6018 阪神内燃機工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	146	147	146	147	8,000	735
2010-12-29	146	146	145	145	18,000	725
2010-12-28	145	146	145	146	2,000	730
2010-12-27	147	147	145	146	7,000	730
2010-12-24	149	150	147	150	13,000	750
2010-12-22	149	149	147	147	21,000	735
2010-12-21	149	149	149	149	3,000	745
2010-12-20	151	151	149	149	56,000	745
2010-12-17	150	150	150	150	4,000	750
2010-12-16	154	154	151	151	5,000	755
2010-12-15	154	154	154	154	3,000	770
2010-12-14	149	149	149	149	8,000	745
2010-12-13	152	152	149	149	5,000	745
2010-12-10	152	152	152	152	8,000	760
2010-12-09	150	151	150	150	6,000	750
2010-12-08	150	150	149	149	2,000	745
2010-12-07	146	147	146	147	2,000	735
2010-12-06	148	149	146	146	4,000	730
2010-12-03	147	147	147	147	3,000	735
2010-12-01	147	147	147	147	5,000	735
2010-11-30	148	150	148	150	2,000	750
2010-11-29	148	148	148	148	1,000	740
2010-11-26	149	149	149	149	1,000	745
2010-11-25	148	148	148	148	4,000	740
2010-11-24	147	147	146	146	9,000	730
2010-11-22	144	146	144	146	3,000	730
2010-11-19	145	145	144	144	4,000	720
2010-11-18	141	147	141	147	2,000	735
2010-11-17	141	141	141	141	1,000	705
2010-11-16	142	145	141	144	20,000	720
2010-11-15	140	140	140	140	3,000	700
2010-11-12	137	137	137	137	16,000	685
2010-11-11	138	138	136	138	5,000	690
2010-11-10	134	137	134	137	13,000	685
2010-11-09	137	137	137	137	1,000	685
2010-11-08	136	136	135	135	6,000	675
2010-11-05	136	137	136	136	8,000	680
2010-11-04	136	138	136	138	12,000	690
2010-11-02	142	142	141	141	2,000	705
2010-10-29	142	142	142	142	1,000	710
2010-10-28	145	145	145	145	1,000	725
2010-10-27	144	144	144	144	12,000	720
2010-10-26	144	144	144	144	2,000	720
2010-10-25	145	145	145	145	11,000	725
2010-10-22	138	140	138	140	18,000	700
2010-10-21	137	137	137	137	1,000	685
2010-10-20	136	136	134	134	20,000	670
2010-10-19	139	139	139	139	1,000	695
2010-10-18	140	140	140	140	7,000	700
2010-10-15	139	139	138	138	8,000	690
2010-10-14	140	140	139	139	17,000	695
2010-10-13	144	144	144	144	2,000	720
2010-10-08	143	144	143	144	30,000	720
2010-10-07	147	147	147	147	1,000	735
2010-10-06	144	144	144	144	5,000	720
2010-10-04	146	147	144	147	4,000	735
2010-10-01	146	146	146	146	4,000	730
2010-09-30	149	149	148	148	7,000	740
2010-09-28	149	149	149	149	2,000	745
2010-09-27	149	149	149	149	1,000	745
2010-09-24	151	151	149	150	12,000	750
2010-09-22	151	151	149	149	9,000	745
2010-09-21	152	154	150	150	6,000	750
2010-09-17	152	152	152	152	6,000	760
2010-09-16	156	156	150	150	10,000	750
2010-09-15	152	152	149	151	12,000	755
2010-09-14	150	150	150	150	3,000	750
2010-09-13	150	150	150	150	4,000	750
2010-09-10	151	151	151	151	1,000	755
2010-09-02	152	152	152	152	1,000	760
2010-09-01	154	154	154	154	48,000	770
2010-08-31	149	154	149	154	9,000	770
2010-08-30	154	154	154	154	9,000	770
2010-08-27	154	154	154	154	2,000	770
2010-08-26	152	154	152	154	4,000	770
2010-08-25	150	150	150	150	1,000	750
2010-08-24	152	157	152	157	5,000	785
2010-08-23	157	157	157	157	11,000	785
2010-08-20	156	156	155	155	3,000	775
2010-08-19	154	154	154	154	2,000	770
2010-08-18	154	154	149	149	4,000	745
2010-08-17	153	153	153	153	1,000	765
2010-08-16	154	154	154	154	4,000	770
2010-08-13	154	154	153	154	4,000	770
2010-08-12	155	155	154	154	2,000	770
2010-08-11	159	159	159	159	2,000	795
2010-08-10	159	159	159	159	1,000	795
2010-08-09	169	169	163	163	10,000	815
2010-08-06	155	160	155	160	4,000	800
2010-08-04	160	160	159	159	3,000	795
2010-08-03	161	163	154	160	15,000	800
2010-08-02	172	172	170	170	5,000	850
2010-07-30	173	173	173	173	5,000	865
2010-07-29	170	173	170	173	15,000	865
2010-07-28	172	173	172	173	15,000	865
2010-07-27	170	173	170	172	13,000	860
2010-07-26	173	173	173	173	1,000	865
2010-07-23	173	173	173	173	22,000	865
2010-07-22	160	168	160	168	10,000	840
2010-07-21	165	165	163	165	9,000	825
2010-07-20	163	163	159	163	19,000	815
2010-07-16	163	164	162	164	13,000	820
2010-07-15	161	164	161	162	20,000	810
2010-07-14	159	163	159	163	3,000	815
2010-07-13	158	158	158	158	2,000	790
2010-07-12	163	163	162	162	3,000	810
2010-07-09	161	161	160	160	10,000	800
2010-07-06	155	155	155	155	2,000	775
2010-07-05	159	159	155	159	8,000	795
2010-07-02	160	160	160	160	1,000	800
2010-07-01	154	155	154	155	6,000	775
2010-06-30	152	156	149	155	24,000	775
2010-06-29	152	154	152	154	11,000	770
2010-06-28	157	157	154	157	10,000	785
2010-06-24	155	155	155	155	1,000	775
2010-06-23	159	159	157	159	9,000	795
2010-06-22	159	160	159	160	3,000	800
2010-06-21	160	160	160	160	1,000	800
2010-06-18	157	157	157	157	1,000	785
2010-06-17	159	162	159	162	3,000	810
2010-06-16	163	163	154	158	17,000	790
2010-06-15	162	162	162	162	4,000	810
2010-06-14	156	163	156	163	5,000	815
2010-06-11	153	155	153	155	5,000	775
2010-06-10	152	152	152	152	1,000	760
2010-06-09	152	152	151	151	4,000	755
2010-06-08	155	155	155	155	1,000	775
2010-06-07	157	157	153	157	7,000	785
2010-06-04	159	159	159	159	1,000	795
2010-06-03	159	159	159	159	1,000	795
2010-06-02	159	159	155	155	4,000	775
2010-06-01	158	158	156	156	31,000	780
2010-05-31	157	158	157	158	2,000	790
2010-05-28	155	161	155	161	9,000	805
2010-05-27	150	153	150	150	8,000	750
2010-05-26	151	154	151	154	7,000	770
2010-05-25	160	160	155	155	12,000	775
2010-05-24	162	162	158	159	21,000	795
2010-05-21	151	157	150	153	18,000	765
2010-05-20	160	160	157	157	5,000	785
2010-05-19	158	160	155	160	26,000	800
2010-05-18	166	168	160	163	24,000	815
2010-05-17	170	170	159	164	65,000	820
2010-05-14	181	181	177	178	13,000	890
2010-05-13	177	179	177	179	7,000	895
2010-05-12	177	177	177	177	2,000	885
2010-05-11	182	184	179	179	26,000	895
2010-05-10	179	184	179	184	10,000	920
2010-05-07	178	180	170	179	32,000	895
2010-05-06	187	190	185	186	37,000	930
2010-04-30	190	195	189	195	47,000	975
2010-04-28	186	188	184	188	19,000	940
2010-04-27	186	190	186	188	40,000	940
2010-04-26	182	187	182	187	24,000	935
2010-04-23	183	183	181	181	7,000	905
