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 |
---|---|---|---|---|---|
2016/12/30 | 223 | 225 | 223 | 224 | 19,000 |
2016/12/29 | 224 | 226 | 224 | 226 | 13,000 |
2016/12/28 | 228 | 228 | 225 | 228 | 25,000 |
2016/12/27 | 223 | 228 | 223 | 228 | 26,000 |
2016/12/26 | 225 | 228 | 222 | 222 | 22,000 |
2016/12/22 | 224 | 225 | 224 | 224 | 5,000 |
2016/12/21 | 224 | 225 | 224 | 225 | 8,000 |
2016/12/20 | 226 | 229 | 222 | 224 | 29,000 |
2016/12/19 | 226 | 228 | 222 | 228 | 36,000 |
2016/12/16 | 224 | 224 | 222 | 224 | 8,000 |
2016/12/15 | 226 | 227 | 219 | 222 | 46,000 |
2016/12/14 | 224 | 225 | 223 | 223 | 60,000 |
2016/12/13 | 228 | 228 | 223 | 224 | 27,000 |
2016/12/12 | 228 | 228 | 225 | 225 | 27,000 |
2016/12/09 | 227 | 228 | 226 | 228 | 26,000 |
2016/12/08 | 223 | 224 | 221 | 224 | 28,000 |
2016/12/07 | 222 | 223 | 220 | 222 | 33,000 |
2016/12/06 | 219 | 220 | 218 | 220 | 45,000 |
2016/12/05 | 218 | 219 | 218 | 219 | 23,000 |
2016/12/02 | 217 | 220 | 214 | 218 | 36,000 |
2016/12/01 | 219 | 221 | 219 | 219 | 13,000 |
2016/11/30 | 216 | 219 | 215 | 219 | 37,000 |
2016/11/29 | 214 | 215 | 213 | 215 | 17,000 |
2016/11/28 | 214 | 214 | 213 | 214 | 13,000 |
2016/11/25 | 222 | 222 | 210 | 214 | 47,000 |
2016/11/24 | 220 | 223 | 212 | 223 | 64,000 |
2016/11/22 | 217 | 219 | 215 | 219 | 49,000 |
2016/11/21 | 211 | 217 | 209 | 217 | 40,000 |
2016/11/18 | 209 | 211 | 208 | 211 | 19,000 |
2016/11/17 | 209 | 209 | 209 | 209 | 4,000 |
2016/11/16 | 208 | 212 | 205 | 209 | 41,000 |
2016/11/15 | 206 | 206 | 205 | 206 | 106,000 |
2016/11/14 | 206 | 206 | 204 | 204 | 33,000 |
2016/11/11 | 201 | 207 | 201 | 204 | 59,000 |
2016/11/10 | 197 | 200 | 197 | 200 | 31,000 |
2016/11/09 | 199 | 199 | 191 | 192 | 52,000 |
2016/11/08 | 201 | 201 | 197 | 199 | 28,000 |
2016/11/07 | 194 | 198 | 194 | 198 | 15,000 |
2016/11/04 | 194 | 194 | 193 | 193 | 18,000 |
2016/11/02 | 198 | 199 | 193 | 194 | 86,000 |
2016/11/01 | 196 | 200 | 196 | 199 | 14,000 |
2016/10/31 | 196 | 196 | 196 | 196 | 9,000 |
2016/10/28 | 197 | 200 | 195 | 195 | 38,000 |
2016/10/27 | 197 | 197 | 197 | 197 | 4,000 |
2016/10/26 | 196 | 198 | 195 | 195 | 55,000 |
2016/10/25 | 195 | 200 | 194 | 196 | 96,000 |
2016/10/24 | 193 | 195 | 193 | 195 | 45,000 |
2016/10/21 | 193 | 193 | 190 | 190 | 34,000 |
2016/10/20 | 191 | 195 | 191 | 193 | 45,000 |
2016/10/19 | 189 | 191 | 189 | 190 | 72,000 |
