[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 
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
2016-11-16255.00255.00253.00253.00180004568000
2016-11-15253.00254.00253.00254.00130003292000
2016-11-14251.00253.00247.00253.0050001250000
2016-11-11252.00252.00244.00246.00130003217000
2016-11-10255.00255.00250.00251.00180004554000
2016-11-09253.00253.00240.00241.00290007117000
2016-11-08252.00255.00252.00252.0090002279000
2016-11-07251.00253.00251.00253.0050001258000
2016-11-04253.00255.00253.00253.003000761000
2016-11-02261.00261.00255.00255.00110002818000
2016-11-01259.00259.00258.00258.002000517000
2016-10-3100
2016-10-28257.00260.00257.00260.0050001295000
2016-10-27256.00256.00256.00256.0040001024000
2016-10-26259.00261.00259.00261.0090002336000
2016-10-25259.00260.00259.00259.00120003110000
2016-10-24255.00257.00250.00257.005000012722000
2016-10-21255.00257.00254.00257.00120003056000
2016-10-20257.00259.00255.00255.00110002820000
2016-10-19255.00256.00255.00256.0090002296000
2016-10-18251.00254.00251.00253.00140003538000
2016-10-17248.00250.00248.00250.00130003236000
2016-10-14246.00248.00246.00248.0070001728000
2016-10-13251.00253.00248.00248.00100002503000
2016-10-12250.00252.00250.00252.002000502000
2016-10-11256.00256.00251.00256.005200013234000
2016-10-07254.00254.00250.00251.00110002765000
2016-10-06252.00256.00252.00254.00130003301000
2016-10-05252.00257.00251.00253.00170004304000
2016-10-04247.00250.00247.00250.004600011392000
2016-10-03247.00247.00247.00247.002000494000
2016-09-30243.00247.00242.00247.00100002435000
2016-09-29243.00243.00241.00243.0080001937000
2016-09-28247.00247.00247.00247.0050001235000
2016-09-27251.00251.00240.00247.00110002699000
2016-09-26247.00255.00245.00253.00230005758000
2016-09-23248.00248.00242.00245.004400010845000
2016-09-21235.00241.00235.00240.00110002626000
2016-09-20233.00233.00232.00232.002000465000
2016-09-16231.00233.00231.00233.0060001396000
2016-09-15231.00231.00230.00230.003000691000
2016-09-14230.00231.00230.00231.002000461000
2016-09-13230.00230.00230.00230.003000690000
2016-09-12235.00236.00230.00230.00200004670000
2016-09-09236.00238.00236.00237.00210004969000
2016-09-08233.00235.00233.00235.0090002105000
2016-09-07229.00233.00229.00233.00240005517000
2016-09-06225.00230.00225.00230.00200004516000
2016-09-05224.00226.00224.00226.0050001128000
2016-09-02225.00226.00223.00223.00240005388000
2016-09-01225.00226.00225.00225.00210004733000
2016-08-31224.00226.00224.00225.00160003600000
2016-08-30224.00225.00223.00223.00340007604000
2016-08-29228.00228.00224.00225.00270006101000
2016-08-26229.00229.00229.00229.001000229000
2016-08-25228.00228.00225.00227.00390008867000
2016-08-24228.00230.00227.00227.00270006147000
2016-08-23231.00232.00228.00232.00360008303000
2016-08-22228.00228.00226.00227.00230005211000
2016-08-19230.00233.00228.00228.00240005514000
2016-08-18229.00231.00229.00230.0050001150000
2016-08-17228.00230.00228.00229.0070001604000
2016-08-16231.00231.00230.00231.0060001385000
2016-08-15229.00231.00226.00231.0050001145000
2016-08-12230.00230.00230.00230.001000230000
2016-08-10233.00233.00232.00233.00110002562000
2016-08-09233.00233.00228.00230.00170003935000
2016-08-08233.00233.00225.00225.00200004598000
2016-08-0500
2016-08-04233.00233.00233.00233.001000233000
2016-08-03227.00235.00225.00227.00240005447000
2016-08-02229.00237.00229.00230.00170003905000
2016-08-01231.00233.00225.00229.0070001604000
2016-07-29243.00243.00237.00237.0060001431000
2016-07-28241.00241.00238.00238.0070001677000
2016-07-27241.00241.00241.00241.003000723000
2016-07-26244.00248.00240.00240.00350008503000
