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
2010/12/30 146 147 146 147 8,000
2010/12/29 146 146 145 145 18,000
2010/12/28 145 146 145 146 2,000
2010/12/27 147 147 145 146 7,000
2010/12/24 149 150 147 150 13,000
2010/12/22 149 149 147 147 21,000
2010/12/21 149 149 149 149 3,000
2010/12/20 151 151 149 149 56,000
2010/12/17 150 150 150 150 4,000
2010/12/16 154 154 151 151 5,000
2010/12/15 154 154 154 154 3,000
2010/12/14 149 149 149 149 8,000
2010/12/13 152 152 149 149 5,000
2010/12/10 152 152 152 152 8,000
2010/12/09 150 151 150 150 6,000
2010/12/08 150 150 149 149 2,000
2010/12/07 146 147 146 147 2,000
2010/12/06 148 149 146 146 4,000
2010/12/03 147 147 147 147 3,000
2010/12/02 0 0 0 147 0
2010/12/01 147 147 147 147 5,000
2010/11/30 148 150 148 150 2,000
2010/11/29 148 148 148 148 1,000
2010/11/26 149 149 149 149 1,000
2010/11/25 148 148 148 148 4,000
2010/11/24 147 147 146 146 9,000
2010/11/22 144 146 144 146 3,000
2010/11/19 145 145 144 144 4,000
2010/11/18 141 147 141 147 2,000
2010/11/17 141 141 141 141 1,000
2010/11/16 142 145 141 144 20,000
2010/11/15 140 140 140 140 3,000
2010/11/12 137 137 137 137 16,000
2010/11/11 138 138 136 138 5,000
2010/11/10 134 137 134 137 13,000
2010/11/09 137 137 137 137 1,000
2010/11/08 136 136 135 135 6,000
2010/11/05 136 137 136 136 8,000
2010/11/04 136 138 136 138 12,000
2010/11/02 142 142 141 141 2,000
2010/11/01 0 0 0 142 0
2010/10/29 142 142 142 142 1,000
2010/10/28 145 145 145 145 1,000
2010/10/27 144 144 144 144 12,000
2010/10/26 144 144 144 144 2,000
2010/10/25 145 145 145 145 11,000
2010/10/22 138 140 138 140 18,000
2010/10/21 137 137 137 137 1,000
2010/10/20 136 136 134 134 20,000
2010/10/19 139 139 139 139 1,000
2010/10/18 140 140 140 140 7,000
2010/10/15 139 139 138 138 8,000
2010/10/14 140 140 139 139 17,000
2010/10/13 144 144 144 144 2,000
2010/10/12 0 0 0 144 0
2010/10/08 143 144 143 144 30,000
2010/10/07 147 147 147 147 1,000
2010/10/06 144 144 144 144 5,000
2010/10/05 0 0 0 147 0
2010/10/04 146 147 144 147 4,000
2010/10/01 146 146 146 146 4,000
2010/09/30 149 149 148 148 7,000
2010/09/29 0 0 0 149 0
2010/09/28 149 149 149 149 2,000
2010/09/27 149 149 149 149 1,000
2010/09/24 151 151 149 150 12,000
2010/09/22 151 151 149 149 9,000
2010/09/21 152 154 150 150 6,000
2010/09/17 152 152 152 152 6,000
2010/09/16 156 156 150 150 10,000
2010/09/15 152 152 149 151 12,000
2010/09/14 150 150 150 150 3,000
2010/09/13 150 150 150 150 4,000
2010/09/10 151 151 151 151 1,000
2010/09/09 0 0 0 152 0
2010/09/08 0 0 0 152 0
2010/09/07 0 0 0 152 0
2010/09/06 0 0 0 152 0
2010/09/03 0 0 0 152 0
2010/09/02 152 152 152 152 1,000
2010/09/01 154 154 154 154 48,000
2010/08/31 149 154 149 154 9,000
2010/08/30 154 154 154 154 9,000
