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 |
---|---|---|---|---|---|
2014/12/30 | 218 | 218 | 217 | 217 | 2,000 |
2014/12/29 | 218 | 219 | 218 | 218 | 14,000 |
2014/12/26 | 210 | 218 | 210 | 218 | 15,000 |
2014/12/25 | 213 | 213 | 203 | 209 | 49,000 |
2014/12/24 | 216 | 216 | 212 | 213 | 21,000 |
2014/12/22 | 211 | 215 | 211 | 215 | 58,000 |
2014/12/19 | 210 | 211 | 205 | 211 | 29,000 |
2014/12/18 | 215 | 216 | 210 | 210 | 61,000 |
2014/12/17 | 215 | 215 | 215 | 215 | 3,000 |
2014/12/16 | 225 | 225 | 221 | 221 | 5,000 |
2014/12/15 | 226 | 226 | 224 | 224 | 18,000 |
2014/12/12 | 226 | 226 | 226 | 226 | 1,000 |
2014/12/10 | 227 | 227 | 226 | 226 | 6,000 |
2014/12/09 | 226 | 226 | 226 | 226 | 1,000 |
2014/12/08 | 223 | 225 | 222 | 224 | 26,000 |
2014/12/05 | 224 | 224 | 223 | 223 | 6,000 |
2014/12/04 | 226 | 226 | 223 | 223 | 12,000 |
2014/12/03 | 231 | 231 | 223 | 223 | 38,000 |
2014/12/02 | 232 | 232 | 227 | 227 | 17,000 |
2014/12/01 | 229 | 233 | 229 | 233 | 23,000 |
2014/11/28 | 227 | 231 | 227 | 231 | 6,000 |
2014/11/27 | 230 | 230 | 230 | 230 | 3,000 |
2014/11/26 | 224 | 231 | 224 | 231 | 11,000 |
2014/11/25 | 227 | 232 | 227 | 228 | 15,000 |
2014/11/21 | 220 | 225 | 219 | 225 | 8,000 |
2014/11/20 | 219 | 221 | 219 | 221 | 4,000 |
2014/11/19 | 218 | 223 | 218 | 223 | 5,000 |
2014/11/18 | 218 | 219 | 216 | 218 | 10,000 |
2014/11/17 | 223 | 226 | 218 | 218 | 19,000 |
2014/11/14 | 230 | 230 | 222 | 226 | 5,000 |
2014/11/13 | 222 | 224 | 222 | 224 | 3,000 |
2014/11/12 | 221 | 221 | 221 | 221 | 2,000 |
2014/11/11 | 219 | 220 | 219 | 219 | 12,000 |
2014/11/10 | 225 | 225 | 225 | 225 | 1,000 |
2014/11/07 | 222 | 222 | 222 | 222 | 1,000 |
2014/11/05 | 224 | 224 | 224 | 224 | 2,000 |
2014/11/04 | 224 | 224 | 224 | 224 | 1,000 |
2014/10/23 | 223 | 223 | 223 | 223 | 5,000 |
2014/10/22 | 217 | 223 | 217 | 222 | 4,000 |
2014/10/20 | 216 | 217 | 216 | 217 | 2,000 |
2014/10/16 | 214 | 214 | 204 | 209 | 29,000 |
2014/10/15 | 224 | 224 | 217 | 217 | 3,000 |
2014/10/14 | 204 | 216 | 204 | 216 | 16,000 |
2014/10/10 | 214 | 217 | 212 | 212 | 37,000 |
2014/10/09 | 227 | 227 | 227 | 227 | 1,000 |
2014/10/08 | 220 | 220 | 219 | 219 | 2,000 |
2014/10/06 | 221 | 221 | 221 | 221 | 4,000 |
2014/10/03 | 221 | 221 | 221 | 221 | 2,000 |
2014/10/02 | 228 | 228 | 227 | 227 | 4,000 |
2014/10/01 | 229 | 229 | 229 | 229 | 4,000 |
2014/09/29 | 227 | 227 | 227 | 227 | 1,000 |
2014/09/26 | 230 | 230 | 230 | 230 | 2,000 |
