[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 
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
2016-07-20195.00195.00195.00195.002000390000
2016-07-19204.00204.00194.00195.00170003400000
2016-07-15203.00203.00202.00202.00100002029000
2016-07-14201.00202.00201.00202.002000403000
2016-07-13200.00200.00200.00200.002000400000
2016-07-12198.00198.00198.00198.002000396000
2016-07-11198.00198.00198.00198.002000396000
2016-07-08199.00199.00199.00199.00100001990000
2016-07-07195.00195.00195.00195.001000195000
2016-07-06196.00196.00195.00195.004000781000
2016-07-0500
2016-07-04195.00195.00195.00195.0060001170000
2016-07-0100
2016-06-30197.00197.00197.00197.001000197000
2016-06-29192.00197.00192.00197.004000778000
2016-06-2800
2016-06-27190.00190.00190.00190.002000380000
2016-06-24203.00203.00190.00190.0090001753000
2016-06-23201.00201.00198.00198.00120002395000
2016-06-22196.00196.00196.00196.001000196000
2016-06-21195.00195.00195.00195.001000195000
2016-06-20194.00199.00194.00199.002000393000
2016-06-17196.00196.00195.00195.002000391000
2016-06-16195.00195.00195.00195.002000390000
2016-06-15198.00199.00196.00197.0080001578000
2016-06-14195.00195.00193.00193.00120002332000
2016-06-13202.00202.00196.00196.00160003195000
2016-06-1000
2016-06-09208.00208.00201.00202.00190003855000
2016-06-0800
2016-06-0700
2016-06-06209.00209.00209.00209.001000209000
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-3100
2016-05-30212.00212.00212.00212.003000636000
2016-05-2700
2016-05-2600
2016-05-25209.00213.00205.00210.0070001463000
2016-05-2400
2016-05-23208.00208.00208.00208.0060001248000
2016-05-20208.00208.00206.00208.0070001453000
2016-05-19208.00208.00208.00208.001000208000
2016-05-1800
2016-05-1700
2016-05-16208.00208.00208.00208.0060001248000
2016-05-13209.00209.00209.00209.0050001045000
2016-05-1200
2016-05-11209.00209.00206.00206.002000415000
2016-05-10204.00210.00204.00207.004000826000
2016-05-09208.00208.00204.00204.0090001851000
2016-05-06206.00210.00203.00210.0050001026000
2016-05-02207.00207.00207.00207.001000207000
2016-04-28210.00211.00208.00208.00120002513000
2016-04-27210.00210.00210.00210.001000210000
2016-04-26210.00211.00210.00210.00110002311000
2016-04-25214.00215.00210.00210.00390008303000
2016-04-22210.00213.00210.00213.005000010516000
2016-04-21213.00213.00207.00210.00370007733000
2016-04-20213.00213.00211.00211.00110002324000
2016-04-19214.00215.00207.00208.00200004209000
2016-04-18209.00209.00205.00206.00170003533000
2016-04-15214.00214.00208.00209.00310006506000
2016-04-14204.00216.00204.00216.00120002522000
2016-04-13205.00205.00204.00204.00120002451000
2016-04-12203.00205.00203.00205.00110002246000
2016-04-11205.00205.00203.00203.00100002047000
2016-04-08208.00208.00207.00207.004000830000
2016-04-07208.00208.00208.00208.00100002080000
2016-04-06208.00208.00208.00208.004000832000
2016-04-05213.00213.00208.00210.0050001052000
2016-04-04214.00216.00214.00216.0060001286000
2016-04-01217.00217.00216.00216.002000433000
2016-03-31219.00221.00218.00218.0070001537000
2016-03-30220.00220.00220.00220.001000220000
2016-03-29225.00225.00219.00219.003000668000
2016-03-28231.00231.00230.00230.00210004850000
2016-03-25227.00227.00227.00227.001000227000
2016-03-24227.00227.00227.00227.005300012031000
2016-03-23229.00229.00227.00227.00110002511000
