日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

阪神内燃機工業(6018)の株価時系列情報

阪神内燃機工業(6018)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
1999/12/28 86 95 86 95 4,000
1999/12/24 95 95 95 95 3,000
1999/12/22 95 95 95 95 1,000
1999/12/21 95 95 95 95 2,000
1999/12/17 105 105 105 105 11,000
1999/12/16 105 105 105 105 4,000
1999/12/15 105 105 105 105 2,000
1999/12/14 105 105 105 105 4,000
1999/12/13 104 105 104 105 10,000
1999/12/07 95 95 95 95 1,000
1999/12/02 105 105 105 105 5,000
1999/12/01 105 105 105 105 1,000
1999/11/30 105 105 105 105 1,000
1999/11/29 105 105 105 105 7,000
1999/11/26 105 105 105 105 5,000
1999/11/25 100 100 100 100 1,000
1999/11/22 95 95 95 95 1,000
1999/11/19 100 100 100 100 2,000
1999/11/18 102 102 100 100 4,000
1999/11/16 101 101 101 101 3,000
1999/11/15 101 101 101 101 5,000
1999/11/12 100 100 100 100 2,000
1999/11/11 100 100 100 100 1,000
1999/11/09 100 100 100 100 17,000
1999/11/08 100 100 100 100 2,000
1999/11/05 103 103 103 103 3,000
1999/11/04 103 103 103 103 1,000
1999/10/29 110 112 110 110 5,000
1999/10/27 101 101 101 101 2,000
1999/10/26 101 101 101 101 1,000
1999/10/25 101 101 101 101 13,000
1999/10/18 101 101 101 101 7,000
1999/10/15 101 101 101 101 14,000
1999/10/14 104 105 101 101 11,000
1999/10/12 105 106 101 101 6,000
1999/09/24 135 135 135 135 15,000
1999/09/20 135 135 135 135 8,000
1999/09/17 135 135 135 135 5,000
1999/09/16 133 135 125 135 8,000
1999/09/14 137 137 137 137 2,000
1999/09/13 120 120 120 120 6,000
1999/09/09 120 120 120 120 3,000
1999/09/07 120 120 120 120 8,000
1999/09/06 120 120 120 120 11,000
1999/09/02 120 120 120 120 4,000
1999/09/01 120 120 120 120 3,000
1999/08/31 120 120 120 120 3,000
1999/08/30 120 120 120 120 8,000
1999/08/27 120 120 120 120 13,000
1999/08/24 110 110 110 110 2,000
1999/08/23 110 110 110 110 4,000
1999/08/18 110 110 110 110 2,000
1999/08/17 110 110 100 100 22,000
1999/08/13 110 110 110 110 3,000
1999/08/12 100 100 100 100 9,000
1999/08/11 105 105 100 100 6,000
1999/08/06 110 110 110 110 2,000
1999/08/03 120 120 120 120 1,000
1999/07/30 130 130 130 130 6,000
1999/07/29 125 125 125 125 2,000
1999/07/28 125 125 125 125 1,000
1999/07/26 125 125 125 125 1,000
1999/07/23 125 125 125 125 6,000
1999/07/22 125 125 125 125 1,000
1999/07/21 125 125 125 125 4,000
1999/07/19 130 130 130 130 1,000
1999/07/16 130 130 130 130 2,000
1999/07/15 130 130 130 130 1,000
1999/07/14 130 130 130 130 7,000
1999/07/13 123 123 123 123 7,000
1999/07/09 128 128 128 128 2,000
1999/07/07 130 130 128 128 3,000
1999/07/06 139 139 139 139 1,000
1999/07/05 101 101 101 101 4,000
1999/07/02 135 135 135 135 3,000
1999/06/30 142 142 135 135 17,000
1999/06/29 130 130 129 130 7,000
1999/06/28 115 120 115 120 4,000
1999/06/25 120 120 120 120 3,000
1999/06/24 120 120 120 120 2,000
1999/06/23 115 120 115 120 6,000
1999/06/18 115 115 106 110 6,000
1999/06/17 108 115 108 115 15,000
1999/06/16 110 110 106 106 5,000
1999/06/15 110 110 110 110 5,000
1999/06/14 105 105 105 105 4,000
1999/06/11 110 110 110 110 6,000
1999/06/09 112 112 112 112 2,000
1999/06/08 101 101 101 101 6,000
1999/06/03 100 100 100 100 2,000
1999/06/01 100 100 100 100 1,000
1999/05/31 100 100 100 100 2,000
1999/05/28 110 110 110 110 6,000
1999/05/26 105 110 105 110 8,000
1999/05/25 110 110 110 110 6,000
1999/05/20 110 110 105 105 2,000
1999/05/19 110 110 110 110 1,000
1999/05/18 112 112 112 112 9,000
1999/05/17 114 114 114 114 5,000
1999/05/14 114 114 114 114 2,000
1999/05/13 114 115 114 114 10,000
1999/05/12 113 116 113 113 8,000
1999/05/10 114 114 112 112 4,000
1999/05/07 112 115 112 112 6,000
1999/04/28 105 105 105 105 2,000
1999/04/27 95 102 95 100 4,000
1999/04/23 93 93 93 93 10,000
1999/04/22 108 108 108 108 1,000
1999/04/21 108 108 108 108 8,000
1999/04/19 112 112 112 112 3,000
1999/04/16 112 112 112 112 5,000
1999/04/15 112 112 112 112 9,000
1999/04/12 114 114 110 110 2,000
1999/04/09 110 114 110 114 10,000
1999/04/08 103 107 102 107 17,000
1999/04/07 102 102 102 102 19,000
1999/04/06 102 102 102 102 8,000
1999/04/05 102 108 102 102 15,000
1999/03/31 103 103 102 102 2,000
1999/03/29 103 103 103 103 1,000
1999/03/25 103 103 103 103 7,000
1999/03/24 100 103 100 103 9,000
1999/03/23 103 103 103 103 9,000
1999/03/19 103 103 100 100 4,000
1999/03/18 103 103 98 100 12,000
1999/03/17 103 103 103 103 3,000
1999/03/16 98 104 91 91 9,000
1999/03/15 98 98 98 98 1,000
1999/03/11 98 98 98 98 1,000
1999/03/10 90 90 90 90 1,000
1999/03/09 90 90 90 90 10,000
1999/03/08 90 90 90 90 1,000
1999/03/02 95 95 95 95 1,000
1999/03/01 95 95 95 95 6,000
1999/02/25 86 95 86 95 15,000
1999/02/24 86 86 86 86 16,000
1999/02/23 85 86 85 85 19,000
1999/02/22 85 110 85 110 6,000
1999/02/19 82 85 82 85 6,000
1999/02/18 87 87 86 86 7,000
1999/02/17 87 87 87 87 4,000
1999/02/16 91 91 86 86 20,000
1999/02/15 91 91 91 91 13,000
1999/02/12 92 92 91 92 8,000
1999/02/10 91 91 91 91 1,000
1999/02/09 106 106 106 106 1,000
1999/01/29 126 126 116 116 3,000
1999/01/28 126 126 126 126 1,000
1999/01/27 126 126 126 126 1,000
1999/01/26 130 130 130 130 11,000
1999/01/25 135 135 135 135 6,000
1999/01/18 135 135 135 135 10,000
1999/01/14 130 130 130 130 2,000

このページの先頭へ