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 |
---|---|---|---|---|---|
2011/12/29 | 136 | 138 | 136 | 137 | 4,000 |
2011/12/27 | 138 | 138 | 138 | 138 | 1,000 |
2011/12/26 | 141 | 141 | 139 | 139 | 10,000 |
2011/12/22 | 137 | 137 | 137 | 137 | 2,000 |
2011/12/21 | 135 | 137 | 135 | 137 | 5,000 |
2011/12/20 | 134 | 134 | 132 | 133 | 11,000 |
2011/12/19 | 137 | 139 | 135 | 135 | 7,000 |
2011/12/16 | 141 | 149 | 136 | 140 | 41,000 |
2011/12/15 | 148 | 148 | 140 | 140 | 35,000 |
2011/12/14 | 150 | 150 | 146 | 148 | 28,000 |
2011/12/13 | 138 | 156 | 137 | 147 | 111,000 |
2011/12/12 | 137 | 138 | 136 | 137 | 19,000 |
2011/12/09 | 138 | 138 | 136 | 137 | 18,000 |
2011/12/07 | 134 | 134 | 134 | 134 | 1,000 |
2011/12/06 | 136 | 136 | 134 | 134 | 10,000 |
2011/12/05 | 138 | 138 | 138 | 138 | 1,000 |
2011/12/02 | 142 | 142 | 136 | 136 | 7,000 |
2011/12/01 | 141 | 141 | 137 | 137 | 22,000 |
2011/11/30 | 129 | 137 | 129 | 137 | 38,000 |
2011/11/29 | 126 | 128 | 126 | 128 | 7,000 |
2011/11/28 | 123 | 127 | 123 | 127 | 2,000 |
2011/11/25 | 0 | 0 | 0 | 126 | 0 |
2011/11/24 | 126 | 126 | 126 | 126 | 10,000 |
2011/11/22 | 125 | 125 | 125 | 125 | 1,000 |
2011/11/21 | 126 | 127 | 125 | 125 | 7,000 |
2011/11/18 | 126 | 126 | 126 | 126 | 7,000 |
2011/11/17 | 128 | 130 | 127 | 128 | 24,000 |
2011/11/16 | 127 | 127 | 125 | 125 | 10,000 |
2011/11/15 | 122 | 126 | 122 | 124 | 15,000 |
2011/11/14 | 120 | 121 | 119 | 121 | 46,000 |
2011/11/11 | 123 | 123 | 120 | 120 | 7,000 |
2011/11/10 | 123 | 123 | 123 | 123 | 4,000 |
2011/11/09 | 125 | 126 | 124 | 125 | 12,000 |
2011/11/08 | 128 | 128 | 128 | 128 | 6,000 |
2011/11/07 | 129 | 132 | 128 | 128 | 42,000 |
2011/11/04 | 128 | 129 | 128 | 128 | 23,000 |
2011/11/02 | 130 | 130 | 128 | 128 | 8,000 |
2011/11/01 | 132 | 132 | 131 | 131 | 3,000 |
2011/10/31 | 133 | 133 | 131 | 133 | 21,000 |
2011/10/28 | 130 | 133 | 130 | 133 | 6,000 |
2011/10/27 | 129 | 129 | 129 | 129 | 9,000 |
2011/10/26 | 129 | 129 | 129 | 129 | 1,000 |
2011/10/25 | 132 | 132 | 132 | 132 | 1,000 |
2011/10/24 | 132 | 132 | 132 | 132 | 13,000 |
2011/10/21 | 128 | 129 | 128 | 129 | 7,000 |
2011/10/20 | 130 | 130 | 129 | 129 | 4,000 |
2011/10/19 | 130 | 132 | 130 | 130 | 4,000 |
2011/10/18 | 132 | 132 | 129 | 130 | 76,000 |
2011/10/17 | 131 | 131 | 130 | 130 | 11,000 |
2011/10/14 | 129 | 134 | 129 | 129 | 26,000 |
2011/10/13 | 126 | 127 | 124 | 126 | 63,000 |
2011/10/12 | 126 | 129 | 126 | 126 | 74,000 |
2011/10/11 | 124 | 126 | 124 | 126 | 7,000 |
2011/10/07 | 127 | 127 | 123 | 123 | 5,000 |
2011/10/06 | 125 | 125 | 125 | 125 | 19,000 |
2011/10/05 | 130 | 130 | 125 | 125 | 7,000 |
2011/10/04 | 129 | 130 | 129 | 130 | 12,000 |
2011/10/03 | 130 | 130 | 130 | 130 | 4,000 |