2016/10/18 | 191 | 191 | 187 | 188 | 141,000 |
2016/10/17 | 189 | 190 | 189 | 190 | 19,000 |
2016/10/14 | 188 | 188 | 187 | 188 | 39,000 |
2016/10/13 | 188 | 189 | 187 | 188 | 34,000 |
2016/10/12 | 187 | 188 | 187 | 188 | 15,000 |
2016/10/11 | 188 | 188 | 186 | 186 | 38,000 |
2016/10/07 | 189 | 190 | 187 | 188 | 50,000 |
2016/10/06 | 187 | 190 | 187 | 188 | 12,000 |
2016/10/05 | 187 | 188 | 186 | 186 | 18,000 |
2016/10/04 | 187 | 188 | 187 | 187 | 11,000 |
2016/10/03 | 190 | 190 | 186 | 187 | 31,000 |
2016/09/30 | 189 | 189 | 188 | 189 | 24,000 |
2016/09/29 | 190 | 190 | 189 | 189 | 37,000 |
2016/09/28 | 191 | 191 | 188 | 189 | 30,000 |
2016/09/27 | 192 | 192 | 188 | 188 | 94,000 |
2016/09/26 | 189 | 191 | 187 | 189 | 82,000 |
2016/09/23 | 190 | 190 | 190 | 190 | 8,000 |
2016/09/21 | 187 | 188 | 187 | 188 | 7,000 |
2016/09/20 | 189 | 189 | 187 | 187 | 18,000 |
2016/09/16 | 188 | 189 | 188 | 188 | 17,000 |
2016/09/15 | 187 | 187 | 185 | 186 | 32,000 |
2016/09/14 | 188 | 192 | 185 | 187 | 57,000 |
2016/09/13 | 188 | 188 | 188 | 188 | 3,000 |
2016/09/12 | 186 | 186 | 186 | 186 | 12,000 |
2016/09/09 | 188 | 188 | 186 | 186 | 29,000 |
2016/09/07 | 188 | 188 | 188 | 188 | 6,000 |
2016/09/06 | 188 | 189 | 188 | 189 | 6,000 |
2016/09/05 | 188 | 190 | 188 | 190 | 3,000 |
2016/09/02 | 188 | 188 | 188 | 188 | 1,000 |
2016/09/01 | 188 | 188 | 188 | 188 | 4,000 |
2016/08/31 | 189 | 189 | 185 | 187 | 28,000 |
2016/08/30 | 190 | 190 | 190 | 190 | 5,000 |
2016/08/24 | 190 | 190 | 190 | 190 | 2,000 |
2016/08/23 | 191 | 191 | 191 | 191 | 8,000 |
2016/08/22 | 190 | 190 | 188 | 190 | 21,000 |
2016/08/19 | 190 | 190 | 190 | 190 | 7,000 |
2016/08/18 | 190 | 190 | 189 | 190 | 4,000 |
2016/08/17 | 190 | 190 | 190 | 190 | 11,000 |
2016/08/16 | 194 | 194 | 190 | 190 | 38,000 |
2016/08/15 | 195 | 195 | 193 | 193 | 18,000 |
2016/08/12 | 195 | 198 | 194 | 198 | 4,000 |
2016/08/10 | 202 | 202 | 195 | 197 | 20,000 |
2016/08/09 | 201 | 201 | 201 | 201 | 1,000 |
2016/08/08 | 196 | 196 | 196 | 196 | 2,000 |
2016/08/02 | 195 | 195 | 195 | 195 | 7,000 |
2016/08/01 | 199 | 199 | 199 | 199 | 2,000 |
2016/07/29 | 201 | 201 | 201 | 201 | 1,000 |
2016/07/26 | 206 | 207 | 205 | 205 | 8,000 |
2016/07/25 | 211 | 211 | 201 | 208 | 31,000 |
2016/07/22 | 200 | 203 | 200 | 203 | 7,000 |
2016/07/20 | 195 | 195 | 195 | 195 | 2,000 |
2016/07/19 | 204 | 204 | 194 | 195 | 17,000 |
2016/07/15 | 203 | 203 | 202 | 202 | 10,000 |
