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 |
---|---|---|---|---|---|
2012/12/28 | 131 | 133 | 131 | 133 | 13,000 |
2012/12/27 | 129 | 129 | 128 | 129 | 13,000 |
2012/12/26 | 128 | 130 | 128 | 130 | 4,000 |
2012/12/25 | 130 | 130 | 126 | 126 | 15,000 |
2012/12/21 | 131 | 131 | 128 | 130 | 5,000 |
2012/12/20 | 126 | 131 | 126 | 128 | 24,000 |
2012/12/19 | 130 | 132 | 129 | 129 | 14,000 |
2012/12/18 | 131 | 132 | 130 | 130 | 12,000 |
2012/12/17 | 133 | 133 | 133 | 133 | 6,000 |
2012/12/14 | 131 | 131 | 130 | 130 | 8,000 |
2012/12/13 | 130 | 131 | 126 | 129 | 39,000 |
2012/12/12 | 125 | 125 | 123 | 123 | 9,000 |
2012/12/10 | 129 | 129 | 124 | 125 | 14,000 |
2012/12/07 | 125 | 125 | 125 | 125 | 3,000 |
2012/12/05 | 124 | 124 | 124 | 124 | 2,000 |
2012/12/04 | 122 | 122 | 122 | 122 | 1,000 |
2012/12/03 | 122 | 122 | 121 | 121 | 3,000 |
2012/11/30 | 125 | 125 | 121 | 121 | 6,000 |
2012/11/29 | 120 | 120 | 120 | 120 | 6,000 |
2012/11/28 | 121 | 121 | 121 | 121 | 6,000 |
2012/11/27 | 125 | 125 | 122 | 122 | 5,000 |
2012/11/26 | 129 | 129 | 129 | 129 | 9,000 |
2012/11/22 | 121 | 125 | 120 | 125 | 22,000 |
2012/11/21 | 123 | 123 | 123 | 123 | 1,000 |
2012/11/20 | 120 | 124 | 120 | 122 | 48,000 |
2012/11/19 | 119 | 120 | 119 | 120 | 7,000 |
2012/11/16 | 117 | 119 | 117 | 118 | 24,000 |
2012/11/15 | 115 | 115 | 115 | 115 | 7,000 |
2012/11/14 | 114 | 115 | 114 | 115 | 10,000 |
2012/11/13 | 116 | 116 | 116 | 116 | 2,000 |
2012/11/12 | 117 | 119 | 117 | 117 | 44,000 |
2012/11/09 | 116 | 116 | 115 | 115 | 5,000 |
2012/11/08 | 117 | 117 | 117 | 117 | 1,000 |
2012/11/07 | 117 | 118 | 117 | 118 | 4,000 |
2012/11/06 | 117 | 117 | 116 | 117 | 16,000 |
2012/11/05 | 116 | 120 | 116 | 120 | 7,000 |
2012/11/02 | 118 | 118 | 116 | 116 | 7,000 |
2012/11/01 | 115 | 115 | 115 | 115 | 1,000 |
2012/10/31 | 115 | 117 | 115 | 117 | 11,000 |
2012/10/30 | 119 | 119 | 116 | 116 | 7,000 |
2012/10/29 | 116 | 116 | 115 | 115 | 3,000 |
2012/10/26 | 115 | 115 | 115 | 115 | 3,000 |
2012/10/25 | 115 | 115 | 115 | 115 | 9,000 |
2012/10/24 | 115 | 116 | 114 | 114 | 22,000 |
2012/10/23 | 117 | 119 | 116 | 119 | 19,000 |
2012/10/22 | 115 | 115 | 114 | 115 | 14,000 |
2012/10/19 | 116 | 116 | 116 | 116 | 14,000 |
2012/10/18 | 115 | 117 | 115 | 117 | 5,000 |
2012/10/17 | 117 | 117 | 115 | 116 | 5,000 |
2012/10/16 | 124 | 125 | 116 | 117 | 54,000 |
2012/10/15 | 112 | 112 | 112 | 112 | 3,000 |
2012/10/12 | 109 | 109 | 109 | 109 | 2,000 |
2012/10/10 | 107 | 108 | 106 | 108 | 6,000 |
2012/10/05 | 109 | 109 | 109 | 109 | 1,000 |
2012/10/04 | 109 | 109 | 109 | 109 | 1,000 |
2012/10/03 | 110 | 110 | 107 | 107 | 6,000 |
2012/10/02 | 115 | 115 | 111 | 112 | 19,000 |
2012/09/28 | 115 | 115 | 115 | 115 | 4,000 |
2012/09/27 | 117 | 117 | 117 | 117 | 5,000 |
2012/09/25 | 117 | 117 | 117 | 117 | 5,000 |
2012/09/24 | 122 | 122 | 120 | 120 | 12,000 |
2012/09/21 | 117 | 120 | 117 | 120 | 6,000 |
2012/09/20 | 120 | 120 | 113 | 113 | 34,000 |
2012/09/19 | 120 | 120 | 120 | 120 | 4,000 |
2012/09/18 | 125 | 125 | 120 | 120 | 18,000 |
2012/09/14 | 119 | 120 | 119 | 120 | 14,000 |
2012/09/12 | 119 | 119 | 119 | 119 | 1,000 |
2012/09/11 | 116 | 116 | 116 | 116 | 1,000 |
2012/09/10 | 113 | 116 | 112 | 115 | 11,000 |
2012/09/07 | 116 | 116 | 116 | 116 | 3,000 |
2012/09/06 | 117 | 118 | 115 | 115 | 10,000 |
2012/09/04 | 120 | 120 | 118 | 120 | 13,000 |
2012/08/29 | 125 | 125 | 125 | 125 | 1,000 |
2012/08/27 | 128 | 128 | 128 | 128 | 1,000 |
2012/08/24 | 129 | 129 | 129 | 129 | 5,000 |
2012/08/23 | 128 | 128 | 128 | 128 | 11,000 |
2012/08/22 | 127 | 128 | 127 | 127 | 7,000 |
2012/08/21 | 125 | 125 | 125 | 125 | 1,000 |
2012/08/20 | 125 | 125 | 125 | 125 | 1,000 |
2012/08/17 | 124 | 124 | 124 | 124 | 3,000 |
2012/08/16 | 128 | 128 | 128 | 128 | 5,000 |
2012/08/15 | 125 | 125 | 125 | 125 | 4,000 |
2012/08/14 | 125 | 125 | 125 | 125 | 1,000 |
2012/08/10 | 120 | 125 | 120 | 125 | 4,000 |
2012/08/09 | 123 | 125 | 123 | 125 | 6,000 |
2012/08/08 | 126 | 126 | 126 | 126 | 1,000 |
2012/08/07 | 126 | 126 | 126 | 126 | 10,000 |
2012/08/06 | 127 | 127 | 126 | 126 | 2,000 |
2012/08/03 | 128 | 128 | 128 | 128 | 1,000 |
2012/08/02 | 128 | 129 | 128 | 129 | 4,000 |
2012/08/01 | 127 | 128 | 127 | 128 | 4,000 |
2012/07/31 | 128 | 128 | 128 | 128 | 6,000 |
2012/07/26 | 128 | 129 | 125 | 129 | 5,000 |
2012/07/25 | 130 | 130 | 130 | 130 | 1,000 |
2012/07/24 | 128 | 128 | 128 | 128 | 1,000 |
2012/07/23 | 129 | 129 | 129 | 129 | 29,000 |
2012/07/20 | 130 | 133 | 130 | 133 | 8,000 |
2012/07/19 | 129 | 130 | 129 | 129 | 17,000 |
2012/07/18 | 136 | 136 | 136 | 136 | 1,000 |
2012/07/17 | 140 | 140 | 134 | 134 | 9,000 |
2012/07/13 | 135 | 137 | 135 | 137 | 14,000 |
2012/07/12 | 135 | 135 | 132 | 132 | 33,000 |
2012/07/11 | 136 | 136 | 136 | 136 | 1,000 |