2016-07-25239.00253.00237.00242.0019300046617000
2016-07-22224.00230.00223.00227.00340007743000
2016-07-21224.00224.00222.00224.00240005356000
2016-07-20225.00225.00222.00223.00340007587000
2016-07-19222.00223.00222.00223.004000890000
2016-07-15223.00226.00220.00220.00390008718000
2016-07-14221.00222.00219.00222.00110002426000
2016-07-13223.00223.00221.00221.00260005781000
2016-07-12223.00225.00221.00221.00350007800000
2016-07-11227.00227.00220.00224.00160003587000
2016-07-08224.00224.00219.00219.00200004467000
2016-07-07221.00221.00221.00221.001000221000
2016-07-06221.00221.00218.00220.00120002633000
2016-07-05219.00222.00219.00221.00170003745000
2016-07-04222.00222.00220.00220.00290006409000
2016-07-01220.00220.00219.00219.00130002852000
2016-06-30220.00223.00219.00219.00210004629000
2016-06-29222.00223.00220.00220.00110002437000
2016-06-28218.00236.00218.00218.00380008495000
2016-06-27219.00219.00218.00218.004000874000
2016-06-24237.00237.00215.00215.00300006911000
2016-06-23232.00232.00229.00230.00400009253000
2016-06-22231.00235.00229.00230.00270006218000
2016-06-21229.00237.00229.00232.0070001641000
2016-06-20226.00228.00226.00228.0050001136000
2016-06-17230.00230.00226.00226.00210004799000
2016-06-16230.00233.00228.00228.00190004370000
2016-06-15234.00234.00226.00228.0090002074000
2016-06-14239.00239.00234.00234.00160003793000
2016-06-13240.00240.00239.00239.0080001915000
2016-06-10246.00246.00241.00242.00250006102000
2016-06-09249.00249.00244.00246.00220005417000
2016-06-08250.00250.00249.00249.0080001999000
2016-06-07250.00250.00250.00250.001000250000
2016-06-06248.00250.00248.00248.0090002238000
2016-06-03253.00255.00252.00252.0060001517000
2016-06-02256.00257.00254.00255.00180004607000
2016-06-01256.00256.00255.00256.0060001535000
2016-05-31259.00259.00250.00254.00180004571000
2016-05-30260.00260.00259.00259.0060001558000
2016-05-27265.00265.00261.00261.0070001848000
2016-05-26265.00266.00258.00263.00100002628000
2016-05-25269.00269.00253.00259.00180004731000
2016-05-24255.00262.00255.00262.003000779000
2016-05-23260.00263.00258.00263.00380009876000
2016-05-20250.00253.00250.00251.00180004515000
2016-05-19250.00250.00250.00250.0060001500000
2016-05-18252.00254.00249.00249.00120003011000
2016-05-17249.00252.00247.00252.0080002001000
2016-05-16246.00250.00245.00247.00140003462000
2016-05-13241.00241.00233.00233.00140003313000
2016-05-12243.00243.00241.00241.003000725000
2016-05-11243.00243.00241.00241.003000725000
2016-05-10245.00245.00244.00245.00190004654000
2016-05-09248.00248.00239.00241.00300007239000
2016-05-06251.00251.00251.00251.002000502000
2016-05-02247.00247.00247.00247.003000741000
2016-04-28251.00251.00247.00247.0090002242000
2016-04-27252.00252.00250.00250.0080002003000
2016-04-26254.00254.00250.00250.0050001263000
2016-04-25251.00251.00251.00251.00330008283000
2016-04-22249.00252.00245.00251.00240005963000
2016-04-21249.00252.00249.00252.005100012753000
2016-04-20250.00251.00248.00248.00200004996000
2016-04-19247.00249.00247.00248.00100002480000
2016-04-18248.00248.00247.00247.0090002228000
2016-04-15256.00256.00250.00252.00380009523000
2016-04-14255.00256.00254.00255.00190004846000
2016-04-13250.00250.00250.00250.0070001750000
2016-04-12258.00258.00250.00250.00120003016000
2016-04-11256.00256.00250.00250.00110002786000
2016-04-08246.00253.00245.00250.0080001985000
2016-04-07250.00250.00250.00250.0040001000000
2016-04-06245.00250.00245.00250.002000495000
2016-04-05257.00259.00243.00244.00260006586000
2016-04-04259.00259.00257.00257.00120003104000
2016-04-01273.00273.00255.00256.00240006239000
