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
2000/12/25 85 85 85 85 18,000
2000/12/19 85 85 85 85 1,000
2000/12/18 85 85 85 85 6,000
2000/12/15 80 85 80 85 9,000
2000/12/13 80 80 78 78 9,000
2000/12/12 74 81 74 80 20,000
2000/12/11 69 72 69 72 8,000
2000/12/08 67 69 67 69 6,000
2000/12/07 65 67 65 67 3,000
2000/12/06 58 64 58 63 40,000
2000/12/04 75 75 75 75 1,000
2000/11/27 75 75 75 75 6,000
2000/11/24 75 75 75 75 17,000
2000/11/22 75 75 75 75 1,000
2000/11/21 78 78 78 78 10,000
2000/11/20 73 78 73 78 3,000
2000/11/17 73 79 73 79 8,000
2000/11/16 73 73 73 73 4,000
2000/11/15 62 75 62 75 7,000
2000/11/14 62 62 62 62 1,000
2000/11/13 61 61 45 60 16,000
2000/11/09 73 73 71 71 16,000
2000/11/08 72 73 72 72 19,000
2000/11/06 70 72 70 71 20,000
2000/10/26 82 82 82 82 1,000
2000/10/25 83 83 83 83 5,000
2000/10/24 78 78 78 78 12,000
2000/10/23 75 75 75 75 2,000
2000/10/20 74 75 74 75 9,000
2000/10/19 74 74 74 74 2,000
2000/10/18 90 90 90 90 8,000
2000/10/17 90 90 90 90 8,000
2000/10/16 85 85 85 85 1,000
2000/10/12 77 77 77 77 1,000
2000/10/11 75 75 75 75 1,000
2000/10/10 80 80 80 80 1,000
2000/09/26 100 100 100 100 6,000
2000/09/25 90 100 90 100 11,000
2000/09/21 90 90 90 90 3,000
2000/09/20 89 89 89 89 4,000
2000/09/19 90 90 90 90 5,000
2000/09/18 87 87 87 87 3,000
2000/09/14 82 82 82 82 2,000
2000/09/07 82 82 82 82 1,000
2000/08/30 81 81 81 81 1,000
2000/08/28 97 97 97 97 5,000
2000/08/25 96 96 96 96 1,000
2000/08/23 95 95 95 95 10,000
2000/08/18 95 95 95 95 4,000
2000/08/17 97 97 97 97 2,000
2000/08/16 95 96 95 96 3,000
2000/08/15 95 95 95 95 2,000
2000/08/14 90 90 90 90 3,000
2000/08/01 90 90 90 90 1,000
2000/07/25 96 96 96 96 1,000
2000/07/24 96 96 96 96 16,000
2000/07/21 96 96 96 96 1,000
2000/07/17 96 96 96 96 7,000
2000/07/14 96 96 96 96 8,000
2000/07/13 100 100 96 96 2,000
2000/07/10 97 99 97 99 34,000
2000/07/05 97 97 97 97 2,000
2000/07/04 97 97 97 97 2,000
2000/07/03 96 96 96 96 7,000
2000/06/30 95 98 95 95 7,000
2000/06/29 95 95 95 95 5,000
2000/06/28 98 103 95 95 10,000
2000/06/27 99 100 99 100 5,000
2000/06/26 95 97 95 97 15,000
2000/06/23 91 91 91 91 12,000
2000/06/22 91 91 91 91 3,000
2000/06/20 86 86 86 86 5,000
2000/06/15 81 81 80 80 12,000
2000/06/14 80 80 80 80 2,000
2000/06/13 78 78 78 78 1,000
2000/06/09 70 75 70 75 3,000
2000/05/30 94 94 94 94 6,000
2000/05/29 93 93 93 93 3,000
2000/05/24 90 90 90 90 6,000
2000/05/23 90 90 90 90 2,000
2000/05/22 55 90 55 90 8,000
2000/05/18 85 85 85 85 1,000
2000/05/16 92 92 92 92 5,000
2000/05/15 92 92 92 92 6,000
2000/04/26 92 92 92 92 14,000
2000/04/25 92 92 92 92 1,000
2000/04/24 92 92 92 92 3,000
2000/04/21 92 92 92 92 2,000
2000/04/20 93 93 89 89 2,000
2000/04/19 89 89 89 89 13,000
2000/04/17 100 100 100 100 1,000
2000/04/14 85 85 75 75 4,000
2000/04/13 75 75 75 75 1,000
2000/04/12 78 78 78 78 1,000
2000/04/11 57 57 57 57 4,000
2000/04/10 86 86 86 86 6,000
2000/04/07 84 84 84 84 2,000
2000/04/06 82 84 82 84 5,000
2000/04/03 86 86 80 80 12,000
2000/03/29 85 85 85 85 1,000
2000/03/28 85 85 85 85 1,000
2000/03/27 85 85 85 85 8,000
2000/03/24 85 85 85 85 1,000
2000/03/23 84 84 84 84 3,000
2000/03/21 85 85 85 85 8,000
2000/03/17 85 85 85 85 1,000
2000/03/15 85 85 85 85 4,000
2000/03/14 85 85 85 85 1,000
2000/03/13 80 85 80 85 3,000
2000/03/10 80 80 80 80 3,000
2000/03/09 80 80 80 80 2,000
2000/03/06 73 73 73 73 1,000
2000/03/02 95 95 95 95 4,000
2000/03/01 92 92 92 92 3,000
2000/02/29 92 92 92 92 5,000
2000/02/28 92 92 92 92 1,000
2000/02/25 92 92 92 92 6,000
2000/02/22 89 89 89 89 5,000
2000/02/21 76 89 76 89 4,000
2000/02/17 76 76 76 76 3,000
2000/02/16 76 76 76 76 5,000
2000/02/14 71 71 71 71 4,000
2000/02/09 90 90 90 90 1,000
2000/02/08 90 90 90 90 1,000
2000/02/07 90 90 90 90 1,000
2000/02/04 90 90 90 90 1,000
2000/02/03 105 105 105 105 1,000
2000/02/01 105 105 105 105 10,000
2000/01/28 100 100 100 100 1,000
2000/01/27 100 100 100 100 1,000
2000/01/25 100 100 100 100 2,000
2000/01/24 100 100 100 100 4,000
2000/01/17 100 101 100 101 7,000
2000/01/14 100 100 100 100 7,000
2000/01/11 100 100 100 100 9,000
2000/01/07 101 101 101 101 3,000
2000/01/06 101 101 101 101 5,000
2000/01/04 100 100 100 100 2,000

このページの先頭へ