2012/07/10 | 139 | 139 | 137 | 137 | 10,000 |
2012/07/09 | 135 | 135 | 135 | 135 | 2,000 |
2012/07/06 | 135 | 135 | 134 | 134 | 3,000 |
2012/07/05 | 134 | 135 | 134 | 135 | 4,000 |
2012/07/04 | 135 | 135 | 135 | 135 | 1,000 |
2012/06/29 | 134 | 134 | 134 | 134 | 1,000 |
2012/06/26 | 134 | 134 | 134 | 134 | 2,000 |
2012/06/25 | 138 | 138 | 131 | 134 | 15,000 |
2012/06/22 | 134 | 138 | 134 | 138 | 2,000 |
2012/06/21 | 133 | 133 | 133 | 133 | 2,000 |
2012/06/20 | 135 | 135 | 133 | 133 | 7,000 |
2012/06/18 | 133 | 133 | 133 | 133 | 8,000 |
2012/06/15 | 132 | 135 | 132 | 135 | 7,000 |
2012/06/14 | 135 | 135 | 135 | 135 | 1,000 |
2012/06/12 | 133 | 135 | 133 | 135 | 3,000 |
2012/06/08 | 131 | 131 | 131 | 131 | 1,000 |
2012/06/05 | 125 | 125 | 125 | 125 | 3,000 |
2012/06/04 | 128 | 128 | 128 | 128 | 5,000 |
2012/06/01 | 132 | 132 | 125 | 125 | 10,000 |
2012/05/31 | 133 | 133 | 133 | 133 | 5,000 |
2012/05/28 | 132 | 132 | 132 | 132 | 2,000 |
2012/05/23 | 137 | 137 | 137 | 137 | 8,000 |
2012/05/22 | 133 | 136 | 133 | 136 | 5,000 |
2012/05/21 | 130 | 131 | 130 | 131 | 4,000 |
2012/05/18 | 132 | 132 | 130 | 131 | 4,000 |
2012/05/17 | 134 | 136 | 132 | 136 | 11,000 |
2012/05/16 | 139 | 139 | 139 | 139 | 8,000 |
2012/05/15 | 133 | 133 | 129 | 129 | 9,000 |
2012/05/14 | 140 | 140 | 128 | 132 | 46,000 |
2012/05/11 | 145 | 146 | 143 | 144 | 7,000 |
2012/05/10 | 150 | 150 | 150 | 150 | 1,000 |
2012/05/09 | 151 | 151 | 150 | 150 | 2,000 |
2012/05/01 | 160 | 160 | 156 | 156 | 15,000 |
2012/04/27 | 159 | 163 | 159 | 163 | 3,000 |
2012/04/26 | 156 | 156 | 156 | 156 | 2,000 |
2012/04/25 | 161 | 161 | 161 | 161 | 1,000 |
2012/04/23 | 161 | 161 | 161 | 161 | 6,000 |
2012/04/20 | 159 | 160 | 159 | 160 | 4,000 |
2012/04/18 | 160 | 160 | 157 | 157 | 5,000 |
2012/04/17 | 161 | 161 | 160 | 160 | 2,000 |
2012/04/16 | 164 | 164 | 163 | 163 | 7,000 |
2012/04/13 | 158 | 161 | 156 | 161 | 7,000 |
2012/04/12 | 158 | 158 | 157 | 158 | 10,000 |
2012/04/11 | 157 | 157 | 154 | 157 | 14,000 |
2012/04/10 | 161 | 162 | 161 | 161 | 8,000 |
2012/04/09 | 151 | 182 | 151 | 161 | 53,000 |
2012/04/06 | 155 | 155 | 155 | 155 | 3,000 |
2012/04/05 | 160 | 160 | 153 | 158 | 13,000 |
2012/04/04 | 162 | 162 | 157 | 159 | 3,000 |
2012/04/03 | 159 | 159 | 156 | 159 | 6,000 |
2012/04/02 | 164 | 164 | 158 | 158 | 13,000 |
2012/03/30 | 164 | 164 | 164 | 164 | 6,000 |