2016/07/14 | 201 | 202 | 201 | 202 | 2,000 |
2016/07/13 | 200 | 200 | 200 | 200 | 2,000 |
2016/07/12 | 198 | 198 | 198 | 198 | 2,000 |
2016/07/11 | 198 | 198 | 198 | 198 | 2,000 |
2016/07/08 | 199 | 199 | 199 | 199 | 10,000 |
2016/07/07 | 195 | 195 | 195 | 195 | 1,000 |
2016/07/06 | 196 | 196 | 195 | 195 | 4,000 |
2016/07/04 | 195 | 195 | 195 | 195 | 6,000 |
2016/06/30 | 197 | 197 | 197 | 197 | 1,000 |
2016/06/29 | 192 | 197 | 192 | 197 | 4,000 |
2016/06/27 | 190 | 190 | 190 | 190 | 2,000 |
2016/06/24 | 203 | 203 | 190 | 190 | 9,000 |
2016/06/23 | 201 | 201 | 198 | 198 | 12,000 |
2016/06/22 | 196 | 196 | 196 | 196 | 1,000 |
2016/06/21 | 195 | 195 | 195 | 195 | 1,000 |
2016/06/20 | 194 | 199 | 194 | 199 | 2,000 |
2016/06/17 | 196 | 196 | 195 | 195 | 2,000 |
2016/06/16 | 195 | 195 | 195 | 195 | 2,000 |
2016/06/15 | 198 | 199 | 196 | 197 | 8,000 |
2016/06/14 | 195 | 195 | 193 | 193 | 12,000 |
2016/06/13 | 202 | 202 | 196 | 196 | 16,000 |
2016/06/09 | 208 | 208 | 201 | 202 | 19,000 |
2016/06/06 | 209 | 209 | 209 | 209 | 1,000 |
2016/05/30 | 212 | 212 | 212 | 212 | 3,000 |
2016/05/25 | 209 | 213 | 205 | 210 | 7,000 |
2016/05/23 | 208 | 208 | 208 | 208 | 6,000 |
2016/05/20 | 208 | 208 | 206 | 208 | 7,000 |
2016/05/19 | 208 | 208 | 208 | 208 | 1,000 |
2016/05/16 | 208 | 208 | 208 | 208 | 6,000 |
2016/05/13 | 209 | 209 | 209 | 209 | 5,000 |
2016/05/11 | 209 | 209 | 206 | 206 | 2,000 |
2016/05/10 | 204 | 210 | 204 | 207 | 4,000 |
2016/05/09 | 208 | 208 | 204 | 204 | 9,000 |
2016/05/06 | 206 | 210 | 203 | 210 | 5,000 |
2016/05/02 | 207 | 207 | 207 | 207 | 1,000 |
2016/04/28 | 210 | 211 | 208 | 208 | 12,000 |
2016/04/27 | 210 | 210 | 210 | 210 | 1,000 |
2016/04/26 | 210 | 211 | 210 | 210 | 11,000 |
2016/04/25 | 214 | 215 | 210 | 210 | 39,000 |
2016/04/22 | 210 | 213 | 210 | 213 | 50,000 |
2016/04/21 | 213 | 213 | 207 | 210 | 37,000 |
2016/04/20 | 213 | 213 | 211 | 211 | 11,000 |
2016/04/19 | 214 | 215 | 207 | 208 | 20,000 |
2016/04/18 | 209 | 209 | 205 | 206 | 17,000 |
2016/04/15 | 214 | 214 | 208 | 209 | 31,000 |
2016/04/14 | 204 | 216 | 204 | 216 | 12,000 |
2016/04/13 | 205 | 205 | 204 | 204 | 12,000 |
2016/04/12 | 203 | 205 | 203 | 205 | 11,000 |
2016/04/11 | 205 | 205 | 203 | 203 | 10,000 |
2016/04/08 | 208 | 208 | 207 | 207 | 4,000 |
2016/04/07 | 208 | 208 | 208 | 208 | 10,000 |
2016/04/06 | 208 | 208 | 208 | 208 | 4,000 |
2016/04/05 | 213 | 213 | 208 | 210 | 5,000 |