2014/09/25 | 229 | 234 | 227 | 234 | 16,000 |
2014/09/24 | 231 | 231 | 224 | 224 | 6,000 |
2014/09/22 | 235 | 235 | 230 | 235 | 8,000 |
2014/09/19 | 233 | 233 | 228 | 228 | 5,000 |
2014/09/18 | 230 | 230 | 230 | 230 | 1,000 |
2014/09/17 | 231 | 231 | 230 | 230 | 4,000 |
2014/09/16 | 233 | 233 | 229 | 229 | 15,000 |
2014/09/12 | 224 | 228 | 224 | 228 | 4,000 |
2014/09/11 | 224 | 224 | 224 | 224 | 3,000 |
2014/09/10 | 227 | 227 | 222 | 222 | 8,000 |
2014/09/09 | 224 | 224 | 223 | 223 | 2,000 |
2014/09/08 | 229 | 229 | 224 | 224 | 7,000 |
2014/09/05 | 230 | 230 | 225 | 225 | 8,000 |
2014/09/04 | 225 | 229 | 225 | 225 | 26,000 |
2014/09/03 | 224 | 224 | 224 | 224 | 3,000 |
2014/09/02 | 222 | 227 | 222 | 224 | 4,000 |
2014/09/01 | 220 | 223 | 220 | 223 | 2,000 |
2014/08/29 | 219 | 224 | 218 | 220 | 14,000 |
2014/08/28 | 225 | 225 | 220 | 220 | 7,000 |
2014/08/27 | 225 | 225 | 225 | 225 | 10,000 |
2014/08/26 | 223 | 223 | 223 | 223 | 8,000 |
2014/08/25 | 225 | 225 | 223 | 223 | 11,000 |
2014/08/22 | 223 | 230 | 223 | 229 | 18,000 |
2014/08/21 | 219 | 224 | 219 | 224 | 2,000 |
2014/08/19 | 215 | 219 | 215 | 219 | 8,000 |
2014/08/18 | 219 | 219 | 216 | 216 | 4,000 |
2014/08/15 | 217 | 217 | 217 | 217 | 5,000 |
2014/08/14 | 214 | 217 | 214 | 217 | 11,000 |
2014/08/12 | 214 | 214 | 214 | 214 | 7,000 |
2014/08/11 | 220 | 220 | 220 | 220 | 2,000 |
2014/08/08 | 214 | 220 | 214 | 220 | 3,000 |
2014/08/07 | 220 | 222 | 215 | 220 | 11,000 |
2014/08/06 | 228 | 228 | 224 | 224 | 4,000 |
2014/08/05 | 231 | 234 | 230 | 230 | 5,000 |
2014/08/01 | 233 | 233 | 230 | 230 | 8,000 |
2014/07/31 | 229 | 234 | 229 | 234 | 6,000 |
2014/07/30 | 228 | 229 | 224 | 229 | 6,000 |
2014/07/29 | 237 | 237 | 228 | 233 | 13,000 |
2014/07/28 | 235 | 235 | 235 | 235 | 1,000 |
2014/07/25 | 226 | 231 | 226 | 231 | 8,000 |
2014/07/24 | 230 | 236 | 228 | 228 | 12,000 |
2014/07/23 | 235 | 247 | 224 | 225 | 70,000 |
2014/07/22 | 227 | 234 | 227 | 234 | 8,000 |
2014/07/18 | 222 | 227 | 220 | 227 | 22,000 |
2014/07/17 | 227 | 237 | 221 | 230 | 39,000 |
2014/07/16 | 221 | 234 | 221 | 226 | 55,000 |
2014/07/15 | 217 | 224 | 210 | 221 | 43,000 |
2014/07/14 | 203 | 209 | 203 | 209 | 9,000 |
2014/07/11 | 204 | 204 | 201 | 201 | 8,000 |
2014/07/10 | 206 | 206 | 203 | 203 | 15,000 |
2014/07/09 | 205 | 205 | 201 | 201 | 10,000 |
2014/07/08 | 200 | 204 | 198 | 204 | 14,000 |
2014/07/07 | 200 | 202 | 199 | 200 | 9,000 |