2012/03/29 | 160 | 165 | 160 | 165 | 10,000 |
2012/03/27 | 170 | 170 | 161 | 164 | 17,000 |
2012/03/26 | 166 | 166 | 162 | 165 | 12,000 |
2012/03/23 | 169 | 169 | 167 | 167 | 18,000 |
2012/03/22 | 165 | 166 | 165 | 166 | 3,000 |
2012/03/21 | 166 | 166 | 164 | 164 | 3,000 |
2012/03/19 | 169 | 169 | 167 | 167 | 5,000 |
2012/03/16 | 170 | 170 | 168 | 168 | 7,000 |
2012/03/15 | 167 | 168 | 167 | 168 | 6,000 |
2012/03/14 | 170 | 170 | 166 | 166 | 13,000 |
2012/03/13 | 170 | 170 | 168 | 168 | 9,000 |
2012/03/12 | 166 | 166 | 166 | 166 | 1,000 |
2012/03/09 | 161 | 163 | 161 | 163 | 2,000 |
2012/03/06 | 165 | 165 | 161 | 161 | 9,000 |
2012/03/02 | 161 | 161 | 161 | 161 | 1,000 |
2012/03/01 | 165 | 165 | 163 | 163 | 15,000 |
2012/02/29 | 163 | 165 | 163 | 164 | 3,000 |
2012/02/28 | 162 | 162 | 160 | 161 | 13,000 |
2012/02/27 | 163 | 163 | 163 | 163 | 1,000 |
2012/02/24 | 165 | 167 | 165 | 167 | 6,000 |
2012/02/23 | 161 | 170 | 160 | 168 | 37,000 |
2012/02/22 | 153 | 159 | 153 | 159 | 44,000 |
2012/02/21 | 151 | 152 | 151 | 152 | 5,000 |
2012/02/20 | 154 | 154 | 152 | 152 | 4,000 |
2012/02/17 | 153 | 153 | 153 | 153 | 2,000 |
2012/02/16 | 152 | 152 | 152 | 152 | 5,000 |
2012/02/15 | 150 | 151 | 150 | 150 | 6,000 |
2012/02/14 | 150 | 151 | 150 | 151 | 3,000 |
2012/02/13 | 149 | 149 | 148 | 148 | 7,000 |
2012/02/09 | 149 | 150 | 148 | 149 | 16,000 |
2012/02/08 | 151 | 151 | 150 | 150 | 22,000 |
2012/02/07 | 153 | 153 | 151 | 152 | 9,000 |
2012/02/06 | 154 | 154 | 151 | 154 | 10,000 |
2012/02/03 | 155 | 155 | 153 | 154 | 9,000 |
2012/02/02 | 155 | 156 | 155 | 156 | 6,000 |
2012/02/01 | 155 | 155 | 153 | 153 | 8,000 |
2012/01/31 | 150 | 154 | 150 | 154 | 14,000 |
2012/01/30 | 150 | 150 | 150 | 150 | 5,000 |
2012/01/27 | 150 | 150 | 149 | 150 | 6,000 |
2012/01/26 | 149 | 149 | 149 | 149 | 5,000 |
2012/01/25 | 148 | 150 | 148 | 148 | 10,000 |
2012/01/24 | 148 | 148 | 146 | 146 | 5,000 |
2012/01/23 | 149 | 150 | 146 | 147 | 21,000 |
2012/01/20 | 144 | 147 | 143 | 147 | 29,000 |
2012/01/19 | 142 | 143 | 141 | 143 | 5,000 |
2012/01/18 | 140 | 142 | 139 | 142 | 4,000 |
2012/01/17 | 140 | 142 | 140 | 141 | 7,000 |
2012/01/16 | 144 | 144 | 143 | 143 | 8,000 |
2012/01/13 | 140 | 141 | 140 | 140 | 10,000 |
2012/01/12 | 139 | 139 | 139 | 139 | 1,000 |
2012/01/11 | 137 | 139 | 137 | 139 | 4,000 |
2012/01/06 | 140 | 141 | 138 | 138 | 9,000 |