2011/09/30 | 130 | 130 | 130 | 130 | 4,000 |
2011/09/29 | 130 | 130 | 128 | 130 | 14,000 |
2011/09/28 | 130 | 130 | 130 | 130 | 27,000 |
2011/09/27 | 135 | 135 | 130 | 130 | 14,000 |
2011/09/26 | 139 | 139 | 131 | 135 | 28,000 |
2011/09/22 | 138 | 139 | 136 | 136 | 11,000 |
2011/09/21 | 140 | 140 | 140 | 140 | 2,000 |
2011/09/20 | 143 | 143 | 143 | 143 | 1,000 |
2011/09/16 | 144 | 144 | 142 | 144 | 12,000 |
2011/09/15 | 144 | 144 | 144 | 144 | 4,000 |
2011/09/14 | 144 | 144 | 144 | 144 | 4,000 |
2011/09/13 | 143 | 144 | 142 | 144 | 9,000 |
2011/09/12 | 142 | 144 | 142 | 144 | 5,000 |
2011/09/09 | 147 | 147 | 147 | 147 | 2,000 |
2011/09/08 | 148 | 148 | 148 | 148 | 1,000 |
2011/09/07 | 149 | 149 | 148 | 148 | 12,000 |
2011/09/06 | 149 | 149 | 149 | 149 | 1,000 |
2011/09/05 | 150 | 151 | 150 | 151 | 3,000 |
2011/09/02 | 152 | 152 | 150 | 152 | 20,000 |
2011/09/01 | 153 | 153 | 152 | 152 | 12,000 |
2011/08/31 | 151 | 153 | 151 | 152 | 6,000 |
2011/08/30 | 156 | 156 | 156 | 156 | 1,000 |
2011/08/29 | 155 | 155 | 155 | 155 | 1,000 |
2011/08/26 | 155 | 155 | 155 | 155 | 2,000 |
2011/08/25 | 161 | 161 | 155 | 155 | 2,000 |
2011/08/24 | 159 | 161 | 156 | 161 | 4,000 |
2011/08/23 | 159 | 159 | 159 | 159 | 8,000 |
2011/08/22 | 159 | 164 | 159 | 159 | 15,000 |
2011/08/19 | 0 | 0 | 0 | 160 | 0 |
2011/08/18 | 164 | 164 | 160 | 160 | 2,000 |
2011/08/17 | 0 | 0 | 0 | 165 | 0 |
2011/08/16 | 168 | 168 | 165 | 165 | 7,000 |
2011/08/15 | 169 | 169 | 165 | 166 | 5,000 |
2011/08/12 | 157 | 157 | 157 | 157 | 4,000 |
2011/08/11 | 157 | 157 | 152 | 152 | 3,000 |
2011/08/10 | 154 | 159 | 154 | 159 | 2,000 |
2011/08/09 | 150 | 154 | 150 | 154 | 2,000 |
2011/08/08 | 154 | 154 | 154 | 154 | 1,000 |
2011/08/05 | 163 | 163 | 155 | 159 | 12,000 |
2011/08/04 | 164 | 169 | 164 | 169 | 4,000 |
2011/08/03 | 165 | 167 | 164 | 164 | 4,000 |
2011/08/02 | 170 | 170 | 170 | 170 | 16,000 |
2011/08/01 | 165 | 165 | 164 | 164 | 2,000 |
2011/07/29 | 165 | 165 | 165 | 165 | 6,000 |
2011/07/28 | 171 | 171 | 171 | 171 | 7,000 |
2011/07/27 | 173 | 173 | 173 | 173 | 1,000 |
2011/07/26 | 0 | 0 | 0 | 175 | 0 |
2011/07/25 | 175 | 175 | 175 | 175 | 19,000 |
2011/07/22 | 172 | 174 | 172 | 174 | 9,000 |
2011/07/21 | 170 | 170 | 170 | 170 | 1,000 |
2011/07/20 | 172 | 172 | 170 | 170 | 5,000 |
2011/07/19 | 174 | 174 | 174 | 174 | 5,000 |
2011/07/15 | 172 | 172 | 170 | 172 | 18,000 |
2011/07/14 | 168 | 168 | 168 | 168 | 1,000 |
2011/07/13 | 166 | 166 | 166 | 166 | 2,000 |
2011/07/12 | 0 | 0 | 0 | 170 | 0 |
2011/07/11 | 0 | 0 | 0 | 170 | 0 |
2011/07/08 | 170 | 170 | 168 | 170 | 9,000 |
2011/07/07 | 165 | 165 | 162 | 162 | 2,000 |
2011/07/06 | 165 | 165 | 165 | 165 | 4,000 |
2011/07/05 | 166 | 166 | 166 | 166 | 8,000 |
