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 |
---|---|---|---|---|---|
2013/12/30 | 186 | 190 | 185 | 190 | 29,000 |
2013/12/27 | 183 | 184 | 182 | 184 | 22,000 |
2013/12/26 | 181 | 183 | 181 | 183 | 7,000 |
2013/12/25 | 180 | 182 | 178 | 182 | 12,000 |
2013/12/24 | 181 | 181 | 180 | 180 | 8,000 |
2013/12/20 | 182 | 183 | 178 | 181 | 44,000 |
2013/12/19 | 177 | 177 | 176 | 177 | 6,000 |
2013/12/18 | 179 | 179 | 177 | 177 | 21,000 |
2013/12/17 | 180 | 180 | 179 | 179 | 4,000 |
2013/12/16 | 179 | 179 | 178 | 178 | 28,000 |
2013/12/13 | 182 | 183 | 179 | 183 | 10,000 |
2013/12/12 | 180 | 180 | 179 | 180 | 5,000 |
2013/12/11 | 185 | 185 | 179 | 180 | 24,000 |
2013/12/10 | 186 | 186 | 186 | 186 | 7,000 |
2013/12/09 | 181 | 184 | 181 | 183 | 12,000 |
2013/12/06 | 179 | 179 | 179 | 179 | 3,000 |
2013/12/05 | 179 | 180 | 179 | 180 | 7,000 |
2013/12/04 | 181 | 181 | 178 | 180 | 57,000 |
2013/12/03 | 184 | 184 | 181 | 182 | 27,000 |
2013/12/02 | 184 | 184 | 184 | 184 | 8,000 |
2013/11/29 | 184 | 185 | 183 | 184 | 33,000 |
2013/11/28 | 182 | 186 | 181 | 183 | 19,000 |
2013/11/27 | 181 | 181 | 180 | 180 | 7,000 |
2013/11/26 | 180 | 183 | 178 | 183 | 12,000 |
2013/11/25 | 180 | 180 | 179 | 180 | 14,000 |
2013/11/22 | 181 | 181 | 177 | 179 | 6,000 |
2013/11/21 | 178 | 179 | 178 | 179 | 3,000 |
2013/11/20 | 177 | 178 | 177 | 178 | 4,000 |
2013/11/18 | 182 | 184 | 181 | 181 | 16,000 |
2013/11/15 | 179 | 183 | 179 | 180 | 24,000 |
2013/11/14 | 176 | 181 | 174 | 179 | 37,000 |
2013/11/13 | 175 | 175 | 174 | 174 | 3,000 |
2013/11/12 | 173 | 176 | 173 | 176 | 5,000 |
2013/11/11 | 174 | 174 | 170 | 173 | 22,000 |
2013/11/08 | 172 | 173 | 172 | 173 | 3,000 |
2013/11/07 | 175 | 175 | 171 | 172 | 17,000 |
2013/11/06 | 174 | 175 | 173 | 174 | 6,000 |
2013/11/05 | 174 | 174 | 174 | 174 | 4,000 |
2013/11/01 | 171 | 176 | 171 | 176 | 16,000 |
2013/10/31 | 179 | 179 | 178 | 178 | 7,000 |
2013/10/30 | 179 | 179 | 178 | 179 | 4,000 |
2013/10/29 | 178 | 178 | 174 | 176 | 9,000 |
2013/10/28 | 181 | 181 | 178 | 178 | 3,000 |
2013/10/25 | 181 | 181 | 179 | 179 | 8,000 |
2013/10/24 | 182 | 182 | 178 | 182 | 17,000 |
2013/10/23 | 186 | 188 | 182 | 182 | 24,000 |
2013/10/22 | 180 | 197 | 177 | 182 | 98,000 |
2013/10/21 | 172 | 176 | 172 | 176 | 5,000 |
2013/10/17 | 167 | 170 | 167 | 170 | 13,000 |
2013/10/16 | 169 | 169 | 167 | 167 | 5,000 |
2013/10/15 | 167 | 168 | 167 | 167 | 4,000 |
2013/10/11 | 165 | 167 | 165 | 167 | 3,000 |
2013/10/10 | 165 | 165 | 165 | 165 | 2,000 |
2013/10/09 | 164 | 165 | 164 | 165 | 2,000 |
2013/10/08 | 160 | 160 | 160 | 160 | 10,000 |
2013/10/07 | 164 | 164 | 164 | 164 | 9,000 |
2013/10/04 | 169 | 169 | 168 | 168 | 3,000 |