2010/08/27 154 154 154 154 2,000
2010/08/26 152 154 152 154 4,000
2010/08/25 150 150 150 150 1,000
2010/08/24 152 157 152 157 5,000
2010/08/23 157 157 157 157 11,000
2010/08/20 156 156 155 155 3,000
2010/08/19 154 154 154 154 2,000
2010/08/18 154 154 149 149 4,000
2010/08/17 153 153 153 153 1,000
2010/08/16 154 154 154 154 4,000
2010/08/13 154 154 153 154 4,000
2010/08/12 155 155 154 154 2,000
2010/08/11 159 159 159 159 2,000
2010/08/10 159 159 159 159 1,000
2010/08/09 169 169 163 163 10,000
2010/08/06 155 160 155 160 4,000
2010/08/05 0 0 0 159 0
2010/08/04 160 160 159 159 3,000
2010/08/03 161 163 154 160 15,000
2010/08/02 172 172 170 170 5,000
2010/07/30 173 173 173 173 5,000
2010/07/29 170 173 170 173 15,000
2010/07/28 172 173 172 173 15,000
2010/07/27 170 173 170 172 13,000
2010/07/26 173 173 173 173 1,000
2010/07/23 173 173 173 173 22,000
2010/07/22 160 168 160 168 10,000
2010/07/21 165 165 163 165 9,000
2010/07/20 163 163 159 163 19,000
2010/07/16 163 164 162 164 13,000
2010/07/15 161 164 161 162 20,000
2010/07/14 159 163 159 163 3,000
2010/07/13 158 158 158 158 2,000
2010/07/12 163 163 162 162 3,000
2010/07/09 161 161 160 160 10,000
2010/07/08 0 0 0 155 0
2010/07/07 0 0 0 155 0
2010/07/06 155 155 155 155 2,000
2010/07/05 159 159 155 159 8,000
2010/07/02 160 160 160 160 1,000
2010/07/01 154 155 154 155 6,000
2010/06/30 152 156 149 155 24,000
2010/06/29 152 154 152 154 11,000
2010/06/28 157 157 154 157 10,000
2010/06/25 0 0 0 155 0
2010/06/24 155 155 155 155 1,000
2010/06/23 159 159 157 159 9,000
2010/06/22 159 160 159 160 3,000
2010/06/21 160 160 160 160 1,000
2010/06/18 157 157 157 157 1,000
2010/06/17 159 162 159 162 3,000
2010/06/16 163 163 154 158 17,000
2010/06/15 162 162 162 162 4,000
2010/06/14 156 163 156 163 5,000
2010/06/11 153 155 153 155 5,000
2010/06/10 152 152 152 152 1,000
2010/06/09 152 152 151 151 4,000
2010/06/08 155 155 155 155 1,000
2010/06/07 157 157 153 157 7,000
2010/06/04 159 159 159 159 1,000
2010/06/03 159 159 159 159 1,000
2010/06/02 159 159 155 155 4,000
2010/06/01 158 158 156 156 31,000
2010/05/31 157 158 157 158 2,000
2010/05/28 155 161 155 161 9,000
2010/05/27 150 153 150 150 8,000
2010/05/26 151 154 151 154 7,000
2010/05/25 160 160 155 155 12,000
2010/05/24 162 162 158 159 21,000
2010/05/21 151 157 150 153 18,000
2010/05/20 160 160 157 157 5,000
2010/05/19 158 160 155 160 26,000
2010/05/18 166 168 160 163 24,000
2010/05/17 170 170 159 164 65,000
2010/05/14 181 181 177 178 13,000
2010/05/13 177 179 177 179 7,000
2010/05/12 177 177 177 177 2,000
2010/05/11 182 184 179 179 26,000
2010/05/10 179 184 179 184 10,000
2010/05/07 178 180 170 179 32,000
2010/05/06 187 190 185 186 37,000
2010/04/30 190 195 189 195 47,000
2010/04/28 186 188 184 188 19,000
2010/04/27 186 190 186 188 40,000
2010/04/26 182 187 182 187 24,000
2010/04/23 183 183 181 181 7,000
2010/04/22 182 182 180 180 13,000
2010/04/21 179 181 179 181 20,000
2010/04/20 182 183 175 178 58,000
2010/04/19 184 184 181 182 17,000
2010/04/16 187 187 184 186 24,000
2010/04/15 185 186 185 186 10,000
2010/04/14 185 186 183 183 17,000
2010/04/13 183 185 183 185 19,000
2010/04/12 183 184 182 182 24,000
2010/04/09 180 180 179 180 14,000
2010/04/08 180 184 177 181 28,000
2010/04/07 180 185 180 181 23,000
2010/04/06 179 185 178 180 57,000
2010/04/05 177 178 177 178 12,000
2010/04/02 178 178 175 177 20,000
2010/04/01 176 176 173 173 38,000
2010/03/31 178 179 174 176 38,000
2010/03/30 176 178 175 178 33,000
2010/03/29 179 181 176 176 17,000
2010/03/26 180 181 180 181 21,000
2010/03/25 180 180 176 179 27,000
2010/03/24 183 183 181 181 19,000
2010/03/23 183 184 182 182 21,000
2010/03/19 175 180 174 180 29,000
2010/03/18 178 180 173 178 25,000
2010/03/17 180 181 178 178 12,000
2010/03/16 181 183 174 182 42,000
2010/03/15 176 182 175 181 30,000
2010/03/12 174 175 173 175 9,000
2010/03/11 173 174 171 172 40,000
2010/03/10 165 170 165 169 18,000
2010/03/09 166 166 166 166 7,000
2010/03/08 163 167 163 166 22,000
2010/03/05 161 162 161 161 5,000
2010/03/04 162 162 160 161 13,000
2010/03/03 162 163 161 162 16,000
2010/03/02 163 164 162 164 39,000
2010/03/01 163 163 161 163 19,000
2010/02/26 161 162 161 161 11,000
2010/02/25 164 164 160 162 22,000
2010/02/24 167 167 165 165 6,000
2010/02/23 167 167 166 166 8,000
2010/02/22 163 164 163 164 3,000
2010/02/19 159 162 159 162 13,000
2010/02/18 163 163 160 161 13,000
2010/02/17 164 164 164 164 1,000
2010/02/16 165 165 160 160 18,000
2010/02/15 165 165 161 165 6,000
2010/02/12 160 166 160 161 41,000
2010/02/10 160 160 159 159 4,000
2010/02/09 160 160 158 160 9,000
2010/02/08 164 164 161 161 20,000
2010/02/05 170 170 168 168 4,000
2010/02/04 164 167 164 167 14,000
2010/02/03 161 165 161 162 12,000
2010/02/02 160 163 160 161 8,000
2010/02/01 168 168 156 159 46,000
2010/01/29 168 168 164 166 8,000
2010/01/28 170 171 170 170 5,000
2010/01/27 172 172 170 170 2,000
2010/01/26 175 175 173 173 8,000
2010/01/25 175 176 171 176 23,000
2010/01/22 173 175 173 175 3,000
2010/01/21 174 176 169 176 10,000
2010/01/20 180 180 172 177 51,000
2010/01/19 182 182 181 181 3,000
2010/01/18 186 186 179 182 18,000
2010/01/15 183 192 182 184 64,000
2010/01/14 177 180 177 180 16,000
2010/01/13 173 178 173 176 34,000
2010/01/12 166 175 166 175 33,000
2010/01/08 162 165 162 165 7,000
2010/01/07 162 163 159 163 8,000
2010/01/06 162 162 162 162 1,000
2010/01/05 163 163 161 163 4,000
2010/01/04 159 162 159 162 22,000

このページの先頭へ