[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 
2017-11-211570.001588.001570.001588.0056008801600
2017-11-201562.001563.001555.001561.009001403600
2017-11-171545.001546.001524.001546.0019002922100
2017-11-161502.001538.001502.001538.0020003043000
2017-11-151523.001539.001502.001508.0041006203400
2017-11-141538.001538.001515.001528.0035005326100
2017-11-131530.001547.001520.001520.0020003059300
2017-11-101500.001575.001500.001520.0021003172600
2017-11-091580.001590.001535.001535.0038005971100
2017-11-081608.001608.001560.001569.00890014099100
2017-11-071628.001643.001600.001625.001980032069400
2017-11-061715.001735.001714.001735.0035006012700
2017-11-021710.001734.001710.001711.0023003956100
2017-11-011704.001710.001699.001710.00400681200
2017-10-311722.001722.001678.001707.0053009072800
2017-10-301701.001730.001700.001730.0023003923200
2017-10-271683.001740.001683.001722.0032005462900
2017-10-261682.001745.001679.001720.0023003936300
2017-10-251724.001744.001690.001690.0016002759600
2017-10-241733.001749.001718.001733.0016002766100
2017-10-231750.001751.001747.001750.0026004549700
2017-10-201760.001760.001711.001750.0018003154400
2017-10-191769.001770.001690.001764.001010017484200
2017-10-181765.001787.001710.001766.00910015847000
2017-10-171740.001792.001728.001761.001250022009900
2017-10-161700.001734.001700.001725.00610010460800
2017-10-131649.001673.001649.001673.0019003159100
2017-10-121638.001644.001601.001643.0027004420700
2017-10-111648.001650.001620.001646.0060009837400
2017-10-101625.001625.001593.001625.0012001926800
2017-10-061630.001630.001611.001616.00600971300
2017-10-051640.001640.001620.001631.0049007992700
2017-10-041605.001609.001570.001570.0037005906700
2017-10-031612.001612.001591.001601.0029004659600
2017-10-021602.001619.001596.001601.0012001926500
2017-09-291570.001621.001570.001615.0021003374100
2017-09-281566.001566.001560.001560.00500782100
2017-09-271580.001590.001566.001566.00400631600
2017-09-26315.00315.00313.00313.003000941000
2017-09-25318.00318.00313.00316.00110003475000
2017-09-22320.00320.00312.00319.00260008228000
2017-09-21321.00321.00315.00321.0080002556000
2017-09-20327.00327.00305.00321.005600018036000
2017-09-19315.00333.00312.00330.004000012822000
2017-09-15314.00316.00309.00316.00180005650000
2017-09-14310.00315.00308.00314.00280008741000
2017-09-13313.00313.00309.00309.00140004363000
2017-09-12299.00313.00299.00313.00280008526000
2017-09-11304.00304.00304.00304.001000304000
2017-09-08307.00307.00304.00304.0050001527000
2017-09-07306.00306.00304.00306.0060001833000
2017-09-06305.00308.00300.00308.00270008227000
2017-09-05313.00313.00293.00306.004600013932000
2017-09-04314.00314.00306.00306.00120003742000
2017-09-01320.00323.00310.00318.005900018775000
2017-08-31313.00319.00311.00317.003600011339000
2017-08-30311.00313.00308.00313.00320009915000
2017-08-29303.00310.00302.00310.00170005179000
2017-08-28297.00304.00295.00303.003700011098000
2017-08-25290.00294.00290.00294.003000874000
2017-08-24290.00296.00287.00294.00170004949000
2017-08-23298.00300.00290.00290.00230006771000
2017-08-22299.00300.00294.00298.00140004155000
2017-08-21302.00303.00296.00299.00180005404000
2017-08-18306.00307.00302.00307.00290008839000
2017-08-17303.00308.00303.00306.005100015597000
2017-08-16298.00312.00298.00302.0017300052565000
2017-08-15292.00298.00291.00298.005200015348000
2017-08-14296.00296.00284.00284.00290008427000
2017-08-10295.00296.00288.00296.0015400044908000
2017-08-09283.00299.00283.00296.0019100055521000
2017-08-08283.00287.00281.00281.0018200051541000
2017-08-07270.00271.00269.00271.003800010246000
2017-08-04265.00269.00265.00267.00130003468000
2017-08-03262.00267.00262.00267.0070001858000
2017-08-02261.00262.00261.00262.003000784000
2017-08-01264.00266.00262.00262.00120003162000
2017-07-31263.00266.00263.00264.00240006332000
2017-07-28267.00267.00265.00265.00100002652000
2017-07-27267.00270.00267.00270.0060001615000
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

   ※ 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