阪神内燃機工業(6018)の株価時系列情報
阪神内燃機工業(6018)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1985/12/28 | 171 | 171 | 169 | 169 | 4,000 |
1985/12/27 | 174 | 174 | 167 | 169 | 7,000 |
1985/12/26 | 173 | 173 | 172 | 172 | 3,000 |
1985/12/25 | 168 | 175 | 168 | 175 | 10,000 |
1985/12/24 | 177 | 178 | 175 | 178 | 20,000 |
1985/12/23 | 180 | 180 | 179 | 179 | 3,000 |
1985/12/21 | 181 | 181 | 180 | 180 | 7,000 |
1985/12/20 | 181 | 181 | 181 | 181 | 6,000 |
1985/12/19 | 180 | 181 | 180 | 181 | 24,000 |
1985/12/18 | 180 | 180 | 180 | 180 | 3,000 |
1985/12/17 | 180 | 184 | 180 | 184 | 13,000 |
1985/12/16 | 182 | 182 | 180 | 180 | 8,000 |
1985/12/13 | 180 | 184 | 180 | 183 | 13,000 |
1985/12/12 | 187 | 187 | 183 | 183 | 7,000 |
1985/12/11 | 190 | 190 | 187 | 187 | 37,000 |
1985/12/10 | 188 | 193 | 188 | 193 | 5,000 |
1985/12/09 | 193 | 194 | 193 | 194 | 5,000 |
1985/12/07 | 190 | 190 | 187 | 187 | 2,000 |
1985/12/06 | 190 | 190 | 185 | 185 | 21,000 |
1985/12/05 | 192 | 192 | 190 | 190 | 2,000 |
1985/12/04 | 195 | 195 | 192 | 192 | 12,000 |
1985/12/03 | 185 | 195 | 185 | 195 | 25,000 |
1985/12/02 | 186 | 186 | 184 | 184 | 16,000 |
1985/11/30 | 195 | 195 | 186 | 186 | 5,000 |
1985/11/29 | 193 | 195 | 193 | 195 | 3,000 |
1985/11/28 | 185 | 191 | 183 | 191 | 19,000 |
1985/11/26 | 188 | 188 | 183 | 183 | 6,000 |
1985/11/25 | 190 | 190 | 180 | 180 | 14,000 |
1985/11/22 | 188 | 188 | 188 | 188 | 8,000 |
1985/11/21 | 194 | 194 | 188 | 188 | 14,000 |
1985/11/20 | 193 | 193 | 190 | 192 | 24,000 |
1985/11/19 | 196 | 199 | 193 | 193 | 30,000 |
1985/11/18 | 192 | 192 | 191 | 192 | 21,000 |
1985/11/16 | 195 | 195 | 190 | 190 | 12,000 |
1985/11/15 | 195 | 200 | 195 | 195 | 16,000 |
1985/11/14 | 195 | 196 | 195 | 195 | 25,000 |
1985/11/13 | 200 | 200 | 196 | 196 | 16,000 |
1985/11/12 | 203 | 206 | 199 | 200 | 69,000 |
1985/11/11 | 190 | 217 | 190 | 206 | 223,000 |
1985/11/08 | 192 | 192 | 187 | 190 | 12,000 |
1985/11/07 | 196 | 196 | 183 | 183 | 18,000 |
1985/11/06 | 185 | 198 | 185 | 197 | 39,000 |
1985/11/05 | 184 | 190 | 184 | 190 | 5,000 |
1985/11/02 | 185 | 194 | 185 | 194 | 11,000 |
1985/11/01 | 186 | 192 | 186 | 192 | 28,000 |
1985/10/31 | 183 | 194 | 183 | 194 | 11,000 |
1985/10/30 | 183 | 183 | 181 | 181 | 17,000 |
1985/10/29 | 181 | 181 | 180 | 181 | 9,000 |
1985/10/28 | 183 | 183 | 183 | 183 | 2,000 |
1985/10/26 | 181 | 181 | 180 | 180 | 6,000 |
1985/10/25 | 180 | 181 | 180 | 181 | 19,000 |
1985/10/24 | 195 | 195 | 190 | 190 | 25,000 |
1985/10/23 | 199 | 199 | 191 | 191 | 33,000 |
