02/21 | 2,561 | 2,561 | 2,542 | 2,561 | 600 |
2020/02/20 | 2,525 | 2,531 | 2,525 | 2,531 | 200 |
2020/02/19 | 2,551 | 2,555 | 2,505 | 2,505 | 1,000 |
2020/02/18 | 2,580 | 2,580 | 2,530 | 2,551 | 600 |
2020/02/17 | 2,512 | 2,530 | 2,501 | 2,530 | 700 |
2020/02/14 | 2,568 | 2,568 | 2,468 | 2,512 | 1,100 |
2020/02/13 | 2,600 | 2,620 | 2,518 | 2,568 | 2,000 |
2020/02/12 | 2,640 | 2,640 | 2,544 | 2,595 | 2,600 |
2020/02/10 | 2,543 | 2,590 | 2,540 | 2,590 | 2,700 |
2020/02/07 | 2,538 | 2,538 | 2,530 | 2,530 | 200 |
2020/02/06 | 2,530 | 2,544 | 2,530 | 2,544 | 300 |
2020/02/05 | 2,518 | 2,518 | 2,518 | 2,518 | 200 |
2020/02/04 | 2,537 | 2,537 | 2,492 | 2,492 | 300 |
2020/02/03 | 2,529 | 2,529 | 2,387 | 2,506 | 2,800 |
2020/01/31 | 2,498 | 2,498 | 2,482 | 2,482 | 200 |
2020/01/30 | 2,501 | 2,519 | 2,499 | 2,499 | 400 |
2020/01/29 | 2,510 | 2,510 | 2,510 | 2,510 | 100 |
2020/01/28 | 2,519 | 2,519 | 2,437 | 2,518 | 700 |
2020/01/27 | 2,531 | 2,531 | 2,511 | 2,528 | 800 |
2020/01/24 | 2,548 | 2,549 | 2,536 | 2,547 | 1,900 |
2020/01/23 | 2,544 | 2,547 | 2,530 | 2,547 | 3,400 |
2020/01/22 | 2,495 | 2,548 | 2,495 | 2,548 | 1,200 |
2020/01/21 | 2,478 | 2,538 | 2,478 | 2,533 | 1,400 |
2020/01/20 | 2,450 | 2,478 | 2,450 | 2,478 | 900 |
2020/01/17 | 2,450 | 2,450 | 2,444 | 2,444 | 600 |
2020/01/16 | 2,419 | 2,424 | 2,419 | 2,424 | 300 |
2020/01/15 | 2,443 | 2,443 | 2,395 | 2,425 | 1,300 |
2020/01/14 | 2,391 | 2,431 | 2,391 | 2,393 | 1,600 |
2020/01/10 | 2,434 | 2,434 | 2,389 | 2,391 | 1,900 |
2020/01/09 | 2,406 | 2,406 | 2,390 | 2,391 | 1,400 |
2020/01/08 | 2,420 | 2,434 | 2,394 | 2,406 | 1,900 |
2020/01/07 | 2,433 | 2,433 | 2,412 | 2,412 | 200 |
2020/01/06 | 2,415 | 2,415 | 2,412 | 2,412 | 300 |