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
2004/12/29 148 150 147 150 7,000
2004/12/28 147 155 147 155 12,000
2004/12/27 162 162 157 157 18,000
2004/12/24 148 151 148 150 9,000
2004/12/22 145 145 143 143 6,000
2004/12/21 144 150 140 140 37,000
2004/12/20 150 150 144 144 11,000
2004/12/17 150 151 150 151 12,000
2004/12/16 148 150 145 150 18,000
2004/12/15 144 148 144 148 17,000
2004/12/14 144 145 144 144 42,000
2004/12/13 160 160 144 147 28,000
2004/12/10 168 168 146 156 46,000
2004/12/09 160 169 158 162 102,000
2004/12/08 150 160 149 160 72,000
2004/12/07 151 151 151 151 1,000
2004/12/06 155 155 155 155 5,000
2004/12/03 155 155 152 152 14,000
2004/12/02 146 155 146 155 22,000
2004/12/01 147 147 146 146 7,000
2004/11/30 146 146 146 146 5,000
2004/11/29 147 147 147 147 9,000
2004/11/26 147 147 145 147 24,000
2004/11/25 148 148 147 147 6,000
2004/11/24 145 149 145 149 33,000
2004/11/22 144 145 144 145 3,000
2004/11/19 149 150 147 147 7,000
2004/11/18 148 149 148 149 8,000
2004/11/17 146 149 144 149 8,000
2004/11/16 149 155 147 148 68,000
2004/11/15 144 149 144 149 8,000
2004/11/12 142 142 140 140 4,000
2004/11/11 146 155 146 149 27,000
2004/11/10 140 143 136 143 9,000
2004/11/09 143 145 142 143 25,000
2004/11/08 137 144 137 141 10,000
2004/11/05 135 135 135 135 1,000
2004/11/04 138 138 136 136 9,000
2004/11/02 139 139 136 137 9,000
2004/11/01 137 139 136 136 9,000
2004/10/29 135 139 135 139 12,000
2004/10/28 135 135 135 135 1,000
2004/10/26 133 139 133 139 13,000
2004/10/25 134 134 134 134 6,000
2004/10/21 138 138 134 134 7,000
2004/10/20 140 140 137 138 9,000
2004/10/19 129 129 128 128 5,000
2004/10/18 130 130 130 130 5,000
2004/10/15 136 136 130 130 10,000
2004/10/13 136 137 136 136 3,000
2004/10/12 140 140 140 140 6,000
2004/10/08 138 138 136 136 3,000
2004/10/07 140 140 139 139 3,000
2004/10/06 139 140 139 139 5,000
2004/10/05 136 137 136 137 2,000
2004/10/01 138 138 136 136 4,000
2004/09/30 143 143 135 135 3,000
2004/09/29 135 143 135 143 10,000
2004/09/28 138 141 138 141 3,000
2004/09/27 141 141 135 135 6,000
2004/09/24 142 145 141 141 14,000
2004/09/22 147 148 140 140 12,000
2004/09/21 150 150 145 145 11,000
2004/09/17 142 160 142 150 49,000
2004/09/16 135 144 135 140 25,000
2004/09/15 131 132 131 132 4,000
2004/09/14 128 130 128 130 4,000
2004/09/13 120 130 120 128 3,000
2004/09/09 144 144 120 134 6,000
2004/09/08 138 138 136 136 7,000
2004/09/07 138 138 138 138 3,000
2004/09/06 140 144 140 140 25,000
2004/09/03 137 137 137 137 1,000
2004/09/02 142 142 139 140 22,000
2004/09/01 131 137 131 137 21,000
2004/08/30 130 133 130 133 4,000
2004/08/27 128 129 127 128 5,000
2004/08/26 124 126 124 125 8,000
2004/08/24 127 127 120 120 2,000
2004/08/23 118 122 118 122 8,000
2004/08/19 118 118 118 118 2,000
2004/08/16 125 125 119 119 6,000
2004/08/13 126 133 125 125 15,000
2004/08/12 125 125 125 125 7,000
2004/08/10 120 120 120 120 2,000
2004/08/09 115 115 115 115 3,000
2004/08/06 121 121 121 121 2,000
2004/08/04 124 124 121 121 4,000
2004/08/03 124 124 124 124 1,000
2004/07/30 125 125 122 122 5,000
2004/07/28 125 125 125 125 2,000
2004/07/26 128 132 128 128 13,000
2004/07/23 133 133 129 129 10,000
2004/07/22 133 133 133 133 3,000
2004/07/21 134 134 128 129 16,000
2004/07/20 133 134 130 134 13,000
2004/07/16 128 133 128 133 23,000
2004/07/15 128 129 126 126 9,000
2004/07/14 129 129 125 125 16,000
2004/07/13 128 129 126 129 10,000
2004/07/12 128 130 124 125 37,000
2004/07/09 125 126 120 124 28,000
2004/07/08 119 125 119 125 12,000
2004/07/07 117 117 117 117 5,000
2004/07/06 115 118 113 113 36,000
2004/07/05 120 120 110 111 31,000
2004/07/02 120 120 120 120 2,000
2004/07/01 119 119 116 116 16,000
2004/06/30 117 117 117 117 1,000
2004/06/29 119 119 117 117 6,000
2004/06/28 120 120 120 120 1,000
2004/06/25 116 119 116 119 2,000
2004/06/24 123 123 117 117 12,000
2004/06/23 124 125 120 120 9,000
2004/06/21 124 124 120 120 3,000
2004/06/18 124 124 116 116 11,000
2004/06/17 125 125 120 122 20,000
2004/06/16 115 120 115 120 19,000
2004/06/15 119 119 113 113 10,000
2004/06/14 113 119 113 119 8,000
2004/06/11 110 111 110 111 8,000
2004/06/10 109 109 108 108 7,000
2004/06/09 104 106 102 103 18,000
2004/06/08 104 105 102 102 18,000
2004/06/07 106 112 106 106 12,000
2004/06/04 109 110 102 102 9,000
2004/06/02 104 104 104 104 2,000
2004/05/31 109 109 109 109 1,000
2004/05/28 108 108 108 108 2,000
2004/05/26 110 110 108 108 6,000
2004/05/25 121 121 105 107 20,000
2004/05/24 128 128 120 120 42,000
2004/05/17 100 100 100 100 5,000
2004/05/14 102 102 100 100 10,000
2004/05/13 100 100 100 100 1,000
2004/05/10 101 101 98 98 13,000
2004/05/07 103 103 103 103 10,000
2004/05/06 104 108 104 107 9,000
2004/04/30 115 115 115 115 7,000
2004/04/27 105 105 105 105 4,000
2004/04/26 115 115 115 115 1,000
2004/04/23 120 120 120 120 9,000
2004/04/22 120 120 120 120 5,000
2004/04/21 120 120 120 120 5,000
2004/04/20 120 124 120 120 13,000
2004/04/19 120 120 119 119 5,000
2004/04/16 120 125 118 124 27,000
2004/04/15 120 120 118 120 15,000
2004/04/14 105 120 105 120 31,000
2004/04/13 105 105 104 104 3,000
2004/04/12 103 106 103 106 6,000
2004/04/09 114 114 114 114 1,000
2004/04/08 114 114 112 112 6,000
2004/04/07 105 110 105 110 30,000
2004/04/06 107 107 100 100 9,000
2004/04/05 108 108 107 107 16,000
2004/04/02 105 108 105 108 3,000
2004/04/01 108 108 105 105 4,000
2004/03/31 108 108 108 108 4,000
2004/03/30 106 107 106 107 15,000
2004/03/29 105 105 104 105 12,000
2004/03/26 101 104 100 103 28,000
2004/03/25 99 100 99 100 8,000
2004/03/24 96 96 96 96 2,000
2004/03/23 100 100 100 100 8,000
2004/03/19 100 100 100 100 2,000
2004/03/18 105 105 104 104 5,000
2004/03/17 99 103 99 103 24,000
2004/03/16 98 99 97 99 18,000
2004/03/15 99 99 97 97 11,000
2004/03/12 95 96 95 96 2,000
2004/03/11 95 95 95 95 3,000
2004/03/10 94 99 94 99 11,000
2004/03/09 88 90 88 90 12,000
2004/03/08 85 90 85 88 7,000
2004/03/05 84 84 84 84 5,000
2004/03/04 83 84 83 84 6,000
2004/03/03 81 81 81 81 1,000
2004/03/02 85 85 80 80 2,000
2004/02/26 88 88 88 88 5,000
2004/02/25 88 88 88 88 8,000
2004/02/24 85 88 85 88 13,000
2004/02/23 80 80 80 80 5,000
2004/02/20 79 79 79 79 2,000
2004/02/19 80 80 79 79 4,000
2004/02/18 80 81 80 81 8,000
2004/02/17 78 80 78 80 7,000
2004/02/16 78 78 78 78 6,000
2004/02/13 75 75 75 75 1,000
2004/02/12 75 75 75 75 5,000
2004/02/10 74 74 74 74 5,000
2004/02/06 77 77 73 73 7,000
2004/02/04 79 79 79 79 1,000
2004/02/03 81 81 74 74 10,000
2004/02/02 80 80 80 80 2,000
2004/01/29 81 81 81 81 3,000
2004/01/27 83 83 83 83 8,000
2004/01/26 83 84 83 83 17,000
2004/01/23 80 83 80 82 14,000
2004/01/22 80 80 80 80 5,000
2004/01/21 82 82 78 78 4,000
2004/01/20 84 87 74 83 28,000
2004/01/19 80 85 70 80 10,000
2004/01/16 78 78 74 78 14,000
2004/01/15 75 76 74 75 9,000
2004/01/14 72 74 72 72 4,000
2004/01/13 70 71 67 71 9,000
2004/01/09 70 73 60 60 39,000
2004/01/08 66 70 66 70 10,000
2004/01/07 69 69 69 69 3,000
2004/01/06 68 68 68 68 5,000

このページの先頭へ