2013/10/03 | 168 | 168 | 168 | 168 | 1,000 |
2013/10/02 | 168 | 168 | 168 | 168 | 3,000 |
2013/10/01 | 170 | 170 | 170 | 170 | 2,000 |
2013/09/30 | 166 | 168 | 165 | 168 | 6,000 |
2013/09/27 | 167 | 168 | 167 | 168 | 8,000 |
2013/09/26 | 167 | 170 | 165 | 170 | 22,000 |
2013/09/24 | 168 | 170 | 168 | 170 | 44,000 |
2013/09/20 | 164 | 166 | 164 | 166 | 4,000 |
2013/09/19 | 163 | 163 | 163 | 163 | 1,000 |
2013/09/18 | 164 | 164 | 161 | 161 | 3,000 |
2013/09/17 | 168 | 168 | 168 | 168 | 4,000 |
2013/09/13 | 166 | 167 | 166 | 167 | 7,000 |
2013/09/12 | 165 | 165 | 165 | 165 | 1,000 |
2013/09/11 | 165 | 165 | 165 | 165 | 10,000 |
2013/09/10 | 159 | 165 | 159 | 165 | 15,000 |
2013/09/09 | 158 | 158 | 158 | 158 | 1,000 |
2013/09/06 | 160 | 160 | 160 | 160 | 2,000 |
2013/09/05 | 160 | 160 | 160 | 160 | 2,000 |
2013/09/04 | 157 | 162 | 157 | 162 | 15,000 |
2013/09/03 | 155 | 156 | 155 | 156 | 4,000 |
2013/09/02 | 153 | 154 | 153 | 153 | 4,000 |
2013/08/29 | 156 | 156 | 156 | 156 | 4,000 |
2013/08/27 | 156 | 156 | 151 | 156 | 11,000 |
2013/08/23 | 161 | 161 | 157 | 158 | 8,000 |
2013/08/22 | 157 | 160 | 157 | 160 | 2,000 |
2013/08/21 | 157 | 157 | 157 | 157 | 1,000 |
2013/08/19 | 158 | 158 | 158 | 158 | 1,000 |
2013/08/16 | 162 | 162 | 162 | 162 | 4,000 |
2013/08/15 | 158 | 162 | 158 | 162 | 4,000 |
2013/08/14 | 158 | 160 | 158 | 160 | 10,000 |
2013/08/13 | 159 | 159 | 159 | 159 | 1,000 |
2013/08/07 | 157 | 157 | 157 | 157 | 3,000 |
2013/08/06 | 158 | 158 | 157 | 157 | 2,000 |
2013/08/05 | 161 | 161 | 160 | 160 | 2,000 |
2013/08/02 | 160 | 162 | 160 | 162 | 4,000 |
2013/08/01 | 162 | 162 | 160 | 160 | 3,000 |
2013/07/31 | 156 | 157 | 156 | 157 | 24,000 |
2013/07/30 | 161 | 161 | 161 | 161 | 1,000 |
2013/07/29 | 161 | 162 | 160 | 162 | 6,000 |
2013/07/26 | 163 | 163 | 163 | 163 | 1,000 |
2013/07/25 | 166 | 166 | 163 | 163 | 8,000 |
2013/07/24 | 166 | 166 | 166 | 166 | 2,000 |
2013/07/23 | 170 | 170 | 168 | 168 | 26,000 |
2013/07/22 | 163 | 165 | 163 | 165 | 5,000 |
2013/07/19 | 162 | 162 | 161 | 161 | 5,000 |
2013/07/18 | 161 | 164 | 159 | 164 | 3,000 |
2013/07/17 | 162 | 162 | 162 | 162 | 12,000 |
2013/07/16 | 162 | 162 | 162 | 162 | 14,000 |
2013/07/12 | 163 | 163 | 160 | 162 | 22,000 |
2013/07/11 | 156 | 156 | 156 | 156 | 7,000 |
2013/07/10 | 159 | 159 | 157 | 157 | 9,000 |
2013/07/09 | 156 | 156 | 156 | 156 | 1,000 |
2013/07/08 | 155 | 156 | 154 | 156 | 14,000 |
2013/07/05 | 155 | 158 | 155 | 155 | 9,000 |
2013/07/04 | 157 | 157 | 153 | 155 | 11,000 |
2013/07/03 | 157 | 157 | 157 | 157 | 4,000 |
2013/07/02 | 155 | 159 | 155 | 156 | 4,000 |
2013/07/01 | 154 | 154 | 154 | 154 | 5,000 |
2013/06/28 | 153 | 158 | 153 | 155 | 24,000 |
2013/06/27 | 156 | 157 | 151 | 157 | 15,000 |
