[6137 東証2部] 小池酸素工業 日足 時系列データ

[6137 東証2部] 小池酸素工業 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-212925.002925.002905.002905.00750021926900
2017-11-202948.002948.002925.002925.00300879800
2017-11-172952.002952.002950.002950.00200590200
2017-11-1600
2017-11-152933.002941.002919.002919.0011003227100
2017-11-142950.002968.002935.002935.0025007365000
2017-11-132995.002995.002950.002979.0028008338100
2017-11-103000.003025.003000.003025.0019005717500
2017-11-093010.003015.002997.002997.0010003005900
2017-11-082994.002995.002994.002995.0015004491100
2017-11-073000.003005.002980.003005.009002697000
2017-11-063000.003015.003000.003000.005001501500
2017-11-023025.003025.002996.003000.008002404200
2017-11-012999.003010.002999.003010.0020006005900
2017-10-313000.003000.002995.002995.0012003598600
2017-10-302999.002999.002999.002999.007002099300
2017-10-272997.003010.002997.003010.00360010798900
2017-10-263005.003020.002996.002997.00550016493700
2017-10-253055.003055.002997.003005.0032009669100
2017-10-243045.003050.003025.003050.0021006376500
2017-10-233045.003070.003025.003050.00720021959500
2017-10-202980.002998.002980.002998.00300897600
2017-10-192968.002970.002968.002970.00300890600
2017-10-182985.002985.002967.002967.007002082600
2017-10-172969.002969.002965.002966.0011003263100
2017-10-163000.003000.002954.002970.0020005966600
2017-10-132990.002990.002980.002980.00200597000
2017-10-122950.002989.002950.002970.0018005340500
2017-10-112962.003000.002962.003000.0014004187500
2017-10-102961.002979.002961.002962.005001482400
2017-10-062988.002988.002960.002960.009002669900
2017-10-052989.002989.002988.002988.008002390700
2017-10-042960.002996.002960.002996.004001191200
2017-10-032994.002994.002960.002960.0015004463800
2017-10-022966.002967.002966.002967.008002372900
2017-09-292968.002968.002952.002955.0011003258800
2017-09-282981.002996.002902.002985.0014004112100
2017-09-273000.003000.003000.003000.00380011400000
2017-09-26298.00300.00298.00300.0080002390000
2017-09-25301.00301.00297.00297.00290008722000
2017-09-22300.00300.00298.00300.00130003885000
2017-09-21299.00300.00299.00299.0060001797000
2017-09-20301.00301.00296.00299.00170005089000
2017-09-19296.00301.00296.00301.00200005973000
2017-09-1500
2017-09-14294.00296.00293.00294.0090002650000
2017-09-13292.00292.00291.00292.0070002040000
2017-09-12290.00293.00290.00293.0040001163000
2017-09-11292.00292.00292.00292.0040001168000
2017-09-08288.00288.00288.00288.001000288000
2017-09-07289.00289.00288.00288.0090002598000
2017-09-06294.00294.00287.00289.00100002892000
2017-09-05290.00297.00290.00295.004600013467000
2017-09-04295.00295.00290.00291.00160004661000
2017-09-01292.00296.00292.00296.005500016079000
2017-08-31295.00295.00294.00295.0040001179000
2017-08-30294.00294.00293.00293.0040001175000
2017-08-29296.00298.00295.00295.0050001482000
2017-08-28294.00294.00294.00294.0060001764000
2017-08-25297.00299.00297.00298.0080002379000
2017-08-24298.00299.00292.00296.00290008596000
2017-08-23303.00303.00302.00302.00220006664000
2017-08-22301.00303.00301.00303.0070002114000
2017-08-21297.00301.00297.00301.00160004785000
2017-08-18294.00297.00293.00297.0050001476000
2017-08-17291.00295.00291.00294.0050001466000
2017-08-16293.00293.00293.00293.001000293000
2017-08-15298.00300.00294.00299.00160004754000
2017-08-14291.00293.00290.00290.0060001746000
2017-08-10297.00297.00295.00295.00120003554000
2017-08-09297.00298.00297.00298.002000595000
2017-08-08301.00301.00297.00300.003400010172000
2017-08-07304.00306.00304.00306.00100003055000
2017-08-04301.00301.00300.00300.0080002402000
2017-08-03301.00302.00300.00302.005800017459000
2017-08-02304.00306.00303.00303.00270008218000
2017-08-01309.00309.00302.00303.00130003969000
2017-07-31304.00310.00304.00308.00170005240000
2017-07-28306.00307.00305.00307.00140004289000
2017-07-27307.00310.00303.00305.003600011053000
2017-07-26301.00302.00297.00300.00110003295000
2017-07-25309.00309.00300.00301.005700017477000