1985/10/22 | 204 | 204 | 193 | 199 | 114,000 |
1985/10/21 | 191 | 200 | 191 | 198 | 130,000 |
1985/10/19 | 181 | 188 | 181 | 186 | 90,000 |
1985/10/18 | 178 | 180 | 177 | 180 | 32,000 |
1985/10/17 | 180 | 180 | 175 | 176 | 10,000 |
1985/10/16 | 175 | 180 | 175 | 180 | 11,000 |
1985/10/15 | 176 | 177 | 175 | 177 | 5,000 |
1985/10/14 | 176 | 180 | 176 | 178 | 5,000 |
1985/10/11 | 177 | 178 | 177 | 178 | 4,000 |
1985/10/09 | 180 | 180 | 175 | 175 | 17,000 |
1985/10/08 | 180 | 180 | 180 | 180 | 24,000 |
1985/10/07 | 180 | 180 | 179 | 179 | 13,000 |
1985/10/05 | 179 | 180 | 179 | 180 | 13,000 |
1985/10/04 | 178 | 178 | 178 | 178 | 1,000 |
1985/10/03 | 177 | 177 | 177 | 177 | 8,000 |
1985/10/02 | 178 | 180 | 178 | 180 | 6,000 |
1985/10/01 | 180 | 180 | 176 | 176 | 12,000 |
1985/09/30 | 178 | 178 | 178 | 178 | 2,000 |
1985/09/28 | 175 | 198 | 175 | 198 | 24,000 |
1985/09/27 | 185 | 185 | 175 | 185 | 19,000 |
1985/09/26 | 179 | 185 | 179 | 185 | 9,000 |
1985/09/25 | 189 | 189 | 189 | 189 | 4,000 |
1985/09/24 | 179 | 179 | 178 | 178 | 8,000 |
1985/09/21 | 176 | 190 | 176 | 190 | 8,000 |
1985/09/20 | 176 | 176 | 176 | 176 | 5,000 |
1985/09/19 | 180 | 185 | 175 | 175 | 30,000 |
1985/09/18 | 186 | 186 | 184 | 184 | 103,000 |
1985/09/17 | 186 | 186 | 184 | 184 | 14,000 |
1985/09/13 | 175 | 185 | 175 | 185 | 44,000 |
1985/09/12 | 176 | 180 | 176 | 180 | 10,000 |
1985/09/11 | 176 | 176 | 175 | 175 | 6,000 |
1985/09/10 | 175 | 175 | 175 | 175 | 6,000 |
1985/09/09 | 182 | 182 | 182 | 182 | 4,000 |
1985/09/07 | 185 | 185 | 185 | 185 | 3,000 |
1985/09/06 | 185 | 185 | 185 | 185 | 3,000 |
1985/09/05 | 176 | 185 | 176 | 182 | 7,000 |
1985/09/04 | 176 | 176 | 175 | 175 | 17,000 |
1985/09/03 | 185 | 185 | 175 | 175 | 36,000 |
1985/09/02 | 195 | 195 | 190 | 190 | 27,000 |
1985/08/31 | 200 | 200 | 195 | 195 | 49,000 |
1985/08/30 | 203 | 205 | 200 | 200 | 79,000 |
1985/08/29 | 204 | 209 | 198 | 198 | 208,000 |
1985/08/28 | 195 | 205 | 195 | 200 | 170,000 |
1985/08/27 | 185 | 190 | 183 | 188 | 64,000 |
1985/08/26 | 188 | 188 | 185 | 185 | 17,000 |
1985/08/24 | 186 | 186 | 185 | 185 | 22,000 |
1985/08/23 | 193 | 196 | 188 | 188 | 110,000 |
1985/08/22 | 187 | 193 | 185 | 193 | 85,000 |
1985/08/21 | 170 | 180 | 170 | 180 | 83,000 |
1985/08/20 | 170 | 170 | 169 | 170 | 30,000 |
1985/08/19 | 169 | 170 | 169 | 170 | 25,000 |
1985/08/17 | 169 | 169 | 162 | 162 | 13,000 |
1985/08/16 | 169 | 169 | 169 | 169 | 12,000 |
1985/08/15 | 165 | 170 | 165 | 165 | 20,000 |