2016/04/04 | 214 | 216 | 214 | 216 | 6,000 |
2016/04/01 | 217 | 217 | 216 | 216 | 2,000 |
2016/03/31 | 219 | 221 | 218 | 218 | 7,000 |
2016/03/30 | 220 | 220 | 220 | 220 | 1,000 |
2016/03/29 | 225 | 225 | 219 | 219 | 3,000 |
2016/03/28 | 231 | 231 | 230 | 230 | 21,000 |
2016/03/25 | 227 | 227 | 227 | 227 | 1,000 |
2016/03/24 | 227 | 227 | 227 | 227 | 53,000 |
2016/03/23 | 229 | 229 | 227 | 227 | 11,000 |
2016/03/22 | 223 | 229 | 223 | 229 | 7,000 |
2016/03/18 | 223 | 223 | 222 | 222 | 5,000 |
2016/03/17 | 232 | 232 | 223 | 223 | 10,000 |
2016/03/16 | 232 | 232 | 232 | 232 | 7,000 |
2016/03/15 | 232 | 232 | 232 | 232 | 6,000 |
2016/03/14 | 229 | 232 | 229 | 232 | 8,000 |
2016/03/11 | 229 | 229 | 229 | 229 | 18,000 |
2016/03/10 | 228 | 229 | 228 | 229 | 6,000 |
2016/03/09 | 229 | 229 | 229 | 229 | 2,000 |
2016/03/08 | 229 | 229 | 229 | 229 | 2,000 |
2016/03/07 | 232 | 232 | 230 | 230 | 36,000 |
2016/03/02 | 229 | 231 | 229 | 231 | 3,000 |
2016/02/29 | 231 | 231 | 231 | 231 | 4,000 |
2016/02/25 | 231 | 231 | 231 | 231 | 1,000 |
2016/02/24 | 231 | 231 | 231 | 231 | 4,000 |
2016/02/23 | 243 | 243 | 230 | 233 | 13,000 |
2016/02/22 | 235 | 241 | 235 | 241 | 6,000 |
2016/02/19 | 235 | 235 | 235 | 235 | 1,000 |
2016/02/18 | 236 | 236 | 236 | 236 | 1,000 |
2016/02/17 | 229 | 229 | 229 | 229 | 1,000 |
2016/02/16 | 229 | 229 | 229 | 229 | 4,000 |
2016/02/15 | 234 | 234 | 226 | 226 | 6,000 |
2016/02/12 | 229 | 229 | 204 | 211 | 24,000 |
2016/02/10 | 240 | 240 | 232 | 232 | 5,000 |
2016/02/05 | 252 | 252 | 250 | 250 | 4,000 |
2016/02/04 | 255 | 255 | 255 | 255 | 2,000 |
2016/02/03 | 262 | 262 | 255 | 255 | 6,000 |
2016/02/02 | 262 | 264 | 262 | 264 | 5,000 |
2016/02/01 | 265 | 271 | 265 | 266 | 11,000 |
2016/01/29 | 258 | 260 | 258 | 260 | 32,000 |
2016/01/25 | 258 | 258 | 258 | 258 | 5,000 |
2016/01/22 | 247 | 255 | 247 | 255 | 7,000 |
2016/01/21 | 250 | 250 | 250 | 250 | 2,000 |
2016/01/20 | 259 | 259 | 251 | 251 | 5,000 |
2016/01/19 | 259 | 259 | 259 | 259 | 1,000 |
2016/01/18 | 248 | 262 | 238 | 259 | 15,000 |
2016/01/15 | 249 | 249 | 249 | 249 | 2,000 |
2016/01/14 | 246 | 247 | 241 | 241 | 11,000 |
2016/01/12 | 253 | 253 | 244 | 244 | 13,000 |
2016/01/08 | 252 | 252 | 252 | 252 | 7,000 |
2016/01/07 | 260 | 260 | 252 | 252 | 8,000 |
2016/01/06 | 260 | 261 | 260 | 260 | 8,000 |
2016/01/05 | 260 | 260 | 258 | 260 | 4,000 |
2016/01/04 | 260 | 260 | 260 | 260 | 2,000 |