2017-07-24306.00309.00304.00306.0014800045311000
2017-07-21296.00300.00296.00298.003400010128000
2017-07-20295.00298.00291.00295.005900017343000
2017-07-19296.00296.00296.00296.003000888000
2017-07-18295.00296.00294.00294.00180005300000
2017-07-14293.00294.00291.00293.00130003808000
2017-07-13288.00292.00288.00292.00120003494000
2017-07-12287.00287.00286.00287.0040001147000
2017-07-11286.00287.00286.00287.0050001432000
2017-07-10286.00287.00286.00286.00280008011000
2017-07-07283.00284.00281.00284.00290008205000
2017-07-06282.00282.00281.00281.006600018610000
2017-07-05284.00284.00281.00283.00270007621000
2017-07-04292.00292.00281.00284.005800016556000
2017-07-03293.00293.00287.00290.00130003778000
2017-06-30291.00291.00291.00291.002000582000
2017-06-29292.00292.00291.00291.002000583000
2017-06-28292.00292.00290.00290.00100002907000
2017-06-27291.00292.00290.00292.00120003486000
2017-06-26294.00294.00290.00291.00220006413000
2017-06-23300.00301.00294.00294.004100012259000
2017-06-22298.00302.00296.00301.00150004492000
2017-06-21298.00298.00296.00298.00170005059000
2017-06-20296.00300.00296.00298.00280008360000
2017-06-19291.00296.00291.00296.00130003799000
2017-06-16290.00290.00290.00290.0060001740000
2017-06-15288.00288.00288.00288.0040001152000
2017-06-14287.00288.00287.00288.003000862000
2017-06-13287.00287.00287.00287.001000287000
2017-06-12285.00285.00283.00285.00250007123000
2017-06-09285.00287.00285.00286.005300015121000
2017-06-08288.00288.00288.00288.0050001440000
2017-06-07292.00292.00286.00286.00340009873000
2017-06-06293.00293.00290.00292.00190005543000
2017-06-05293.00294.00291.00294.00130003800000
2017-06-02295.00295.00289.00293.00300008751000
2017-06-01291.00292.00291.00292.0060001747000
2017-05-31287.00290.00287.00290.00100002883000
2017-05-30291.00291.00288.00288.0080002322000
2017-05-29291.00291.00291.00291.002000582000
2017-05-26291.00291.00291.00291.001000291000
2017-05-25296.00296.00291.00291.003800011122000
2017-05-24292.00294.00292.00294.0060001757000
2017-05-23289.00290.00287.00290.00320009245000
2017-05-22288.00291.00287.00287.00180005201000
2017-05-19284.00285.00284.00285.0070001991000
2017-05-18284.00284.00281.00283.00170004819000
2017-05-17302.00302.00291.00291.003500010340000
2017-05-16302.00303.00299.00300.0080002410000
2017-05-15300.00304.00300.00300.00120003624000
2017-05-12305.00305.00298.00298.00120003636000
2017-05-11306.00308.00305.00305.00100003066000
2017-05-10307.00308.00305.00306.00120003679000
2017-05-09303.00305.00301.00304.00140004245000
2017-05-08302.00309.00301.00301.003300010005000
2017-05-02294.00302.00293.00302.005200015474000
2017-05-01291.00291.00282.00291.00240006897000
2017-04-28290.00290.00290.00290.001000290000
2017-04-27286.00288.00285.00285.00120003432000
2017-04-26288.00289.00286.00286.00170004879000
2017-04-25285.00287.00278.00286.00350009947000
2017-04-24293.00293.00287.00287.003500010182000
2017-04-21288.00288.00286.00286.00100002867000
2017-04-20284.00285.00283.00285.0070001990000
2017-04-19279.00284.00279.00282.00110003104000
2017-04-18274.00277.00274.00277.0050001377000
2017-04-17266.00270.00265.00267.00110002941000
2017-04-14266.00271.00266.00270.0090002419000
2017-04-13270.00272.00270.00272.002000542000
2017-04-12279.00279.00265.00272.00270007347000
2017-04-11284.00284.00282.00282.0080002263000
2017-04-10283.00288.00282.00286.00130003713000
2017-04-07278.00281.00278.00281.0040001115000
2017-04-06288.00288.00275.00279.00230006456000
2017-04-05293.00293.00286.00289.0080002312000
2017-04-04295.00296.00285.00285.00150004367000
2017-04-03304.00304.00296.00301.0080002401000
2017-03-31294.00306.00294.00304.00180005415000
2017-03-30295.00295.00293.00293.0050001470000
2017-03-29308.00308.00294.00298.00190005660000
2017-03-28309.00310.00309.00310.0060001855000
2017-03-27308.00308.00308.00308.003000924000
2017-03-24308.00310.00307.00307.004800014799000
2017-03-23311.00316.00311.00316.00230007170000