2011/07/04 | 162 | 166 | 162 | 166 | 5,000 |
2011/07/01 | 167 | 167 | 163 | 163 | 5,000 |
2011/06/30 | 0 | 0 | 0 | 158 | 0 |
2011/06/29 | 169 | 169 | 158 | 158 | 18,000 |
2011/06/28 | 166 | 166 | 166 | 166 | 1,000 |
2011/06/27 | 170 | 170 | 170 | 170 | 1,000 |
2011/06/24 | 162 | 163 | 162 | 162 | 4,000 |
2011/06/23 | 166 | 166 | 165 | 166 | 10,000 |
2011/06/22 | 162 | 166 | 162 | 166 | 2,000 |
2011/06/21 | 0 | 0 | 0 | 160 | 0 |
2011/06/20 | 0 | 0 | 0 | 160 | 0 |
2011/06/17 | 164 | 164 | 160 | 160 | 4,000 |
2011/06/16 | 167 | 167 | 166 | 166 | 4,000 |
2011/06/15 | 153 | 157 | 153 | 157 | 6,000 |
2011/06/14 | 150 | 152 | 150 | 152 | 5,000 |
2011/06/13 | 148 | 148 | 147 | 147 | 3,000 |
2011/06/10 | 150 | 150 | 150 | 150 | 6,000 |
2011/06/09 | 0 | 0 | 0 | 152 | 0 |
2011/06/08 | 152 | 152 | 152 | 152 | 1,000 |
2011/06/07 | 0 | 0 | 0 | 156 | 0 |
2011/06/06 | 150 | 156 | 150 | 156 | 3,000 |
2011/06/03 | 158 | 158 | 158 | 158 | 6,000 |
2011/06/02 | 160 | 160 | 160 | 160 | 2,000 |
2011/06/01 | 162 | 162 | 162 | 162 | 1,000 |
2011/05/31 | 160 | 162 | 160 | 162 | 2,000 |
2011/05/30 | 159 | 159 | 157 | 157 | 2,000 |
2011/05/27 | 162 | 162 | 162 | 162 | 1,000 |
2011/05/26 | 0 | 0 | 0 | 166 | 0 |
2011/05/25 | 0 | 0 | 0 | 166 | 0 |
2011/05/24 | 166 | 166 | 166 | 166 | 11,000 |
2011/05/23 | 172 | 172 | 167 | 171 | 7,000 |
2011/05/20 | 165 | 167 | 165 | 167 | 4,000 |
2011/05/19 | 167 | 167 | 167 | 167 | 1,000 |
2011/05/18 | 168 | 168 | 165 | 165 | 3,000 |
2011/05/17 | 0 | 0 | 0 | 166 | 0 |
2011/05/16 | 180 | 180 | 163 | 166 | 18,000 |
2011/05/13 | 181 | 181 | 176 | 176 | 12,000 |
2011/05/12 | 182 | 183 | 181 | 181 | 6,000 |
2011/05/11 | 0 | 0 | 0 | 182 | 0 |
2011/05/10 | 183 | 184 | 182 | 182 | 8,000 |
2011/05/09 | 182 | 182 | 182 | 182 | 2,000 |
2011/05/06 | 181 | 181 | 181 | 181 | 1,000 |
2011/05/02 | 182 | 182 | 182 | 182 | 1,000 |
2011/04/28 | 180 | 180 | 180 | 180 | 2,000 |
2011/04/27 | 174 | 182 | 174 | 182 | 7,000 |
2011/04/26 | 179 | 179 | 174 | 174 | 5,000 |
2011/04/25 | 183 | 183 | 183 | 183 | 7,000 |
2011/04/22 | 183 | 183 | 181 | 181 | 3,000 |
2011/04/21 | 183 | 183 | 182 | 183 | 4,000 |
2011/04/20 | 182 | 185 | 182 | 184 | 8,000 |
2011/04/19 | 190 | 190 | 179 | 179 | 50,000 |
2011/04/18 | 189 | 189 | 182 | 182 | 12,000 |
2011/04/15 | 190 | 193 | 186 | 190 | 35,000 |
2011/04/14 | 180 | 185 | 180 | 183 | 24,000 |
2011/04/13 | 175 | 175 | 172 | 175 | 10,000 |
2011/04/12 | 178 | 178 | 177 | 177 | 2,000 |
2011/04/11 | 176 | 177 | 176 | 176 | 3,000 |
2011/04/08 | 185 | 187 | 178 | 178 | 9,000 |
2011/04/07 | 183 | 183 | 177 | 180 | 13,000 |
2011/04/06 | 185 | 185 | 175 | 175 | 14,000 |
2011/04/05 | 194 | 194 | 180 | 183 | 24,000 |
2011/04/04 | 196 | 209 | 194 | 194 | 79,000 |