2016-03-22223.00229.00223.00229.0070001575000
2016-03-18223.00223.00222.00222.0050001112000
2016-03-17232.00232.00223.00223.00100002278000
2016-03-16232.00232.00232.00232.0070001624000
2016-03-15232.00232.00232.00232.0060001392000
2016-03-14229.00232.00229.00232.0080001835000
2016-03-11229.00229.00229.00229.00180004122000
2016-03-10228.00229.00228.00229.0060001369000
2016-03-09229.00229.00229.00229.002000458000
2016-03-08229.00229.00229.00229.002000458000
2016-03-07232.00232.00230.00230.00360008341000
2016-03-0400
2016-03-0300
2016-03-02229.00231.00229.00231.003000690000
2016-03-0100
2016-02-29231.00231.00231.00231.004000924000
2016-02-2600
2016-02-25231.00231.00231.00231.001000231000
2016-02-24231.00231.00231.00231.004000924000
2016-02-23243.00243.00230.00233.00130003092000
2016-02-22235.00241.00235.00241.0060001418000
2016-02-19235.00235.00235.00235.001000235000
2016-02-18236.00236.00236.00236.001000236000
2016-02-17229.00229.00229.00229.001000229000
2016-02-16229.00229.00229.00229.004000916000
2016-02-15234.00234.00226.00226.0060001375000
2016-02-12229.00229.00204.00211.00240005134000
2016-02-10240.00240.00232.00232.0050001175000
2016-02-0900
2016-02-0800
2016-02-05252.00252.00250.00250.0040001005000
2016-02-04255.00255.00255.00255.002000510000
2016-02-03262.00262.00255.00255.0060001551000
2016-02-02262.00264.00262.00264.0050001313000
2016-02-01265.00271.00265.00266.00110002941000
2016-01-29258.00260.00258.00260.00320008261000
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-25258.00258.00258.00258.0050001290000
2016-01-22247.00255.00247.00255.0070001752000
2016-01-21250.00250.00250.00250.002000500000
2016-01-20259.00259.00251.00251.0050001282000
2016-01-19259.00259.00259.00259.001000259000
2016-01-18248.00262.00238.00259.00150003789000
2016-01-15249.00249.00249.00249.002000498000
2016-01-14246.00247.00241.00241.00110002696000
2016-01-1300
2016-01-12253.00253.00244.00244.00130003215000
2016-01-08252.00252.00252.00252.0070001764000
2016-01-07260.00260.00252.00252.0080002039000
2016-01-06260.00261.00260.00260.0080002085000
2016-01-05260.00260.00258.00260.0040001037000
2016-01-04260.00260.00260.00260.002000520000
2015-12-30260.00264.00260.00262.0080002097000
2015-12-29263.00263.00257.00258.0080002073000
2015-12-28257.00260.00257.00258.0050001293000
2015-12-25265.00265.00254.00257.004600012016000
2015-12-24270.00270.00265.00265.00160004303000
2015-12-22271.00273.00268.00273.0070001890000
2015-12-21273.00273.00268.00269.004400011967000
2015-12-18274.00276.00274.00274.003000824000
2015-12-17278.00278.00274.00276.0070001929000
2015-12-16278.00278.00278.00278.0040001112000
2015-12-15279.00279.00278.00278.002000557000
2015-12-14280.00280.00280.00280.003000840000
2015-12-11278.00284.00277.00282.00120003382000
2015-12-10276.00276.00273.00273.00240006615000
2015-12-09278.00278.00273.00276.00180004963000
2015-12-08280.00283.00280.00283.002000563000
2015-12-07283.00284.00283.00284.003000850000
2015-12-04281.00282.00280.00280.0090002528000
2015-12-03284.00284.00284.00284.002000568000
2015-12-0200
2015-12-01284.00284.00284.00284.001000284000
2015-11-30285.00285.00284.00284.0080002273000
2015-11-27286.00286.00285.00285.003000856000
2015-11-26284.00286.00284.00286.002000570000

   ※ 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