2017-03-22313.00314.00312.00314.00120003756000
2017-03-21316.00318.00313.00313.00200006325000
2017-03-17318.00318.00315.00316.00100003166000
2017-03-16318.00318.00310.00310.00150004709000
2017-03-15314.00321.00314.00319.00100003160000
2017-03-14317.00318.00317.00318.003000952000
2017-03-13321.00322.00318.00318.0050001601000
2017-03-10318.00321.00317.00319.003400010842000
2017-03-09314.00314.00314.00314.001000314000
2017-03-08309.00313.00308.00313.0040001238000
2017-03-07313.00313.00313.00313.002000626000
2017-03-06310.00311.00310.00311.0090002793000
2017-03-03307.00308.00307.00307.0060001844000
2017-03-02316.00316.00309.00309.00120003758000
2017-03-01316.00316.00307.00308.0060001862000
2017-02-28313.00316.00313.00316.00100003156000
2017-02-27313.00316.00312.00316.00180005629000
2017-02-24312.00312.00309.00312.00160004975000
2017-02-23309.00310.00309.00310.003300010207000
2017-02-22309.00310.00306.00310.00140004325000
2017-02-21307.00310.00307.00309.00160004940000
2017-02-20307.00307.00307.00307.0040001228000
2017-02-17305.00309.00304.00309.0090002748000
2017-02-16304.00305.00304.00305.0090002737000
2017-02-15302.00310.00300.00305.00200006068000
2017-02-14305.00305.00299.00302.0060001819000
2017-02-13300.00305.00300.00303.00140004236000
2017-02-10298.00298.00296.00296.0070002082000
2017-02-09295.00298.00295.00298.003000889000
2017-02-08292.00293.00291.00293.0040001168000
2017-02-07289.00290.00284.00287.003800010936000
2017-02-06294.00294.00294.00294.00100002940000
2017-02-03297.00297.00294.00294.0090002659000
2017-02-02297.00297.00297.00297.0050001485000
2017-02-01299.00299.00294.00296.00290008591000
2017-01-31296.00299.00296.00299.00110003266000
2017-01-30299.00300.00298.00298.0090002694000
2017-01-27301.00301.00301.00301.002000602000
2017-01-26298.00301.00298.00301.00230006882000
2017-01-25303.00303.00297.00300.00200006012000
2017-01-24300.00300.00298.00300.0060001798000
2017-01-23302.00302.00301.00301.00220006643000
2017-01-20302.00304.00298.00298.00180005406000
2017-01-19305.00306.00303.00305.00100003048000
2017-01-18295.00309.00295.00305.00130003916000
2017-01-17298.00298.00295.00295.00170005031000
2017-01-16298.00300.00298.00298.00100002990000
2017-01-13300.00300.00297.00297.0040001193000
2017-01-12295.00299.00295.00299.00110003276000
2017-01-1100
2017-01-10303.00303.00295.00295.00250007496000
2017-01-06303.00303.00301.00303.0070002117000
2017-01-05305.00306.00301.00303.00220006664000
2017-01-04296.00304.00294.00300.00270008068000
2016-12-30284.00295.00284.00294.00200005795000
2016-12-29288.00288.00285.00285.00110003153000
2016-12-28290.00290.00288.00288.0050001443000
2016-12-27293.00293.00290.00290.00100002918000
2016-12-26291.00291.00288.00291.00260007560000
2016-12-22292.00292.00280.00286.00240006946000
2016-12-21290.00293.00288.00289.00330009616000
2016-12-20290.00290.00288.00288.00140004042000
2016-12-19286.00294.00286.00291.00260007477000
2016-12-16290.00290.00285.00286.00260007453000
2016-12-15278.00293.00278.00289.00250007180000
2016-12-14286.00286.00278.00280.00110003095000
2016-12-13282.00285.00281.00285.0080002259000
2016-12-12290.00292.00286.00286.00300008677000
2016-12-09288.00290.00285.00287.005800016671000
2016-12-08282.00282.00281.00281.0040001126000
2016-12-07274.00280.00271.00279.00240006638000
2016-12-06268.00275.00268.00270.004300011657000
2016-12-05265.00268.00265.00268.00220005846000
2016-12-02271.00271.00265.00269.0080002144000
2016-12-01271.00272.00269.00271.00140003790000
2016-11-30272.00272.00268.00271.0070001887000
2016-11-29266.00273.00266.00267.00180004864000
2016-11-28263.00266.00263.00266.0070001853000
2016-11-25263.00264.00262.00262.00210005522000
2016-11-24267.00267.00261.00261.004200011104000
2016-11-22255.00260.00255.00260.00150003871000
2016-11-21258.00259.00251.00255.00250006388000
2016-11-18258.00258.00256.00257.00160004112000
2016-11-17256.00257.00256.00257.00140003585000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter