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
2007/12/27 740 755 740 755 14,000
2007/12/26 740 750 740 740 10,000
2007/12/25 732 740 722 740 26,000
2007/12/21 734 739 729 732 16,000
2007/12/20 750 750 710 745 31,000
2007/12/18 768 781 760 760 40,000
2007/12/17 859 859 790 798 8,000
2007/12/14 840 840 839 839 2,000
2007/12/13 836 849 836 836 11,000
2007/12/12 850 850 835 835 7,000
2007/12/11 848 850 848 850 5,000
2007/12/10 850 880 840 849 11,000
2007/12/07 879 879 879 879 1,000
2007/12/05 880 880 880 880 2,000
2007/12/04 890 890 880 880 2,000
2007/12/03 905 910 900 900 19,000
2007/11/30 889 919 889 900 14,000
2007/11/29 881 901 881 885 8,000
2007/11/28 895 920 880 880 20,000
2007/11/27 885 885 885 885 1,000
2007/11/26 880 900 880 900 18,000
2007/11/22 899 899 860 880 5,000
2007/11/21 940 940 940 940 1,000
2007/11/20 898 920 880 920 17,000
2007/11/16 959 959 959 959 1,000
2007/11/15 980 980 950 950 3,000
2007/11/14 945 965 945 965 3,000
2007/11/13 922 951 920 951 4,000
2007/11/12 978 978 952 952 7,000
2007/11/09 1,018 1,022 990 1,018 26,000
2007/11/08 980 1,000 970 970 12,000
2007/11/07 1,000 1,020 1,000 1,010 26,000
2007/11/06 1,000 1,020 970 990 49,000
2007/11/05 1,030 1,082 1,030 1,080 41,000
2007/11/02 982 1,030 982 1,030 34,000
2007/11/01 1,045 1,065 1,010 1,012 20,000
2007/10/31 1,010 1,050 1,010 1,044 11,000
2007/10/30 996 1,020 996 1,010 6,000
2007/10/29 960 1,010 960 1,010 12,000
2007/10/26 950 951 940 951 8,000
2007/10/25 990 990 960 960 11,000
2007/10/24 1,005 1,010 990 990 15,000
2007/10/23 1,020 1,030 1,003 1,004 11,000
2007/10/22 960 1,019 960 1,010 32,000
2007/10/19 1,036 1,051 1,015 1,050 49,000
2007/10/18 1,110 1,142 1,080 1,090 178,000
2007/10/17 1,025 1,075 1,003 1,075 204,000
2007/10/16 989 1,000 959 975 45,000
2007/10/15 950 988 950 988 61,000
2007/10/12 950 952 930 935 21,000
2007/10/11 919 940 901 930 17,000
2007/10/10 910 930 910 920 5,000
2007/10/09 910 910 895 910 13,000
2007/10/05 926 926 889 910 9,000
2007/10/04 868 930 868 920 61,000
2007/10/03 868 868 860 868 7,000
2007/10/02 850 855 850 850 30,000
2007/10/01 844 848 839 839 4,000
2007/09/28 834 849 829 849 8,000
2007/09/27 833 840 830 830 3,000
2007/09/26 830 830 820 820 5,000
2007/09/25 795 830 795 830 29,000
2007/09/21 790 790 786 786 2,000
2007/09/20 801 815 801 810 29,000
2007/09/19 790 815 785 785 38,000
2007/09/18 820 820 790 790 4,000
2007/09/14 780 800 780 800 6,000
2007/09/13 780 780 770 770 3,000
2007/09/12 786 815 786 800 12,000
2007/09/11 780 780 778 778 2,000
2007/09/10 750 790 750 785 10,000
2007/09/07 800 800 780 780 5,000
2007/09/06 800 800 800 800 5,000
2007/09/05 832 832 832 832 7,000
2007/09/04 820 850 820 850 40,000
2007/09/03 815 815 810 810 7,000
2007/08/31 799 800 799 800 11,000
2007/08/30 800 800 800 800 3,000
2007/08/24 825 825 825 825 3,000
2007/08/23 830 845 830 845 2,000
2007/08/22 788 788 788 788 2,000
2007/08/21 790 801 788 788 14,000
2007/08/20 800 830 800 820 28,000
2007/08/17 800 800 780 780 3,000
2007/08/16 820 827 800 800 28,000
2007/08/15 880 880 860 870 6,000
2007/08/14 881 881 881 881 1,000
2007/08/13 826 870 826 860 35,000
2007/08/10 850 869 820 825 23,000
2007/08/09 891 891 852 880 24,000
2007/08/08 930 930 910 910 10,000
2007/08/07 950 950 934 934 2,000
2007/08/06 930 950 926 950 7,000
2007/08/03 951 990 951 960 26,000
2007/08/02 1,001 1,001 925 950 31,000
2007/08/01 945 1,009 945 1,009 127,000
2007/07/31 920 950 919 949 139,000
2007/07/30 890 905 890 895 13,000
2007/07/27 901 910 880 901 12,000
2007/07/26 900 940 900 930 22,000
2007/07/25 900 905 900 900 12,000
2007/07/24 900 910 900 900 7,000
2007/07/23 903 908 900 900 13,000
2007/07/20 903 918 900 918 33,000
2007/07/19 905 905 885 900 6,000
2007/07/18 870 892 863 892 14,000
2007/07/17 916 916 877 877 26,000
2007/07/13 907 910 866 900 30,000
2007/07/12 927 935 902 902 29,000
2007/07/11 901 920 901 920 24,000
2007/07/10 920 923 899 911 23,000
2007/07/09 898 925 898 912 62,000
2007/07/06 893 899 876 895 95,000
2007/07/05 840 865 840 865 37,000
2007/07/04 840 852 836 838 53,000
2007/07/03 854 854 831 840 19,000
2007/07/02 829 845 829 840 37,000
2007/06/29 812 830 812 829 42,000
2007/06/28 809 809 806 809 8,000
2007/06/27 800 800 790 800 15,000
2007/06/26 810 812 793 806 31,000
2007/06/25 860 860 840 840 12,000
2007/06/22 853 853 840 840 5,000
2007/06/21 857 873 854 854 26,000
2007/06/20 846 875 841 875 42,000
2007/06/19 840 850 829 831 34,000
2007/06/18 810 830 802 820 25,000
2007/06/15 843 843 800 810 13,000
2007/06/14 800 846 796 840 36,000
2007/06/13 807 807 781 791 12,000
2007/06/12 807 809 770 808 22,000
2007/06/11 835 875 780 792 64,000
2007/06/08 830 830 780 830 68,000
2007/06/07 855 884 820 834 72,000
2007/06/06 849 909 849 885 200,000
2007/06/05 740 830 728 816 206,000
2007/06/04 725 738 723 738 39,000
2007/06/01 705 715 703 705 19,000
2007/05/31 690 710 690 700 17,000
2007/05/30 697 710 690 690 19,000
2007/05/29 692 697 692 693 10,000
2007/05/28 685 700 685 691 38,000
2007/05/25 699 699 674 685 10,000
2007/05/24 693 700 692 700 36,000
2007/05/23 727 727 701 710 86,000
2007/05/22 718 722 710 722 112,000
2007/05/21 636 689 626 688 47,000
2007/05/18 640 643 635 636 16,000
2007/05/17 675 675 650 660 37,000
2007/05/16 700 700 670 680 14,000
2007/05/15 702 707 691 701 22,000
2007/05/14 710 727 709 719 54,000
2007/05/11 679 690 669 690 21,000
2007/05/10 696 710 661 680 53,000
2007/05/09 640 679 640 676 71,000
2007/05/08 616 630 616 630 57,000
2007/05/07 623 623 615 615 14,000
2007/05/02 622 622 622 622 1,000
2007/05/01 606 615 606 615 3,000
2007/04/27 627 630 615 620 22,000
2007/04/26 585 630 575 629 69,000
2007/04/25 564 585 564 585 55,000
2007/04/24 565 568 565 565 22,000
2007/04/23 565 585 565 570 30,000
2007/04/20 568 568 562 562 8,000
2007/04/19 570 579 560 578 71,000
2007/04/18 540 555 540 550 21,000
2007/04/17 555 555 545 545 3,000
2007/04/16 560 560 555 555 5,000
2007/04/13 560 560 555 555 18,000
2007/04/12 558 559 549 559 9,000
2007/04/11 556 560 555 560 7,000
2007/04/10 566 566 560 566 12,000
2007/04/09 568 569 563 568 17,000
2007/04/06 550 565 545 563 44,000
2007/04/05 550 550 539 539 17,000
2007/04/04 539 548 539 548 29,000
2007/04/03 510 530 510 530 28,000
2007/04/02 519 525 519 520 67,000
2007/03/30 501 520 501 520 11,000
2007/03/29 490 499 481 499 11,000
2007/03/28 510 510 510 510 5,000
2007/03/27 510 520 510 520 3,000
2007/03/26 514 514 512 512 6,000
2007/03/23 515 530 515 515 51,000
2007/03/22 515 519 505 505 6,000
2007/03/20 495 510 495 501 12,000
2007/03/19 500 505 500 505 9,000
2007/03/16 500 505 500 501 9,000
2007/03/15 502 505 502 503 9,000
2007/03/14 474 487 474 482 20,000
2007/03/13 505 505 494 494 6,000
2007/03/12 482 515 481 506 33,000
2007/03/09 483 483 482 482 6,000
2007/03/08 480 480 480 480 1,000
2007/03/07 483 483 480 480 5,000
2007/03/06 465 485 465 485 26,000
2007/03/05 470 470 461 461 17,000
2007/03/02 485 485 473 485 23,000
2007/03/01 480 483 466 475 23,000
2007/02/28 478 478 456 475 12,000
2007/02/27 485 500 485 495 15,000
2007/02/26 485 486 485 486 4,000
2007/02/23 497 497 481 485 12,000
2007/02/22 470 484 470 484 17,000
2007/02/21 470 471 470 470 13,000
2007/02/20 455 478 455 475 32,000
2007/02/19 457 457 451 451 13,000
2007/02/16 470 470 455 457 3,000
2007/02/15 460 460 460 460 31,000
2007/02/14 460 460 460 460 5,000
2007/02/13 454 456 454 456 9,000
2007/02/08 451 451 451 451 1,000
2007/02/07 453 453 453 453 1,000
2007/02/06 453 453 453 453 4,000
2007/02/05 459 460 451 453 34,000
2007/02/02 449 454 449 450 5,000
2007/02/01 460 460 459 459 14,000
2007/01/31 474 474 455 455 8,000
2007/01/30 455 478 455 478 65,000
2007/01/29 451 460 450 455 54,000
2007/01/26 441 441 441 441 1,000
2007/01/25 440 448 431 431 11,000
2007/01/24 444 454 444 446 33,000
2007/01/23 435 439 435 439 8,000
2007/01/22 422 437 422 435 33,000
2007/01/19 414 418 414 418 5,000
2007/01/18 426 426 424 424 2,000
2007/01/17 429 429 428 428 2,000
2007/01/16 408 425 408 425 27,000
2007/01/15 408 412 405 405 4,000
2007/01/12 408 408 408 408 1,000
2007/01/10 415 417 407 412 37,000
2007/01/05 411 414 411 411 9,000

このページの先頭へ