2014/07/04 | 198 | 198 | 196 | 196 | 4,000 |
2014/07/03 | 198 | 198 | 198 | 198 | 1,000 |
2014/07/02 | 195 | 197 | 195 | 197 | 3,000 |
2014/07/01 | 194 | 196 | 194 | 196 | 6,000 |
2014/06/30 | 190 | 190 | 190 | 190 | 12,000 |
2014/06/27 | 192 | 192 | 190 | 190 | 3,000 |
2014/06/26 | 192 | 192 | 192 | 192 | 2,000 |
2014/06/24 | 194 | 194 | 191 | 191 | 3,000 |
2014/06/23 | 197 | 197 | 195 | 195 | 12,000 |
2014/06/20 | 196 | 199 | 196 | 198 | 10,000 |
2014/06/19 | 194 | 195 | 194 | 195 | 3,000 |
2014/06/16 | 192 | 196 | 192 | 195 | 11,000 |
2014/06/13 | 189 | 192 | 189 | 192 | 10,000 |
2014/06/12 | 188 | 188 | 186 | 187 | 9,000 |
2014/06/11 | 186 | 186 | 186 | 186 | 1,000 |
2014/06/09 | 186 | 186 | 186 | 186 | 1,000 |
2014/06/06 | 184 | 184 | 184 | 184 | 4,000 |
2014/06/03 | 184 | 187 | 184 | 187 | 19,000 |
2014/06/02 | 183 | 184 | 183 | 184 | 2,000 |
2014/05/30 | 183 | 183 | 183 | 183 | 1,000 |
2014/05/29 | 186 | 186 | 186 | 186 | 1,000 |
2014/05/28 | 186 | 186 | 186 | 186 | 1,000 |
2014/05/23 | 188 | 188 | 186 | 186 | 6,000 |
2014/05/22 | 183 | 187 | 183 | 187 | 3,000 |
2014/05/21 | 182 | 182 | 182 | 182 | 3,000 |
2014/05/20 | 187 | 187 | 186 | 186 | 4,000 |
2014/05/19 | 188 | 188 | 188 | 188 | 2,000 |
2014/05/16 | 187 | 187 | 187 | 187 | 3,000 |
2014/05/15 | 186 | 186 | 186 | 186 | 1,000 |
2014/05/13 | 186 | 188 | 182 | 182 | 7,000 |
2014/05/12 | 191 | 191 | 191 | 191 | 4,000 |
2014/05/09 | 186 | 186 | 186 | 186 | 1,000 |
2014/05/08 | 189 | 190 | 184 | 184 | 11,000 |
2014/05/07 | 185 | 185 | 185 | 185 | 13,000 |
2014/05/02 | 182 | 182 | 182 | 182 | 4,000 |
2014/05/01 | 182 | 185 | 180 | 180 | 5,000 |
2014/04/30 | 185 | 185 | 184 | 184 | 2,000 |
2014/04/28 | 184 | 185 | 184 | 185 | 2,000 |
2014/04/24 | 184 | 187 | 184 | 184 | 4,000 |
2014/04/23 | 187 | 187 | 187 | 187 | 5,000 |
2014/04/22 | 187 | 188 | 186 | 187 | 6,000 |
2014/04/21 | 185 | 186 | 185 | 186 | 2,000 |
2014/04/17 | 187 | 187 | 186 | 186 | 10,000 |
2014/04/16 | 180 | 198 | 178 | 192 | 37,000 |
2014/04/15 | 179 | 179 | 178 | 178 | 4,000 |
2014/04/14 | 176 | 179 | 176 | 179 | 7,000 |
2014/04/11 | 180 | 180 | 175 | 175 | 25,000 |
2014/04/09 | 182 | 182 | 180 | 180 | 5,000 |
2014/04/08 | 185 | 187 | 184 | 187 | 15,000 |
2014/04/07 | 184 | 185 | 184 | 185 | 19,000 |
2014/04/04 | 184 | 184 | 184 | 184 | 10,000 |
2014/04/03 | 186 | 186 | 184 | 184 | 16,000 |
2014/04/02 | 182 | 186 | 182 | 183 | 23,000 |
2014/03/31 | 184 | 184 | 183 | 183 | 3,000 |
2014/03/28 | 186 | 186 | 186 | 186 | 1,000 |
2014/03/27 | 183 | 183 | 183 | 183 | 8,000 |
2014/03/25 | 187 | 188 | 186 | 186 | 7,000 |
2014/03/24 | 182 | 185 | 182 | 185 | 9,000 |
2014/03/20 | 187 | 187 | 181 | 182 | 10,000 |
2014/03/19 | 185 | 185 | 182 | 185 | 16,000 |
2014/03/18 | 188 | 188 | 184 | 184 | 10,000 |
2014/03/17 | 189 | 189 | 189 | 189 | 6,000 |
2014/03/14 | 190 | 190 | 189 | 189 | 4,000 |
2014/03/12 | 192 | 192 | 189 | 190 | 28,000 |
2014/03/11 | 189 | 193 | 189 | 190 | 10,000 |
2014/03/10 | 188 | 189 | 188 | 188 | 14,000 |
2014/03/07 | 192 | 192 | 189 | 189 | 28,000 |
2014/03/06 | 189 | 190 | 186 | 189 | 27,000 |
2014/03/05 | 190 | 190 | 189 | 189 | 20,000 |
2014/03/04 | 190 | 190 | 190 | 190 | 4,000 |
2014/03/03 | 191 | 192 | 189 | 192 | 6,000 |
2014/02/28 | 193 | 193 | 193 | 193 | 1,000 |
2014/02/27 | 188 | 190 | 188 | 190 | 2,000 |
2014/02/26 | 190 | 190 | 190 | 190 | 2,000 |
2014/02/25 | 190 | 190 | 190 | 190 | 3,000 |
2014/02/24 | 190 | 190 | 188 | 188 | 11,000 |
2014/02/21 | 187 | 190 | 185 | 190 | 9,000 |
2014/02/20 | 187 | 187 | 181 | 185 | 7,000 |
2014/02/19 | 184 | 189 | 184 | 189 | 19,000 |
2014/02/18 | 179 | 184 | 178 | 184 | 8,000 |
2014/02/17 | 186 | 186 | 184 | 184 | 7,000 |
2014/02/14 | 195 | 195 | 185 | 187 | 23,000 |
2014/02/13 | 196 | 196 | 192 | 192 | 8,000 |
2014/02/12 | 194 | 197 | 194 | 196 | 9,000 |
2014/02/07 | 193 | 193 | 190 | 193 | 16,000 |
2014/02/05 | 200 | 200 | 190 | 192 | 31,000 |
2014/02/04 | 200 | 208 | 198 | 200 | 8,000 |
2014/02/03 | 206 | 220 | 206 | 215 | 33,000 |
2014/01/31 | 218 | 225 | 218 | 222 | 15,000 |
2014/01/30 | 221 | 222 | 221 | 221 | 11,000 |
2014/01/29 | 216 | 226 | 216 | 226 | 30,000 |
2014/01/28 | 205 | 220 | 205 | 220 | 7,000 |
2014/01/27 | 210 | 210 | 209 | 209 | 11,000 |
2014/01/24 | 215 | 215 | 215 | 215 | 1,000 |
2014/01/23 | 221 | 221 | 215 | 215 | 14,000 |
2014/01/22 | 220 | 223 | 220 | 223 | 9,000 |
2014/01/21 | 218 | 220 | 218 | 220 | 32,000 |
2014/01/20 | 222 | 223 | 218 | 218 | 19,000 |
2014/01/17 | 218 | 221 | 218 | 221 | 6,000 |
2014/01/16 | 223 | 223 | 215 | 222 | 38,000 |
2014/01/15 | 211 | 224 | 211 | 223 | 29,000 |
2014/01/14 | 212 | 212 | 201 | 211 | 20,000 |
2014/01/10 | 225 | 225 | 215 | 220 | 113,000 |
2014/01/09 | 194 | 222 | 194 | 218 | 92,000 |
2014/01/08 | 189 | 195 | 189 | 193 | 12,000 |
2014/01/07 | 186 | 188 | 186 | 188 | 4,000 |
2014/01/06 | 189 | 190 | 189 | 190 | 9,000 |