2013/06/26 | 161 | 161 | 157 | 158 | 5,000 |
2013/06/25 | 163 | 163 | 161 | 161 | 4,000 |
2013/06/24 | 165 | 168 | 164 | 168 | 28,000 |
2013/06/21 | 161 | 162 | 155 | 162 | 7,000 |
2013/06/20 | 162 | 166 | 162 | 164 | 9,000 |
2013/06/19 | 160 | 160 | 160 | 160 | 1,000 |
2013/06/18 | 155 | 155 | 155 | 155 | 1,000 |
2013/06/17 | 158 | 158 | 158 | 158 | 3,000 |
2013/06/14 | 156 | 156 | 156 | 156 | 3,000 |
2013/06/13 | 152 | 152 | 152 | 152 | 2,000 |
2013/06/12 | 152 | 152 | 151 | 152 | 4,000 |
2013/06/11 | 152 | 156 | 152 | 156 | 44,000 |
2013/06/10 | 150 | 153 | 148 | 153 | 13,000 |
2013/06/07 | 145 | 146 | 140 | 145 | 29,000 |
2013/06/06 | 160 | 160 | 150 | 150 | 43,000 |
2013/06/05 | 162 | 165 | 161 | 163 | 10,000 |
2013/06/04 | 164 | 164 | 160 | 161 | 17,000 |
2013/06/03 | 167 | 167 | 164 | 164 | 14,000 |
2013/05/31 | 171 | 172 | 171 | 172 | 5,000 |
2013/05/30 | 166 | 174 | 165 | 166 | 18,000 |
2013/05/29 | 171 | 178 | 168 | 168 | 15,000 |
2013/05/28 | 167 | 170 | 167 | 170 | 7,000 |
2013/05/27 | 163 | 168 | 163 | 168 | 2,000 |
2013/05/24 | 168 | 170 | 164 | 165 | 47,000 |
2013/05/23 | 174 | 174 | 168 | 168 | 35,000 |
2013/05/22 | 174 | 177 | 173 | 177 | 13,000 |
2013/05/21 | 173 | 174 | 173 | 174 | 3,000 |
2013/05/20 | 169 | 174 | 169 | 174 | 12,000 |
2013/05/17 | 174 | 175 | 166 | 170 | 34,000 |
2013/05/16 | 178 | 178 | 164 | 170 | 44,000 |
2013/05/15 | 180 | 181 | 175 | 179 | 37,000 |
2013/05/14 | 182 | 182 | 175 | 178 | 80,000 |
2013/05/13 | 182 | 189 | 182 | 188 | 43,000 |
2013/05/10 | 180 | 182 | 180 | 182 | 22,000 |
2013/05/09 | 182 | 182 | 181 | 181 | 3,000 |
2013/05/08 | 181 | 181 | 180 | 180 | 22,000 |
2013/05/07 | 179 | 182 | 179 | 181 | 11,000 |
2013/05/02 | 177 | 177 | 171 | 177 | 15,000 |
2013/05/01 | 183 | 183 | 179 | 179 | 7,000 |
2013/04/30 | 179 | 179 | 178 | 178 | 12,000 |
2013/04/26 | 180 | 181 | 178 | 180 | 15,000 |
2013/04/25 | 184 | 184 | 182 | 183 | 11,000 |
2013/04/24 | 187 | 187 | 181 | 184 | 12,000 |
2013/04/23 | 189 | 189 | 186 | 188 | 12,000 |
2013/04/22 | 179 | 192 | 179 | 187 | 22,000 |
2013/04/19 | 178 | 178 | 178 | 178 | 6,000 |
2013/04/18 | 175 | 176 | 175 | 176 | 3,000 |
2013/04/17 | 171 | 180 | 171 | 180 | 45,000 |
2013/04/16 | 172 | 172 | 168 | 171 | 19,000 |
2013/04/15 | 175 | 175 | 171 | 172 | 15,000 |
2013/04/12 | 172 | 176 | 169 | 176 | 29,000 |
2013/04/11 | 172 | 173 | 172 | 173 | 11,000 |
2013/04/10 | 167 | 170 | 167 | 170 | 6,000 |
2013/04/09 | 168 | 168 | 167 | 167 | 5,000 |
2013/04/08 | 165 | 170 | 165 | 170 | 4,000 |
2013/04/05 | 168 | 171 | 163 | 163 | 12,000 |
2013/04/04 | 162 | 164 | 162 | 164 | 2,000 |
2013/04/03 | 160 | 162 | 160 | 162 | 7,000 |
2013/04/02 | 154 | 157 | 151 | 157 | 25,000 |
