[6018 大証2部] 阪神燃 日足 時系列データ

[6018 大証2部] 阪神燃 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12163.00163.00160.00162.00220003565000
2013-07-11156.00156.00156.00156.0070001092000
2013-07-10159.00159.00157.00157.0090001427000
2013-07-09156.00156.00156.00156.001000156000
2013-07-08155.00156.00154.00156.00140002161000
2013-07-05155.00158.00155.00155.0090001399000
2013-07-04157.00157.00153.00155.00110001701000
2013-07-03157.00157.00157.00157.004000628000
2013-07-02155.00159.00155.00156.004000629000
2013-07-01154.00154.00154.00154.005000770000
2013-06-28153.00158.00153.00155.00240003717000
2013-06-27156.00157.00151.00157.00150002312000
2013-06-26161.00161.00157.00158.005000793000
2013-06-25163.00163.00161.00161.004000647000
2013-06-24165.00168.00164.00168.00280004635000
2013-06-21161.00162.00155.00162.0070001111000
2013-06-20162.00166.00162.00164.0090001482000
2013-06-19160.00160.00160.00160.001000160000
2013-06-18155.00155.00155.00155.001000155000
2013-06-17158.00158.00158.00158.003000474000
2013-06-14156.00156.00156.00156.003000468000
2013-06-13152.00152.00152.00152.002000304000
2013-06-12152.00152.00151.00152.004000607000
2013-06-11152.00156.00152.00156.00440006818000
2013-06-10150.00153.00148.00153.00130001967000
2013-06-07145.00146.00140.00145.00290004171000
2013-06-06160.00160.00150.00150.00430006616000
2013-06-05162.00165.00161.00163.00100001632000
2013-06-04164.00164.00160.00161.00170002741000
2013-06-03167.00167.00164.00164.00140002314000
2013-05-31171.00172.00171.00172.005000859000
2013-05-30166.00174.00165.00166.00180003080000
2013-05-29171.00178.00168.00168.00150002584000
2013-05-28167.00170.00167.00170.0070001178000
2013-05-27163.00168.00163.00168.002000331000
2013-05-24168.00170.00164.00165.00470007839000
2013-05-23174.00174.00168.00168.00350005995000
2013-05-22174.00177.00173.00177.00130002274000
2013-05-21173.00174.00173.00174.003000520000
2013-05-20169.00174.00169.00174.00120002050000
2013-05-17174.00175.00166.00170.00340005684000
2013-05-16178.00178.00164.00170.00440007567000
2013-05-15180.00181.00175.00179.00370006635000
2013-05-14182.00182.00175.00178.008000014337000
2013-05-13182.00189.00182.00188.00430007943000
2013-05-10180.00182.00180.00182.00220003983000
2013-05-09182.00182.00181.00181.003000545000
2013-05-08181.00181.00180.00180.00220003967000
2013-05-07179.00182.00179.00181.00110001989000
2013-05-02177.00177.00171.00177.00150002623000
2013-05-01183.00183.00179.00179.0070001262000
2013-04-30179.00179.00178.00178.00120002140000
2013-04-26180.00181.00178.00180.00150002679000
2013-04-25184.00184.00182.00183.00110002021000
2013-04-24187.00187.00181.00184.00120002207000
2013-04-23189.00189.00186.00188.00120002256000
2013-04-22179.00192.00179.00187.00220004079000
2013-04-19178.00178.00178.00178.0060001068000
2013-04-18175.00176.00175.00176.003000527000
2013-04-17171.00180.00171.00180.00450007891000
2013-04-16172.00172.00168.00171.00190003242000
2013-04-15175.00175.00171.00172.00150002600000
2013-04-12172.00176.00169.00176.00290004972000
2013-04-11172.00173.00172.00173.00110001894000
2013-04-10167.00170.00167.00170.0060001011000
2013-04-09168.00168.00167.00167.005000837000
2013-04-08165.00170.00165.00170.004000673000
2013-04-05168.00171.00163.00163.00120002007000
2013-04-04162.00164.00162.00164.002000326000
2013-04-03160.00162.00160.00162.0070001122000
2013-04-02154.00157.00151.00157.00250003828000
2013-04-01165.00165.00156.00156.00140002234000
2013-03-29170.00170.00168.00168.0060001016000
2013-03-28173.00173.00165.00170.00160002676000
2013-03-27171.00172.00165.00172.0090001526000
2013-03-26173.00174.00172.00172.00230003978000
2013-03-25180.00180.00175.00175.00210003749000
2013-03-22176.00176.00172.00175.00110001909000
2013-03-21174.00178.00174.00176.00170002982000
2013-03-19176.00176.00175.00175.004000702000
2013-03-18176.00176.00170.00171.00260004483000
2013-03-15176.00179.00175.00179.00380006688000
2013-03-14169.00176.00169.00176.00150002589000
2013-03-13170.00171.00166.00168.00170002885000
2013-03-12177.00177.00175.00175.004000702000
2013-03-11179.00182.00176.00179.00280005018000
2013-03-08163.00183.00163.00180.0011000019051000
2013-03-07163.00166.00160.00162.00270004415000
2013-03-06156.00163.00155.00163.00300004800000
2013-03-05156.00158.00155.00155.00110001722000
2013-03-04153.00158.00153.00156.00200003124000
2013-03-01152.00154.00151.00153.00140002138000
2013-02-28147.00154.00147.00152.00300004539000
2013-02-27147.00147.00143.00143.00170002459000
2013-02-26148.00148.00148.00148.004000592000
2013-02-25148.00149.00148.00149.00140002075000
2013-02-22147.00148.00145.00148.00160002340000
2013-02-21147.00147.00147.00147.001000147000
2013-02-20146.00147.00146.00147.0080001173000
2013-02-19146.00146.00146.00146.001000146000
2013-02-18146.00146.00145.00145.0080001166000
2013-02-15144.00144.00137.00142.00310004338000
2013-02-14144.00147.00144.00147.0080001160000
2013-02-13150.00150.00140.00140.00260003773000
2013-02-12156.00156.00150.00150.00300004578000
2013-02-08155.00156.00153.00156.00190002926000
2013-02-07156.00157.00155.00157.003000468000
2013-02-06152.00160.00152.00155.00240003756000
2013-02-05155.00155.00150.00150.00310004738000
2013-02-04151.00153.00151.00153.00190002900000
2013-02-01150.00150.00150.00150.003000450000
2013-01-31150.00150.00146.00148.00130001918000
2013-01-30149.00149.00148.00148.003000446000
2013-01-29149.00149.00149.00149.001000149000
2013-01-28153.00153.00148.00148.00100001505000
2013-01-25154.00155.00152.00153.00110001686000
2013-01-24151.00153.00145.00153.00220003278000
2013-01-23156.00156.00150.00150.00240003688000
2013-01-22153.00155.00152.00155.00100001533000
2013-01-21158.00158.00152.00152.0090001392000
2013-01-18153.00158.00153.00158.00140002169000
2013-01-17154.00154.00150.00150.00140002120000
2013-01-16157.00157.00150.00155.00350005449000
2013-01-15155.00162.00155.00158.00500007898000
2013-01-11144.00153.00144.00153.00350005218000
2013-01-10139.00147.00139.00144.00220003156000
2013-01-09137.00138.00135.00138.00120001638000
2013-01-08137.00139.00137.00137.00150002065000
2013-01-07134.00138.00134.00137.00260003510000
2013-01-04134.00134.00131.00134.00220002913000
2012-12-28131.00133.00131.00133.00130001711000
2012-12-27129.00129.00128.00129.00130001671000
2012-12-26128.00130.00128.00130.004000518000
2012-12-25130.00130.00126.00126.00150001933000
2012-12-21131.00131.00128.00130.005000647000
2012-12-20126.00131.00126.00128.00240003054000
2012-12-19130.00132.00129.00129.00140001822000
2012-12-18131.00132.00130.00130.00120001570000
2012-12-17133.00133.00133.00133.006000798000
2012-12-14131.00131.00130.00130.0080001045000
2012-12-13130.00131.00126.00129.00390005034000
2012-12-12125.00125.00123.00123.0090001117000
2012-12-1100
2012-12-10129.00129.00124.00125.00140001788000
2012-12-07125.00125.00125.00125.003000375000
2012-12-0600
2012-12-05124.00124.00124.00124.002000248000
2012-12-04122.00122.00122.00122.001000122000
2012-12-03122.00122.00121.00121.003000365000
2012-11-30125.00125.00121.00121.006000746000
2012-11-29120.00120.00120.00120.006000720000
2012-11-28121.00121.00121.00121.006000726000
2012-11-27125.00125.00122.00122.005000621000
2012-11-26129.00129.00129.00129.0090001161000
2012-11-22121.00125.00120.00125.00220002688000
2012-11-21123.00123.00123.00123.001000123000
2012-11-20120.00124.00120.00122.00480005847000
2012-11-19119.00120.00119.00120.007000836000
2012-11-16117.00119.00117.00118.00240002828000
2012-11-15115.00115.00115.00115.007000805000