2016-03-31276.00277.00275.00275.00120003315000
2016-03-30281.00281.00281.00281.002000562000
2016-03-29284.00284.00284.00284.001000284000
2016-03-28284.00287.00280.00284.00220006246000
2016-03-25280.00288.00280.00284.00270007622000
2016-03-24280.00284.00280.00284.00170004778000
2016-03-23285.00287.00280.00280.004700013327000
2016-03-22284.00288.00281.00283.00250007091000
2016-03-18280.00280.00280.00280.001000280000
2016-03-17280.00281.00280.00281.0070001962000
2016-03-16280.00280.00280.00280.0050001400000
2016-03-15280.00280.00280.00280.0050001400000
2016-03-14288.00288.00280.00280.0070001977000
2016-03-11280.00280.00280.00280.001000280000
2016-03-10268.00289.00268.00280.00110003050000
2016-03-09270.00271.00268.00270.00100002699000
2016-03-08272.00273.00271.00271.00110002993000
2016-03-07269.00273.00269.00272.005400014537000
2016-03-04274.00274.00270.00270.00110002982000
2016-03-03275.00276.00275.00276.0090002481000
2016-03-02279.00280.00279.00279.0040001117000
2016-03-01270.00270.00270.00270.001000270000
2016-02-29275.00275.00275.00275.003000825000
2016-02-26283.00283.00275.00275.0040001116000
2016-02-25289.00289.00282.00282.00110003144000
2016-02-24283.00283.00277.00282.00180005069000
2016-02-23294.00294.00283.00283.00300008749000
2016-02-22275.00278.00273.00278.0090002481000
2016-02-19270.00270.00270.00270.001000270000
2016-02-18267.00272.00267.00269.00190005137000
2016-02-17269.00269.00263.00263.00110002953000
2016-02-16267.00267.00264.00264.0050001326000
2016-02-15268.00268.00268.00268.001000268000
2016-02-12256.00269.00250.00256.00210005317000
2016-02-10298.00306.00270.00270.00110003162000
2016-02-09282.00282.00282.00282.001000282000
2016-02-08281.00282.00281.00282.002000563000
2016-02-05285.00289.00281.00281.00120003431000
2016-02-04299.00299.00290.00290.00120003517000
2016-02-03300.00305.00299.00299.0050001504000
2016-02-02306.00306.00306.00306.004800014688000
2016-02-01313.00314.00313.00314.0050001568000
2016-01-29307.00307.00305.00306.0070002138000
2016-01-28310.00310.00306.00309.0040001234000
2016-01-27311.00311.00311.00311.002000622000
2016-01-2600
2016-01-25324.00324.00316.00321.00270008721000
2016-01-22306.00307.00301.00301.003000914000
2016-01-21305.00306.00298.00298.0040001209000
2016-01-20308.00308.00305.00305.0060001840000
2016-01-19304.00308.00304.00306.00100003056000
2016-01-18304.00312.00304.00312.002000616000
2016-01-1500
2016-01-14313.00313.00306.00313.00140004357000
2016-01-13317.00317.00311.00317.0080002525000
2016-01-12317.00317.00310.00317.00120003785000
2016-01-08320.00326.00313.00313.00180005778000
2016-01-07323.00323.00320.00320.004900015687000
2016-01-06333.00333.00322.00322.0050001636000
2016-01-05338.00338.00334.00334.00140004700000
2016-01-04341.00341.00338.00338.0040001355000
2015-12-30341.00341.00341.00341.00110003751000
2015-12-2900
2015-12-28344.00345.00341.00345.003400011723000
2015-12-25349.00351.00335.00345.003000010376000
2015-12-24349.00355.00341.00346.006000020882000
2015-12-22360.00360.00356.00357.0070002500000
2015-12-21357.00357.00355.00355.0050001778000
2015-12-18355.00357.00355.00357.00180006397000
2015-12-17352.00357.00352.00357.0060002124000
2015-12-16350.00358.00350.00358.0050001766000
2015-12-1500
2015-12-14350.00350.00350.00350.0050001750000
2015-12-1100
2015-12-10355.00355.00351.00352.00120004246000
2015-12-09357.00360.00357.00358.0060002151000
2015-12-08360.00360.00356.00356.0070002501000
2015-12-07368.00368.00362.00362.0090003266000
2015-12-04372.00372.00367.00368.00160005930000
2015-12-03368.00370.00368.00370.0050001842000

   ※ 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。 

s7db.com Twitter Blog