2013/04/01 | 165 | 165 | 156 | 156 | 14,000 |
2013/03/29 | 170 | 170 | 168 | 168 | 6,000 |
2013/03/28 | 173 | 173 | 165 | 170 | 16,000 |
2013/03/27 | 171 | 172 | 165 | 172 | 9,000 |
2013/03/26 | 173 | 174 | 172 | 172 | 23,000 |
2013/03/25 | 180 | 180 | 175 | 175 | 21,000 |
2013/03/22 | 176 | 176 | 172 | 175 | 11,000 |
2013/03/21 | 174 | 178 | 174 | 176 | 17,000 |
2013/03/19 | 176 | 176 | 175 | 175 | 4,000 |
2013/03/18 | 176 | 176 | 170 | 171 | 26,000 |
2013/03/15 | 176 | 179 | 175 | 179 | 38,000 |
2013/03/14 | 169 | 176 | 169 | 176 | 15,000 |
2013/03/13 | 170 | 171 | 166 | 168 | 17,000 |
2013/03/12 | 177 | 177 | 175 | 175 | 4,000 |
2013/03/11 | 179 | 182 | 176 | 179 | 28,000 |
2013/03/08 | 163 | 183 | 163 | 180 | 110,000 |
2013/03/07 | 163 | 166 | 160 | 162 | 27,000 |
2013/03/06 | 156 | 163 | 155 | 163 | 30,000 |
2013/03/05 | 156 | 158 | 155 | 155 | 11,000 |
2013/03/04 | 153 | 158 | 153 | 156 | 20,000 |
2013/03/01 | 152 | 154 | 151 | 153 | 14,000 |
2013/02/28 | 147 | 154 | 147 | 152 | 30,000 |
2013/02/27 | 147 | 147 | 143 | 143 | 17,000 |
2013/02/26 | 148 | 148 | 148 | 148 | 4,000 |
2013/02/25 | 148 | 149 | 148 | 149 | 14,000 |
2013/02/22 | 147 | 148 | 145 | 148 | 16,000 |
2013/02/21 | 147 | 147 | 147 | 147 | 1,000 |
2013/02/20 | 146 | 147 | 146 | 147 | 8,000 |
2013/02/19 | 146 | 146 | 146 | 146 | 1,000 |
2013/02/18 | 146 | 146 | 145 | 145 | 8,000 |
2013/02/15 | 144 | 144 | 137 | 142 | 31,000 |
2013/02/14 | 144 | 147 | 144 | 147 | 8,000 |
2013/02/13 | 150 | 150 | 140 | 140 | 26,000 |
2013/02/12 | 156 | 156 | 150 | 150 | 30,000 |
2013/02/08 | 155 | 156 | 153 | 156 | 19,000 |
2013/02/07 | 156 | 157 | 155 | 157 | 3,000 |
2013/02/06 | 152 | 160 | 152 | 155 | 24,000 |
2013/02/05 | 155 | 155 | 150 | 150 | 31,000 |
2013/02/04 | 151 | 153 | 151 | 153 | 19,000 |
2013/02/01 | 150 | 150 | 150 | 150 | 3,000 |
2013/01/31 | 150 | 150 | 146 | 148 | 13,000 |
2013/01/30 | 149 | 149 | 148 | 148 | 3,000 |
2013/01/29 | 149 | 149 | 149 | 149 | 1,000 |
2013/01/28 | 153 | 153 | 148 | 148 | 10,000 |
2013/01/25 | 154 | 155 | 152 | 153 | 11,000 |
2013/01/24 | 151 | 153 | 145 | 153 | 22,000 |
2013/01/23 | 156 | 156 | 150 | 150 | 24,000 |
2013/01/22 | 153 | 155 | 152 | 155 | 10,000 |
2013/01/21 | 158 | 158 | 152 | 152 | 9,000 |
2013/01/18 | 153 | 158 | 153 | 158 | 14,000 |
2013/01/17 | 154 | 154 | 150 | 150 | 14,000 |
2013/01/16 | 157 | 157 | 150 | 155 | 35,000 |
2013/01/15 | 155 | 162 | 155 | 158 | 50,000 |
2013/01/11 | 144 | 153 | 144 | 153 | 35,000 |
2013/01/10 | 139 | 147 | 139 | 144 | 22,000 |
2013/01/09 | 137 | 138 | 135 | 138 | 12,000 |
2013/01/08 | 137 | 139 | 137 | 137 | 15,000 |
2013/01/07 | 134 | 138 | 134 | 137 | 26,000 |
2013/01/04 | 134 | 134 | 131 | 134 | 22,000 |