2012-11-14114.00115.00114.00115.00100001143000
2012-11-13116.00116.00116.00116.002000232000
2012-11-12117.00119.00117.00117.00440005162000
2012-11-09116.00116.00115.00115.005000576000
2012-11-08117.00117.00117.00117.001000117000
2012-11-07117.00118.00117.00118.004000470000
2012-11-06117.00117.00116.00117.00160001868000
2012-11-05116.00120.00116.00120.007000825000
2012-11-02118.00118.00116.00116.007000818000
2012-11-01115.00115.00115.00115.001000115000
2012-10-31115.00117.00115.00117.00110001267000
2012-10-30119.00119.00116.00116.007000830000
2012-10-29116.00116.00115.00115.003000346000
2012-10-26115.00115.00115.00115.003000345000
2012-10-25115.00115.00115.00115.0090001035000
2012-10-24115.00116.00114.00114.00220002530000
2012-10-23117.00119.00116.00119.00190002224000
2012-10-22115.00115.00114.00115.00140001603000
2012-10-19116.00116.00116.00116.00140001624000
2012-10-18115.00117.00115.00117.005000580000
2012-10-17117.00117.00115.00116.005000581000
2012-10-16124.00125.00116.00117.00540006525000
2012-10-15112.00112.00112.00112.003000336000
2012-10-12109.00109.00109.00109.002000218000
2012-10-1100
2012-10-10107.00108.00106.00108.006000640000
2012-10-0900
2012-10-05109.00109.00109.00109.001000109000
2012-10-04109.00109.00109.00109.001000109000
2012-10-03110.00110.00107.00107.006000646000
2012-10-02115.00115.00111.00112.00190002134000
2012-10-0100
2012-09-28115.00115.00115.00115.004000460000
2012-09-27117.00117.00117.00117.005000585000
2012-09-2600
2012-09-25117.00117.00117.00117.005000585000
2012-09-24122.00122.00120.00120.00120001458000
2012-09-21117.00120.00117.00120.006000711000
2012-09-20120.00120.00113.00113.00340003999000
2012-09-19120.00120.00120.00120.004000480000
2012-09-18125.00125.00120.00120.00180002196000
2012-09-14119.00120.00119.00120.00140001670000
2012-09-1300
2012-09-12119.00119.00119.00119.001000119000
2012-09-11116.00116.00116.00116.001000116000
2012-09-10113.00116.00112.00115.00110001253000
2012-09-07116.00116.00116.00116.003000348000
2012-09-06117.00118.00115.00115.00100001164000
2012-09-0500
2012-09-04120.00120.00118.00120.00130001552000
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-29125.00125.00125.00125.001000125000
2012-08-2800
2012-08-27128.00128.00128.00128.001000128000
2012-08-24129.00129.00129.00129.005000645000
2012-08-23128.00128.00128.00128.00110001408000
2012-08-22127.00128.00127.00127.007000892000
2012-08-21125.00125.00125.00125.001000125000
2012-08-20125.00125.00125.00125.001000125000
2012-08-17124.00124.00124.00124.003000372000
2012-08-16128.00128.00128.00128.005000640000
2012-08-15125.00125.00125.00125.004000500000
2012-08-14125.00125.00125.00125.001000125000
2012-08-1300
2012-08-10120.00125.00120.00125.004000488000
2012-08-09123.00125.00123.00125.006000746000
2012-08-08126.00126.00126.00126.001000126000
2012-08-07126.00126.00126.00126.00100001260000
2012-08-06127.00127.00126.00126.002000253000
2012-08-03128.00128.00128.00128.001000128000
2012-08-02128.00129.00128.00129.004000513000
2012-08-01127.00128.00127.00128.004000509000
2012-07-31128.00128.00128.00128.006000768000
2012-07-3000
2012-07-2700
2012-07-26128.00129.00125.00129.005000639000
2012-07-25130.00130.00130.00130.001000130000
2012-07-24128.00128.00128.00128.001000128000
2012-07-23129.00129.00129.00129.00290003741000
2012-07-20130.00133.00130.00133.0080001048000
2012-07-19129.00130.00129.00129.00170002195000
2012-07-18136.00136.00136.00136.001000136000
2012-07-17140.00140.00134.00134.0090001246000
2012-07-13135.00137.00135.00137.00140001895000
2012-07-12135.00135.00132.00132.00330004371000
2012-07-11136.00136.00136.00136.001000136000
2012-07-10139.00139.00137.00137.00100001386000
2012-07-09135.00135.00135.00135.002000270000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter