[6018 東証2部] 阪神内燃機工業 日足 時系列データ

[6018 東証2部] 阪神内燃機工業 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-26267.00267.00264.00267.00250006637000
2017-07-25268.00269.00267.00269.00190005094000
2017-07-24273.00273.00266.00266.00340009226000
2017-07-21269.00271.00269.00271.0080002157000
2017-07-20265.00273.00265.00271.00210005638000
2017-07-19271.00271.00263.00267.00240006448000
2017-07-18277.00277.00270.00271.00290007917000
2017-07-14274.00279.00272.00277.006000016543000
2017-07-13263.00275.00263.00271.008000021455000
2017-07-12262.00265.00262.00265.00200005258000
2017-07-11260.00261.00259.00261.00150003902000
2017-07-10266.00266.00256.00260.00310008126000
2017-07-07265.00265.00264.00265.0060001588000
2017-07-06262.00265.00261.00265.00180004734000
2017-07-05265.00266.00262.00262.00140003697000
2017-07-04257.00265.00257.00265.0010400027238000
2017-07-03257.00257.00254.00254.003000765000
2017-06-30250.00259.00250.00258.00300007656000
2017-06-29252.00254.00250.00254.00150003774000
2017-06-28253.00254.00252.00254.0080002025000
2017-06-27252.00253.00252.00253.002000505000
2017-06-26255.00255.00252.00253.00140003555000
2017-06-23258.00260.00255.00256.00220005657000
2017-06-22253.00259.00253.00256.005400013907000
2017-06-21258.00258.00251.00253.00160004082000
2017-06-20247.00259.00246.00257.008200020747000
2017-06-19247.00247.00247.00247.002000494000
2017-06-16245.00247.00245.00247.00110002705000
2017-06-15246.00247.00245.00247.0070001722000
2017-06-14245.00247.00244.00247.0050001226000
2017-06-13246.00246.00245.00245.004000983000
2017-06-12248.00248.00246.00248.0070001733000
2017-06-09246.00252.00240.00249.008500021040000
2017-06-08243.00243.00243.00243.004000972000
2017-06-07244.00244.00243.00243.0080001947000
2017-06-06245.00245.00244.00244.0080001959000
2017-06-0500
2017-06-02244.00245.00243.00245.00140003415000
2017-06-01246.00246.00244.00244.0080001959000
2017-05-31247.00247.00246.00247.00150003698000
2017-05-30248.00248.00247.00247.00130003215000
2017-05-29247.00249.00246.00249.00250006197000
2017-05-26247.00247.00247.00247.00330008151000
2017-05-25247.00247.00247.00247.004000988000
2017-05-24249.00250.00248.00248.00290007219000
2017-05-23248.00248.00245.00247.00170004193000
2017-05-22248.00248.00245.00248.0070001729000
2017-05-19247.00248.00246.00248.00260006421000
2017-05-18245.00246.00243.00246.00160003914000
2017-05-17249.00249.00246.00248.006400015905000
2017-05-16246.00246.00244.00244.00110002695000
2017-05-15246.00246.00243.00244.00330008074000
2017-05-12247.00248.00247.00248.0080001977000
2017-05-11250.00250.00247.00247.00250006197000
2017-05-10251.00251.00247.00249.00280006992000
2017-05-09248.00250.00248.00248.00190004718000
2017-05-08246.00252.00246.00248.005400013411000
2017-05-02245.00248.00243.00246.004700011548000
2017-05-01240.00244.00239.00243.00150003611000
2017-04-28242.00243.00242.00242.0090002182000
2017-04-27243.00243.00237.00242.007100017168000
2017-04-26245.00247.00244.00244.004800011801000
2017-04-25244.00248.00242.00244.008200020061000
2017-04-24240.00242.00238.00238.00400009586000
2017-04-21252.00252.00228.00240.0026900064450000
2017-04-20256.00256.00252.00253.005500014007000
2017-04-19249.00260.00245.00258.0038900097950000
2017-04-18236.00316.00236.00286.00406000123573000
2017-04-17224.00238.00224.00236.00330007708000
2017-04-14232.00232.00224.00224.003000688000
2017-04-13225.00226.00225.00225.004000901000
2017-04-12229.00229.00218.00219.0027700061212000
2017-04-11233.00233.00230.00230.00110002538000
2017-04-10234.00234.00234.00234.001000234000
2017-04-07232.00234.00229.00234.0050001156000
2017-04-06235.00235.00232.00232.00120002809000
2017-04-05235.00236.00235.00236.0060001413000
2017-04-04240.00240.00227.00227.00140003302000
2017-04-03242.00242.00241.00242.00120002902000
2017-03-31242.00244.00241.00242.0080001939000
2017-03-30242.00242.00238.00242.00180004339000