2011/04/01 | 185 | 193 | 183 | 193 | 84,000 |
2011/03/31 | 175 | 183 | 175 | 182 | 23,000 |
2011/03/30 | 174 | 174 | 174 | 174 | 6,000 |
2011/03/29 | 171 | 171 | 168 | 169 | 10,000 |
2011/03/28 | 172 | 172 | 167 | 168 | 17,000 |
2011/03/25 | 172 | 174 | 172 | 173 | 8,000 |
2011/03/24 | 168 | 169 | 168 | 169 | 16,000 |
2011/03/23 | 159 | 170 | 159 | 160 | 26,000 |
2011/03/22 | 150 | 155 | 150 | 155 | 18,000 |
2011/03/18 | 136 | 148 | 136 | 143 | 19,000 |
2011/03/17 | 125 | 135 | 120 | 135 | 8,000 |
2011/03/16 | 131 | 136 | 130 | 130 | 24,000 |
2011/03/15 | 130 | 133 | 102 | 126 | 79,000 |
2011/03/14 | 158 | 158 | 130 | 140 | 43,000 |
2011/03/11 | 166 | 169 | 158 | 158 | 11,000 |
2011/03/10 | 169 | 169 | 169 | 169 | 1,000 |
2011/03/09 | 167 | 170 | 167 | 170 | 7,000 |
2011/03/08 | 169 | 169 | 169 | 169 | 1,000 |
2011/03/07 | 170 | 170 | 170 | 170 | 1,000 |
2011/03/04 | 167 | 170 | 167 | 170 | 5,000 |
2011/03/03 | 168 | 168 | 168 | 168 | 5,000 |
2011/03/02 | 0 | 0 | 0 | 169 | 0 |
2011/03/01 | 169 | 169 | 169 | 169 | 3,000 |
2011/02/28 | 167 | 168 | 167 | 168 | 3,000 |
2011/02/25 | 168 | 168 | 166 | 166 | 19,000 |
2011/02/24 | 165 | 168 | 165 | 166 | 23,000 |
2011/02/23 | 177 | 179 | 166 | 166 | 16,000 |
2011/02/22 | 179 | 179 | 177 | 177 | 5,000 |
2011/02/21 | 177 | 177 | 167 | 175 | 14,000 |
2011/02/18 | 182 | 182 | 181 | 181 | 9,000 |
2011/02/17 | 185 | 185 | 185 | 185 | 12,000 |
2011/02/16 | 187 | 187 | 187 | 187 | 4,000 |
2011/02/15 | 183 | 188 | 183 | 185 | 23,000 |
2011/02/14 | 184 | 184 | 181 | 181 | 14,000 |
2011/02/10 | 176 | 176 | 173 | 173 | 13,000 |
2011/02/09 | 176 | 176 | 176 | 176 | 2,000 |
2011/02/08 | 176 | 176 | 176 | 176 | 43,000 |
2011/02/07 | 176 | 176 | 176 | 176 | 5,000 |
2011/02/04 | 176 | 176 | 175 | 175 | 12,000 |
2011/02/03 | 0 | 0 | 0 | 174 | 0 |
2011/02/02 | 174 | 176 | 174 | 174 | 23,000 |
2011/02/01 | 170 | 173 | 170 | 173 | 16,000 |
2011/01/31 | 170 | 170 | 170 | 170 | 2,000 |
2011/01/28 | 170 | 172 | 168 | 172 | 11,000 |
2011/01/27 | 170 | 170 | 170 | 170 | 20,000 |
2011/01/26 | 0 | 0 | 0 | 173 | 0 |
2011/01/25 | 170 | 173 | 170 | 173 | 9,000 |
2011/01/24 | 169 | 169 | 162 | 169 | 18,000 |
2011/01/21 | 172 | 172 | 171 | 171 | 13,000 |
2011/01/20 | 0 | 0 | 0 | 171 | 0 |
2011/01/19 | 172 | 172 | 171 | 171 | 12,000 |
2011/01/18 | 170 | 172 | 169 | 172 | 15,000 |
2011/01/17 | 173 | 173 | 170 | 170 | 8,000 |
2011/01/14 | 164 | 168 | 164 | 166 | 16,000 |
2011/01/13 | 163 | 164 | 159 | 159 | 17,000 |
2011/01/12 | 158 | 161 | 157 | 160 | 16,000 |
2011/01/11 | 154 | 160 | 154 | 157 | 18,000 |
2011/01/07 | 151 | 152 | 150 | 152 | 36,000 |
2011/01/06 | 150 | 152 | 148 | 152 | 7,000 |
2011/01/05 | 147 | 150 | 146 | 150 | 9,000 |
2011/01/04 | 147 | 147 | 145 | 147 | 4,000 |