1985/08/14 | 158 | 159 | 158 | 159 | 5,000 |
1985/08/13 | 158 | 158 | 158 | 158 | 8,000 |
1985/08/12 | 164 | 164 | 158 | 158 | 4,000 |
1985/08/09 | 165 | 168 | 165 | 165 | 8,000 |
1985/08/08 | 165 | 165 | 165 | 165 | 2,000 |
1985/08/07 | 158 | 158 | 158 | 158 | 2,000 |
1985/08/06 | 165 | 170 | 158 | 170 | 8,000 |
1985/08/05 | 165 | 165 | 165 | 165 | 3,000 |
1985/08/03 | 165 | 165 | 165 | 165 | 16,000 |
1985/08/02 | 159 | 165 | 159 | 165 | 5,000 |
1985/08/01 | 162 | 163 | 158 | 163 | 6,000 |
1985/07/29 | 165 | 170 | 165 | 165 | 15,000 |
1985/07/27 | 165 | 165 | 162 | 162 | 2,000 |
1985/07/26 | 165 | 165 | 162 | 162 | 7,000 |
1985/07/25 | 168 | 168 | 168 | 168 | 10,000 |
1985/07/24 | 170 | 170 | 170 | 170 | 3,000 |
1985/07/23 | 163 | 168 | 163 | 168 | 13,000 |
1985/07/22 | 159 | 162 | 158 | 162 | 6,000 |
1985/07/20 | 158 | 158 | 158 | 158 | 2,000 |
1985/07/19 | 159 | 159 | 158 | 158 | 5,000 |
1985/07/18 | 159 | 159 | 159 | 159 | 2,000 |
1985/07/16 | 161 | 162 | 157 | 157 | 21,000 |
1985/07/15 | 165 | 168 | 160 | 160 | 17,000 |
1985/07/12 | 169 | 169 | 168 | 168 | 7,000 |
1985/07/11 | 170 | 170 | 169 | 169 | 4,000 |
1985/07/10 | 168 | 170 | 168 | 170 | 7,000 |
1985/07/09 | 168 | 168 | 168 | 168 | 9,000 |
1985/07/08 | 162 | 165 | 162 | 165 | 13,000 |
1985/07/06 | 168 | 169 | 165 | 165 | 8,000 |
1985/07/05 | 167 | 168 | 167 | 168 | 7,000 |
1985/07/04 | 167 | 168 | 167 | 168 | 6,000 |
1985/07/02 | 170 | 170 | 167 | 167 | 12,000 |
1985/07/01 | 167 | 168 | 167 | 168 | 16,000 |
1985/06/29 | 161 | 175 | 161 | 175 | 42,000 |
1985/06/28 | 160 | 160 | 160 | 160 | 3,000 |
1985/06/27 | 160 | 160 | 158 | 158 | 14,000 |
1985/06/26 | 160 | 160 | 158 | 160 | 13,000 |
1985/06/24 | 158 | 158 | 158 | 158 | 2,000 |
1985/06/22 | 157 | 157 | 157 | 157 | 5,000 |
1985/06/21 | 160 | 160 | 158 | 160 | 5,000 |
1985/06/20 | 161 | 161 | 160 | 160 | 8,000 |
1985/06/19 | 161 | 161 | 156 | 159 | 39,000 |
1985/06/18 | 162 | 162 | 159 | 159 | 5,000 |
1985/06/17 | 165 | 165 | 159 | 159 | 17,000 |
1985/06/15 | 165 | 165 | 156 | 156 | 19,000 |
1985/06/14 | 165 | 165 | 160 | 160 | 11,000 |
1985/06/13 | 160 | 165 | 160 | 165 | 14,000 |
1985/06/12 | 158 | 160 | 158 | 160 | 5,000 |
1985/06/11 | 156 | 156 | 156 | 156 | 9,000 |
1985/06/10 | 155 | 156 | 155 | 156 | 3,000 |
1985/06/07 | 155 | 155 | 155 | 155 | 5,000 |
1985/06/06 | 156 | 157 | 155 | 157 | 11,000 |
1985/06/05 | 158 | 158 | 158 | 158 | 3,000 |
1985/06/04 | 158 | 158 | 158 | 158 | 2,000 |
1985/06/03 | 159 | 159 | 159 | 159 | 2,000 |