2010-04-22	182	182	180	180	13,000	900
2010-04-21	179	181	179	181	20,000	905
2010-04-20	182	183	175	178	58,000	890
2010-04-19	184	184	181	182	17,000	910
2010-04-16	187	187	184	186	24,000	930
2010-04-15	185	186	185	186	10,000	930
2010-04-14	185	186	183	183	17,000	915
2010-04-13	183	185	183	185	19,000	925
2010-04-12	183	184	182	182	24,000	910
2010-04-09	180	180	179	180	14,000	900
2010-04-08	180	184	177	181	28,000	905
2010-04-07	180	185	180	181	23,000	905
2010-04-06	179	185	178	180	57,000	900
2010-04-05	177	178	177	178	12,000	890
2010-04-02	178	178	175	177	20,000	885
2010-04-01	176	176	173	173	38,000	865
2010-03-31	178	179	174	176	38,000	880
2010-03-30	176	178	175	178	33,000	890
2010-03-29	179	181	176	176	17,000	880
2010-03-26	180	181	180	181	21,000	905
2010-03-25	180	180	176	179	27,000	895
2010-03-24	183	183	181	181	19,000	905
2010-03-23	183	184	182	182	21,000	910
2010-03-19	175	180	174	180	29,000	900
2010-03-18	178	180	173	178	25,000	890
2010-03-17	180	181	178	178	12,000	890
2010-03-16	181	183	174	182	42,000	910
2010-03-15	176	182	175	181	30,000	905
2010-03-12	174	175	173	175	9,000	875
2010-03-11	173	174	171	172	40,000	860
2010-03-10	165	170	165	169	18,000	845
2010-03-09	166	166	166	166	7,000	830
2010-03-08	163	167	163	166	22,000	830
2010-03-05	161	162	161	161	5,000	805
2010-03-04	162	162	160	161	13,000	805
2010-03-03	162	163	161	162	16,000	810
2010-03-02	163	164	162	164	39,000	820
2010-03-01	163	163	161	163	19,000	815
2010-02-26	161	162	161	161	11,000	805
2010-02-25	164	164	160	162	22,000	810
2010-02-24	167	167	165	165	6,000	825
2010-02-23	167	167	166	166	8,000	830
2010-02-22	163	164	163	164	3,000	820
2010-02-19	159	162	159	162	13,000	810
2010-02-18	163	163	160	161	13,000	805
2010-02-17	164	164	164	164	1,000	820
2010-02-16	165	165	160	160	18,000	800
2010-02-15	165	165	161	165	6,000	825
2010-02-12	160	166	160	161	41,000	805
2010-02-10	160	160	159	159	4,000	795
2010-02-09	160	160	158	160	9,000	800
2010-02-08	164	164	161	161	20,000	805
2010-02-05	170	170	168	168	4,000	840
2010-02-04	164	167	164	167	14,000	835
2010-02-03	161	165	161	162	12,000	810
2010-02-02	160	163	160	161	8,000	805
2010-02-01	168	168	156	159	46,000	795
2010-01-29	168	168	164	166	8,000	830
2010-01-28	170	171	170	170	5,000	850
2010-01-27	172	172	170	170	2,000	850
2010-01-26	175	175	173	173	8,000	865
2010-01-25	175	176	171	176	23,000	880
2010-01-22	173	175	173	175	3,000	875
2010-01-21	174	176	169	176	10,000	880
2010-01-20	180	180	172	177	51,000	885
2010-01-19	182	182	181	181	3,000	905
2010-01-18	186	186	179	182	18,000	910
2010-01-15	183	192	182	184	64,000	920
2010-01-14	177	180	177	180	16,000	900
2010-01-13	173	178	173	176	34,000	880
2010-01-12	166	175	166	175	33,000	875
2010-01-08	162	165	162	165	7,000	825
2010-01-07	162	163	159	163	8,000	815
2010-01-06	162	162	162	162	1,000	810
2010-01-05	163	163	161	163	4,000	815
2010-01-04	159	162	159	162	22,000	810

分割・併合履歴： [2017-09-27]1株→0.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31