2017-03-29242.00243.00242.00243.005400013069000
2017-03-28243.00245.00242.00244.00140003404000
2017-03-27243.00244.00243.00244.00170004146000
2017-03-24243.00243.00243.00243.00110002673000
2017-03-23245.00245.00244.00244.00110002692000
2017-03-22245.00245.00244.00245.0080001959000
2017-03-21243.00246.00243.00246.00140003427000
2017-03-17244.00244.00243.00243.00190004623000
2017-03-16244.00244.00244.00244.004000976000
2017-03-15243.00244.00243.00243.0070001702000
2017-03-14245.00246.00244.00246.00180004408000
2017-03-13246.00246.00242.00242.00270006617000
2017-03-10246.00246.00239.00244.00300007286000
2017-03-09245.00247.00244.00245.00290007106000
2017-03-08248.00248.00245.00245.00170004194000
2017-03-07245.00248.00245.00248.00330008121000
2017-03-06245.00245.00244.00245.00130003183000
2017-03-03244.00245.00244.00245.004000979000
2017-03-02245.00245.00244.00244.0080001959000
2017-03-01243.00246.00243.00245.004200010284000
2017-02-28243.00244.00243.00243.0050001216000
2017-02-27242.00244.00242.00243.00100002431000
2017-02-24245.00245.00244.00244.00110002685000
2017-02-23242.00245.00239.00245.00360008701000
2017-02-22242.00243.00241.00243.00130003151000
2017-02-21245.00245.00240.00240.00230005570000
2017-02-20244.00249.00244.00245.00220005429000
2017-02-17243.00244.00243.00244.002000487000
2017-02-16242.00245.00242.00243.00150003654000
2017-02-15246.00246.00240.00240.00410009949000
2017-02-14244.00245.00244.00245.0090002198000
2017-02-13245.00245.00243.00244.00250006110000
2017-02-10243.00245.00243.00245.00140003425000
2017-02-09242.00244.00242.00243.003000729000
2017-02-08239.00247.00238.00244.00300007259000
2017-02-07236.00239.00234.00239.004800011309000
2017-02-06241.00246.00241.00242.004300010476000
2017-02-03242.00243.00241.00241.0060001450000
2017-02-02240.00243.00239.00242.00150003625000
2017-02-01239.00241.00239.00241.0060001443000
2017-01-31240.00241.00240.00240.00120002886000
2017-01-30241.00241.00240.00240.0090002162000
2017-01-27237.00240.00237.00240.00210005034000
2017-01-26239.00239.00236.00237.00190004520000
2017-01-25238.00239.00238.00239.00130003104000
2017-01-24236.00238.00236.00238.0080001895000
2017-01-23239.00239.00237.00237.00100002385000
2017-01-20238.00240.00238.00240.0080001908000
2017-01-19242.00242.00239.00241.00220005287000
2017-01-18242.00242.00236.00239.004600011079000
2017-01-17236.00237.00235.00235.00170004010000
2017-01-16240.00240.00238.00238.00290006927000
2017-01-13239.00243.00238.00240.00310007450000
2017-01-12239.00243.00237.00237.00240005756000
2017-01-11241.00242.00238.00242.00320007695000
2017-01-10239.00252.00239.00241.0016500040364000
2017-01-06227.00248.00226.00235.0041200094231000
2017-01-05228.00228.00225.00226.0070001583000
2017-01-04224.00227.00223.00227.00100002244000
2016-12-30223.00225.00223.00224.00190004255000
2016-12-29224.00226.00224.00226.00130002915000
2016-12-28228.00228.00225.00228.00250005660000
2016-12-27223.00228.00223.00228.00260005910000
2016-12-26225.00228.00222.00222.00220004938000
2016-12-22224.00225.00224.00224.0050001122000
2016-12-21224.00225.00224.00225.0080001796000
2016-12-20226.00229.00222.00224.00290006534000
2016-12-19226.00228.00222.00228.00360008102000
2016-12-16224.00224.00222.00224.0080001782000
2016-12-15226.00227.00219.00222.004600010221000
2016-12-14224.00225.00223.00223.006000013437000
2016-12-13228.00228.00223.00224.00270006036000
2016-12-12228.00228.00225.00225.00270006130000
2016-12-09227.00228.00226.00228.00260005901000
2016-12-08223.00224.00221.00224.00280006243000
2016-12-07222.00223.00220.00222.00330007313000
2016-12-06219.00220.00218.00220.00450009871000
2016-12-05218.00219.00218.00219.00230005032000
2016-12-02217.00220.00214.00218.00360007793000
2016-12-01219.00221.00219.00219.00130002862000
2016-11-30216.00219.00215.00219.00370007992000
2016-11-29214.00215.00213.00215.00170003638000
2016-11-28214.00214.00213.00214.00130002777000
2016-11-25222.00222.00210.00214.004700010109000
2016-11-24220.00223.00212.00223.006400014001000
2016-11-22217.00219.00215.00219.004900010612000
2016-11-21211.00217.00209.00217.00400008528000
2016-11-18209.00211.00208.00211.00190003981000
2016-11-17209.00209.00209.00209.004000836000
2016-11-16208.00212.00205.00209.00410008547000
2016-11-15206.00206.00205.00206.0010600021828000
2016-11-14206.00206.00204.00204.00330006749000
2016-11-11201.00207.00201.00204.005900012057000
2016-11-10197.00200.00197.00200.00310006152000
2016-11-09199.00199.00191.00192.005200010087000
2016-11-08201.00201.00197.00199.00280005584000
2016-11-07194.00198.00194.00198.00150002932000
2016-11-04194.00194.00193.00193.00180003491000
2016-11-02198.00199.00193.00194.008600016856000
2016-11-01196.00200.00196.00199.00140002788000
2016-10-31196.00196.00196.00196.0090001764000
2016-10-28197.00200.00195.00195.00380007490000
2016-10-27197.00197.00197.00197.004000788000
2016-10-26196.00198.00195.00195.005500010781000
2016-10-25195.00200.00194.00196.009600018925000
2016-10-24193.00195.00193.00195.00450008695000
2016-10-21193.00193.00190.00190.00340006518000
2016-10-20191.00195.00191.00193.00450008641000
2016-10-19189.00191.00189.00190.007200013657000
2016-10-18191.00191.00187.00188.0014100026563000
2016-10-17189.00190.00189.00190.00190003598000
2016-10-14188.00188.00187.00188.00390007314000
2016-10-13188.00189.00187.00188.00340006366000
2016-10-12187.00188.00187.00188.00150002815000
2016-10-11188.00188.00186.00186.00380007119000
2016-10-07189.00190.00187.00188.00500009432000
2016-10-06187.00190.00187.00188.00120002261000
2016-10-05187.00188.00186.00186.00180003371000
2016-10-04187.00188.00187.00187.00110002065000
2016-10-03190.00190.00186.00187.00310005797000
2016-09-30189.00189.00188.00189.00240004517000
2016-09-29190.00190.00189.00189.00370007012000
2016-09-28191.00191.00188.00189.00300005686000
2016-09-27192.00192.00188.00188.009400017838000
2016-09-26189.00191.00187.00189.008200015466000
2016-09-23190.00190.00190.00190.0080001520000
2016-09-21187.00188.00187.00188.0070001315000
2016-09-20189.00189.00187.00187.00180003382000
2016-09-16188.00189.00188.00188.00170003197000
2016-09-15187.00187.00185.00186.00320005954000
2016-09-14188.00192.00185.00187.005700010706000
2016-09-13188.00188.00188.00188.003000564000
2016-09-12186.00186.00186.00186.00120002232000
2016-09-09188.00188.00186.00186.00290005432000
2016-09-0800
2016-09-07188.00188.00188.00188.0060001128000
2016-09-06188.00189.00188.00189.0060001132000
2016-09-05188.00190.00188.00190.003000568000
2016-09-02188.00188.00188.00188.001000188000
2016-09-01188.00188.00188.00188.004000752000
2016-08-31189.00189.00185.00187.00280005218000
2016-08-30190.00190.00190.00190.005000950000
2016-08-2900
2016-08-2600
2016-08-2500
2016-08-24190.00190.00190.00190.002000380000
2016-08-23191.00191.00191.00191.0080001528000
2016-08-22190.00190.00188.00190.00210003970000
2016-08-19190.00190.00190.00190.0070001330000
2016-08-18190.00190.00189.00190.004000758000
2016-08-17190.00190.00190.00190.00110002090000
2016-08-16194.00194.00190.00190.00380007249000
2016-08-15195.00195.00193.00193.00180003494000
2016-08-12195.00198.00194.00198.004000781000
2016-08-10202.00202.00195.00197.00200003917000
2016-08-09201.00201.00201.00201.001000201000
2016-08-08196.00196.00196.00196.002000392000
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-02195.00195.00195.00195.0070001365000
2016-08-01199.00199.00199.00199.002000398000
2016-07-29201.00201.00201.00201.001000201000
2016-07-2800
2016-07-2700
2016-07-26206.00207.00205.00205.0080001648000
2016-07-25211.00211.00201.00208.00310006506000
2016-07-22200.00203.00200.00203.0070001415000
2016-07-2100

   ※ 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。 

s7db.com Twitter Blog