1985/06/01 | 158 | 160 | 158 | 158 | 4,000 |
1985/05/31 | 158 | 162 | 158 | 162 | 3,000 |
1985/05/30 | 157 | 157 | 157 | 157 | 10,000 |
1985/05/29 | 160 | 160 | 158 | 158 | 5,000 |
1985/05/28 | 160 | 160 | 160 | 160 | 6,000 |
1985/05/27 | 162 | 162 | 157 | 157 | 11,000 |
1985/05/23 | 161 | 162 | 161 | 162 | 7,000 |
1985/05/22 | 157 | 157 | 154 | 155 | 13,000 |
1985/05/21 | 157 | 157 | 157 | 157 | 1,000 |
1985/05/20 | 157 | 160 | 157 | 160 | 10,000 |
1985/05/17 | 157 | 157 | 152 | 152 | 47,000 |
1985/05/16 | 157 | 157 | 157 | 157 | 5,000 |
1985/05/14 | 160 | 160 | 157 | 157 | 21,000 |
1985/05/13 | 158 | 164 | 158 | 159 | 10,000 |
1985/05/10 | 157 | 157 | 156 | 157 | 6,000 |
1985/05/09 | 156 | 156 | 156 | 156 | 2,000 |
1985/05/08 | 160 | 160 | 154 | 154 | 23,000 |
1985/05/07 | 159 | 160 | 159 | 160 | 7,000 |
1985/05/04 | 155 | 155 | 155 | 155 | 2,000 |
1985/05/02 | 156 | 165 | 156 | 165 | 6,000 |
1985/05/01 | 161 | 162 | 160 | 160 | 12,000 |
1985/04/30 | 167 | 175 | 165 | 175 | 13,000 |
1985/04/27 | 152 | 160 | 152 | 160 | 6,000 |
1985/04/26 | 155 | 155 | 151 | 151 | 19,000 |
1985/04/25 | 151 | 160 | 151 | 160 | 4,000 |
1985/04/24 | 151 | 151 | 151 | 151 | 3,000 |
1985/04/23 | 151 | 151 | 151 | 151 | 4,000 |
1985/04/22 | 152 | 152 | 151 | 151 | 13,000 |
1985/04/20 | 152 | 152 | 152 | 152 | 2,000 |
1985/04/19 | 152 | 152 | 152 | 152 | 1,000 |
1985/04/18 | 151 | 152 | 150 | 152 | 6,000 |
1985/04/17 | 151 | 155 | 151 | 151 | 10,000 |
1985/04/16 | 156 | 156 | 151 | 151 | 14,000 |
1985/04/15 | 156 | 157 | 155 | 155 | 13,000 |
1985/04/12 | 159 | 159 | 155 | 155 | 13,000 |
1985/04/11 | 157 | 158 | 155 | 155 | 11,000 |
1985/04/10 | 155 | 155 | 155 | 155 | 10,000 |
1985/04/08 | 166 | 168 | 166 | 168 | 5,000 |
1985/04/06 | 159 | 168 | 159 | 168 | 8,000 |
1985/04/05 | 160 | 160 | 160 | 160 | 16,000 |
1985/04/04 | 160 | 160 | 160 | 160 | 2,000 |
1985/04/03 | 160 | 162 | 160 | 162 | 4,000 |
1985/04/02 | 151 | 175 | 151 | 175 | 28,000 |
1985/04/01 | 151 | 163 | 149 | 163 | 18,000 |
1985/03/30 | 155 | 157 | 155 | 157 | 3,000 |
1985/03/29 | 151 | 151 | 150 | 151 | 3,000 |
1985/03/28 | 157 | 157 | 157 | 157 | 5,000 |
1985/03/27 | 152 | 152 | 150 | 151 | 11,000 |
1985/03/26 | 156 | 156 | 152 | 152 | 11,000 |
1985/03/25 | 155 | 155 | 155 | 155 | 2,000 |
1985/03/23 | 165 | 165 | 165 | 165 | 1,000 |
1985/03/22 | 156 | 160 | 156 | 160 | 7,000 |
1985/03/20 | 160 | 160 | 156 | 156 | 4,000 |
1985/03/19 | 156 | 156 | 156 | 156 | 12,000 |
