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 |
---|---|---|---|---|---|
1986/12/26 | 237 | 237 | 230 | 230 | 13,000 |
1986/12/25 | 237 | 237 | 237 | 237 | 1,000 |
1986/12/24 | 240 | 240 | 236 | 240 | 13,000 |
1986/12/23 | 250 | 250 | 236 | 236 | 15,000 |
1986/12/22 | 264 | 264 | 252 | 252 | 11,000 |
1986/12/19 | 263 | 265 | 259 | 264 | 20,000 |
1986/12/18 | 265 | 266 | 263 | 263 | 69,000 |
1986/12/17 | 270 | 270 | 263 | 265 | 87,000 |
1986/12/16 | 255 | 270 | 255 | 270 | 135,000 |
1986/12/15 | 260 | 260 | 259 | 259 | 30,000 |
1986/12/12 | 256 | 268 | 256 | 260 | 14,000 |
1986/12/11 | 268 | 268 | 265 | 268 | 6,000 |
1986/12/10 | 256 | 262 | 252 | 262 | 24,000 |
1986/12/09 | 258 | 258 | 258 | 258 | 2,000 |
1986/12/08 | 280 | 280 | 257 | 268 | 85,000 |
1986/12/06 | 259 | 280 | 258 | 272 | 135,000 |
1986/12/05 | 245 | 259 | 245 | 259 | 48,000 |
1986/12/04 | 245 | 250 | 245 | 250 | 4,000 |
1986/12/03 | 250 | 255 | 250 | 255 | 5,000 |
1986/12/02 | 247 | 250 | 240 | 245 | 11,000 |
1986/12/01 | 257 | 257 | 255 | 255 | 8,000 |
1986/11/29 | 256 | 257 | 255 | 255 | 15,000 |
1986/11/28 | 245 | 260 | 245 | 257 | 17,000 |
1986/11/27 | 243 | 245 | 241 | 245 | 15,000 |
1986/11/26 | 248 | 250 | 245 | 245 | 22,000 |
1986/11/25 | 245 | 249 | 241 | 245 | 41,000 |
1986/11/22 | 250 | 250 | 245 | 250 | 26,000 |
1986/11/21 | 242 | 250 | 242 | 250 | 37,000 |
1986/11/20 | 246 | 246 | 239 | 239 | 13,000 |
1986/11/19 | 248 | 248 | 233 | 246 | 14,000 |
1986/11/18 | 250 | 255 | 245 | 246 | 15,000 |
1986/11/17 | 224 | 260 | 224 | 256 | 55,000 |
1986/11/14 | 220 | 225 | 220 | 222 | 9,000 |
1986/11/13 | 243 | 250 | 221 | 222 | 45,000 |
1986/11/12 | 216 | 240 | 216 | 240 | 37,000 |
1986/11/11 | 243 | 245 | 229 | 229 | 32,000 |
1986/11/10 | 246 | 246 | 244 | 245 | 30,000 |
1986/11/07 | 274 | 274 | 246 | 246 | 111,000 |
1986/11/06 | 283 | 300 | 244 | 245 | 423,000 |
1986/11/05 | 240 | 295 | 237 | 295 | 338,000 |
1986/11/04 | 190 | 215 | 190 | 215 | 35,000 |
1986/11/01 | 195 | 195 | 195 | 195 | 1,000 |
1986/10/31 | 189 | 190 | 183 | 190 | 17,000 |
1986/10/30 | 201 | 201 | 193 | 193 | 40,000 |
1986/10/29 | 161 | 170 | 161 | 170 | 11,000 |
1986/10/28 | 165 | 165 | 165 | 165 | 2,000 |
1986/10/24 | 170 | 170 | 170 | 170 | 1,000 |
1986/10/23 | 160 | 167 | 160 | 167 | 2,000 |
1986/10/22 | 156 | 156 | 156 | 156 | 3,000 |
1986/10/21 | 170 | 170 | 170 | 170 | 5,000 |
1986/10/20 | 174 | 174 | 173 | 174 | 3,000 |
1986/10/17 | 173 | 173 | 173 | 173 | 3,000 |
1986/10/15 | 174 | 174 | 172 | 173 | 3,000 |
1986/10/13 | 184 | 184 | 184 | 184 | 1,000 |
1986/10/09 | 173 | 174 | 173 | 174 | 15,000 |
1986/10/08 | 173 | 173 | 173 | 173 | 5,000 |
1986/10/07 | 173 | 173 | 173 | 173 | 4,000 |
1986/10/06 | 170 | 173 | 170 | 171 | 3,000 |
1986/10/04 | 172 | 180 | 172 | 180 | 3,000 |
1986/10/03 | 158 | 170 | 158 | 170 | 8,000 |
1986/10/02 | 176 | 176 | 158 | 158 | 6,000 |
1986/10/01 | 177 | 178 | 177 | 177 | 7,000 |
1986/09/30 | 190 | 190 | 188 | 188 | 7,000 |
1986/09/29 | 190 | 190 | 190 | 190 | 4,000 |
1986/09/26 | 188 | 190 | 188 | 190 | 21,000 |
1986/09/25 | 195 | 198 | 195 | 195 | 11,000 |
1986/09/24 | 195 | 195 | 195 | 195 | 2,000 |
1986/09/22 | 200 | 203 | 195 | 195 | 6,000 |
1986/09/19 | 200 | 202 | 192 | 195 | 18,000 |
1986/09/18 | 205 | 205 | 200 | 204 | 3,000 |
1986/09/17 | 201 | 210 | 201 | 210 | 7,000 |
1986/09/16 | 216 | 218 | 201 | 201 | 14,000 |
1986/09/12 | 218 | 218 | 218 | 218 | 4,000 |
1986/09/11 | 245 | 247 | 218 | 230 | 86,000 |
1986/09/10 | 225 | 252 | 225 | 240 | 113,000 |
1986/09/09 | 215 | 215 | 215 | 215 | 4,000 |
1986/09/08 | 215 | 215 | 215 | 215 | 13,000 |
1986/09/06 | 215 | 215 | 215 | 215 | 1,000 |
1986/09/05 | 218 | 218 | 215 | 215 | 3,000 |
1986/09/04 | 212 | 215 | 212 | 215 | 8,000 |
1986/09/03 | 216 | 216 | 211 | 211 | 16,000 |
1986/09/02 | 217 | 217 | 211 | 211 | 16,000 |
1986/09/01 | 215 | 215 | 211 | 211 | 17,000 |
1986/08/30 | 218 | 218 | 215 | 215 | 6,000 |
1986/08/29 | 220 | 225 | 210 | 218 | 14,000 |
1986/08/28 | 205 | 225 | 205 | 225 | 39,000 |
1986/08/27 | 207 | 208 | 206 | 206 | 27,000 |
1986/08/26 | 208 | 208 | 207 | 207 | 10,000 |
1986/08/25 | 206 | 207 | 206 | 207 | 9,000 |
1986/08/23 | 205 | 206 | 205 | 206 | 15,000 |
1986/08/22 | 210 | 210 | 205 | 205 | 10,000 |
1986/08/21 | 215 | 215 | 210 | 213 | 18,000 |
1986/08/20 | 224 | 224 | 217 | 217 | 13,000 |
1986/08/19 | 225 | 225 | 217 | 225 | 14,000 |
1986/08/18 | 230 | 230 | 230 | 230 | 6,000 |
1986/08/15 | 232 | 232 | 231 | 231 | 3,000 |
1986/08/14 | 231 | 233 | 231 | 232 | 3,000 |
1986/08/13 | 240 | 240 | 231 | 231 | 6,000 |
1986/08/12 | 231 | 231 | 231 | 231 | 3,000 |
1986/08/08 | 250 | 250 | 250 | 250 | 1,000 |
1986/08/07 | 250 | 250 | 250 | 250 | 2,000 |
1986/08/06 | 250 | 253 | 250 | 253 | 19,000 |
1986/08/05 | 230 | 253 | 230 | 253 | 10,000 |
1986/08/04 | 238 | 238 | 230 | 230 | 7,000 |
1986/08/02 | 253 | 253 | 250 | 253 | 23,000 |
1986/08/01 | 220 | 230 | 216 | 230 | 20,000 |
1986/07/31 | 216 | 220 | 216 | 220 | 10,000 |
1986/07/30 | 238 | 238 | 230 | 230 | 7,000 |
1986/07/29 | 240 | 241 | 240 | 240 | 9,000 |
1986/07/28 | 251 | 251 | 247 | 247 | 17,000 |
1986/07/26 | 251 | 251 | 251 | 251 | 1,000 |
1986/07/25 | 250 | 250 | 250 | 250 | 17,000 |
1986/07/24 | 255 | 255 | 251 | 253 | 3,000 |
1986/07/23 | 250 | 250 | 250 | 250 | 4,000 |
1986/07/22 | 250 | 250 | 250 | 250 | 7,000 |
1986/07/21 | 250 | 250 | 250 | 250 | 15,000 |
1986/07/19 | 260 | 260 | 258 | 258 | 16,000 |
1986/07/18 | 259 | 260 | 259 | 260 | 7,000 |
1986/07/17 | 259 | 259 | 259 | 259 | 10,000 |
1986/07/16 | 258 | 259 | 258 | 259 | 10,000 |
1986/07/15 | 256 | 261 | 256 | 258 | 6,000 |
1986/07/14 | 263 | 265 | 255 | 255 | 13,000 |
1986/07/11 | 260 | 262 | 260 | 262 | 19,000 |
1986/07/10 | 261 | 262 | 260 | 260 | 12,000 |
1986/07/09 | 270 | 270 | 260 | 262 | 31,000 |
1986/07/08 | 265 | 265 | 264 | 264 | 10,000 |
1986/07/07 | 265 | 270 | 265 | 267 | 7,000 |
1986/07/05 | 270 | 270 | 270 | 270 | 1,000 |
1986/07/04 | 265 | 270 | 264 | 264 | 16,000 |
1986/07/03 | 270 | 270 | 264 | 265 | 8,000 |
1986/07/02 | 271 | 271 | 264 | 264 | 6,000 |
1986/07/01 | 264 | 275 | 261 | 270 | 38,000 |
1986/06/30 | 273 | 273 | 260 | 263 | 23,000 |
1986/06/28 | 275 | 275 | 270 | 270 | 6,000 |
1986/06/27 | 271 | 271 | 270 | 270 | 6,000 |
1986/06/26 | 273 | 273 | 270 | 271 | 23,000 |
1986/06/25 | 275 | 275 | 270 | 274 | 16,000 |
1986/06/24 | 279 | 279 | 275 | 279 | 14,000 |
1986/06/23 | 279 | 279 | 270 | 270 | 25,000 |
1986/06/21 | 272 | 278 | 270 | 277 | 15,000 |
1986/06/20 | 270 | 276 | 267 | 270 | 30,000 |
1986/06/19 | 266 | 279 | 265 | 265 | 33,000 |
1986/06/18 | 273 | 279 | 273 | 276 | 6,000 |
1986/06/17 | 278 | 280 | 278 | 279 | 9,000 |
1986/06/16 | 288 | 288 | 275 | 280 | 43,000 |
1986/06/13 | 280 | 286 | 246 | 246 | 57,000 |
1986/06/12 | 270 | 280 | 270 | 277 | 26,000 |
1986/06/11 | 273 | 285 | 273 | 285 | 37,000 |
1986/06/10 | 267 | 275 | 267 | 275 | 13,000 |
1986/06/09 | 292 | 292 | 288 | 288 | 32,000 |
1986/06/07 | 260 | 270 | 260 | 270 | 8,000 |
1986/06/06 | 251 | 251 | 251 | 251 | 4,000 |
1986/06/05 | 250 | 252 | 250 | 251 | 21,000 |
1986/06/04 | 252 | 252 | 251 | 251 | 5,000 |
1986/06/03 | 260 | 260 | 250 | 250 | 15,000 |
1986/06/02 | 252 | 257 | 248 | 257 | 12,000 |
1986/05/31 | 255 | 255 | 255 | 255 | 4,000 |
1986/05/30 | 246 | 250 | 246 | 246 | 45,000 |
1986/05/29 | 250 | 262 | 239 | 246 | 44,000 |
1986/05/28 | 262 | 262 | 259 | 259 | 16,000 |
1986/05/27 | 264 | 264 | 262 | 262 | 20,000 |
1986/05/26 | 266 | 266 | 262 | 262 | 12,000 |
1986/05/24 | 270 | 270 | 263 | 263 | 16,000 |
1986/05/23 | 264 | 266 | 262 | 262 | 22,000 |
1986/05/22 | 265 | 268 | 265 | 265 | 9,000 |
1986/05/21 | 268 | 271 | 268 | 271 | 19,000 |
1986/05/20 | 269 | 275 | 266 | 266 | 25,000 |
1986/05/19 | 268 | 268 | 268 | 268 | 5,000 |
1986/05/17 | 282 | 282 | 280 | 280 | 16,000 |
1986/05/16 | 295 | 295 | 281 | 281 | 38,000 |
1986/05/15 | 281 | 295 | 281 | 294 | 57,000 |
1986/05/14 | 277 | 280 | 273 | 278 | 24,000 |
1986/05/13 | 280 | 280 | 271 | 277 | 28,000 |
1986/05/12 | 280 | 280 | 277 | 280 | 22,000 |
1986/05/09 | 265 | 270 | 262 | 270 | 44,000 |
1986/05/08 | 265 | 270 | 265 | 270 | 29,000 |
1986/05/07 | 280 | 280 | 261 | 261 | 23,000 |
1986/05/06 | 293 | 293 | 280 | 280 | 18,000 |
1986/05/02 | 299 | 303 | 289 | 298 | 47,000 |
1986/05/01 | 309 | 309 | 271 | 271 | 76,000 |
1986/04/30 | 255 | 260 | 255 | 260 | 22,000 |
1986/04/28 | 255 | 255 | 251 | 251 | 5,000 |
1986/04/26 | 250 | 259 | 248 | 255 | 10,000 |
1986/04/25 | 249 | 259 | 248 | 249 | 48,000 |