1985/03/18 | 162 | 162 | 160 | 160 | 46,000 |
1985/03/16 | 162 | 162 | 161 | 161 | 3,000 |
1985/03/15 | 161 | 165 | 161 | 161 | 7,000 |
1985/03/14 | 165 | 165 | 165 | 165 | 9,000 |
1985/03/13 | 170 | 170 | 165 | 165 | 8,000 |
1985/03/12 | 165 | 165 | 165 | 165 | 14,000 |
1985/03/11 | 175 | 175 | 163 | 175 | 18,000 |
1985/03/08 | 172 | 172 | 165 | 165 | 7,000 |
1985/03/06 | 175 | 175 | 171 | 175 | 11,000 |
1985/03/05 | 174 | 179 | 170 | 179 | 27,000 |
1985/03/04 | 176 | 177 | 171 | 171 | 26,000 |
1985/03/02 | 179 | 180 | 173 | 180 | 25,000 |
1985/03/01 | 171 | 179 | 171 | 179 | 36,000 |
1985/02/28 | 174 | 174 | 170 | 173 | 34,000 |
1985/02/27 | 170 | 173 | 170 | 173 | 7,000 |
1985/02/26 | 166 | 171 | 165 | 168 | 34,000 |
1985/02/25 | 168 | 170 | 165 | 167 | 32,000 |
1985/02/23 | 168 | 168 | 168 | 168 | 5,000 |
1985/02/22 | 173 | 173 | 170 | 170 | 33,000 |
1985/02/21 | 172 | 174 | 172 | 174 | 26,000 |
1985/02/20 | 179 | 179 | 176 | 176 | 14,000 |
1985/02/19 | 184 | 185 | 176 | 179 | 41,000 |
1985/02/18 | 178 | 179 | 176 | 179 | 45,000 |
1985/02/16 | 169 | 169 | 169 | 169 | 2,000 |
1985/02/15 | 169 | 169 | 168 | 168 | 3,000 |
1985/02/14 | 172 | 172 | 169 | 169 | 9,000 |
1985/02/13 | 174 | 174 | 169 | 169 | 22,000 |
1985/02/12 | 168 | 169 | 168 | 169 | 20,000 |
1985/02/08 | 175 | 185 | 175 | 185 | 16,000 |
1985/02/07 | 171 | 182 | 171 | 182 | 6,000 |
1985/02/05 | 176 | 179 | 175 | 179 | 10,000 |
1985/02/04 | 175 | 180 | 175 | 180 | 13,000 |
1985/02/02 | 175 | 187 | 173 | 187 | 7,000 |
1985/02/01 | 175 | 175 | 173 | 173 | 7,000 |
1985/01/31 | 175 | 188 | 175 | 188 | 24,000 |
1985/01/30 | 180 | 180 | 180 | 180 | 16,000 |
1985/01/29 | 171 | 180 | 171 | 180 | 8,000 |
1985/01/28 | 175 | 175 | 171 | 171 | 37,000 |
1985/01/26 | 175 | 176 | 175 | 175 | 30,000 |
1985/01/25 | 179 | 180 | 179 | 179 | 9,000 |
1985/01/24 | 188 | 188 | 179 | 179 | 3,000 |
1985/01/23 | 180 | 185 | 175 | 178 | 42,000 |
1985/01/22 | 185 | 190 | 179 | 190 | 38,000 |
1985/01/21 | 179 | 182 | 179 | 182 | 3,000 |
1985/01/19 | 179 | 189 | 179 | 189 | 19,000 |
1985/01/18 | 190 | 190 | 178 | 178 | 4,000 |
1985/01/17 | 195 | 195 | 190 | 190 | 25,000 |
1985/01/16 | 198 | 198 | 176 | 176 | 11,000 |
1985/01/14 | 177 | 204 | 177 | 200 | 108,000 |
1985/01/11 | 165 | 174 | 165 | 174 | 39,000 |
1985/01/10 | 170 | 170 | 165 | 165 | 24,000 |
1985/01/09 | 170 | 170 | 165 | 165 | 10,000 |
1985/01/08 | 170 | 170 | 170 | 170 | 1,000 |
1985/01/07 | 172 | 172 | 172 | 172 | 1,000 |
1985/01/05 | 174 | 174 | 174 | 174 | 2,000 |