1986/04/24 | 250 | 259 | 242 | 249 | 62,000 |
1986/04/23 | 251 | 261 | 250 | 255 | 52,000 |
1986/04/22 | 268 | 273 | 264 | 264 | 31,000 |
1986/04/21 | 270 | 280 | 268 | 268 | 41,000 |
1986/04/19 | 267 | 290 | 267 | 289 | 74,000 |
1986/04/18 | 288 | 290 | 265 | 265 | 36,000 |
1986/04/17 | 287 | 291 | 278 | 291 | 74,000 |
1986/04/16 | 308 | 308 | 280 | 287 | 242,000 |
1986/04/15 | 285 | 317 | 283 | 317 | 417,000 |
1986/04/14 | 294 | 294 | 278 | 280 | 327,000 |
1986/04/11 | 255 | 280 | 255 | 260 | 438,000 |
1986/04/10 | 250 | 253 | 240 | 247 | 240,000 |
1986/04/09 | 211 | 252 | 211 | 250 | 414,000 |
1986/04/08 | 203 | 210 | 203 | 205 | 14,000 |
1986/04/07 | 204 | 204 | 202 | 202 | 3,000 |
1986/04/05 | 201 | 201 | 201 | 201 | 2,000 |
1986/04/04 | 205 | 205 | 202 | 202 | 9,000 |
1986/04/03 | 210 | 210 | 202 | 204 | 6,000 |
1986/04/02 | 202 | 203 | 202 | 203 | 8,000 |
1986/04/01 | 218 | 218 | 202 | 202 | 7,000 |
1986/03/31 | 215 | 220 | 207 | 220 | 44,000 |
1986/03/29 | 213 | 220 | 213 | 220 | 21,000 |
1986/03/27 | 215 | 215 | 208 | 208 | 5,000 |
1986/03/26 | 195 | 195 | 190 | 190 | 11,000 |
1986/03/25 | 200 | 200 | 200 | 200 | 16,000 |
1986/03/24 | 203 | 203 | 200 | 200 | 9,000 |
1986/03/22 | 204 | 204 | 201 | 201 | 5,000 |
1986/03/20 | 203 | 203 | 203 | 203 | 9,000 |
1986/03/19 | 210 | 210 | 202 | 210 | 9,000 |
1986/03/18 | 215 | 215 | 210 | 210 | 23,000 |
1986/03/17 | 214 | 220 | 214 | 220 | 10,000 |
1986/03/15 | 215 | 215 | 210 | 211 | 16,000 |
1986/03/14 | 220 | 220 | 215 | 215 | 28,000 |
1986/03/13 | 210 | 219 | 210 | 215 | 12,000 |
1986/03/12 | 215 | 215 | 210 | 215 | 7,000 |
1986/03/11 | 220 | 220 | 210 | 215 | 36,000 |
1986/03/10 | 206 | 220 | 200 | 220 | 51,000 |
1986/03/07 | 208 | 208 | 207 | 208 | 15,000 |
1986/03/06 | 209 | 210 | 208 | 208 | 8,000 |
1986/03/05 | 210 | 211 | 207 | 207 | 9,000 |
1986/03/04 | 208 | 209 | 206 | 207 | 23,000 |
1986/03/03 | 206 | 206 | 206 | 206 | 7,000 |
1986/03/01 | 205 | 206 | 205 | 206 | 5,000 |
1986/02/28 | 203 | 210 | 200 | 210 | 6,000 |
1986/02/27 | 213 | 213 | 200 | 200 | 7,000 |
1986/02/26 | 205 | 210 | 199 | 210 | 14,000 |
1986/02/25 | 205 | 205 | 205 | 205 | 4,000 |
1986/02/24 | 215 | 215 | 211 | 211 | 23,000 |
1986/02/22 | 201 | 215 | 201 | 215 | 11,000 |
1986/02/21 | 195 | 198 | 195 | 198 | 30,000 |
1986/02/20 | 200 | 200 | 195 | 195 | 10,000 |
1986/02/19 | 199 | 200 | 195 | 195 | 9,000 |
1986/02/18 | 203 | 203 | 198 | 198 | 34,000 |
1986/02/17 | 208 | 208 | 200 | 200 | 27,000 |
1986/02/15 | 200 | 200 | 200 | 200 | 7,000 |
1986/02/14 | 200 | 205 | 200 | 200 | 28,000 |
1986/02/13 | 205 | 208 | 205 | 205 | 25,000 |
1986/02/12 | 208 | 210 | 200 | 208 | 26,000 |
1986/02/10 | 214 | 214 | 209 | 211 | 15,000 |
1986/02/07 | 210 | 213 | 208 | 208 | 22,000 |
1986/02/06 | 208 | 210 | 208 | 210 | 38,000 |
1986/02/05 | 215 | 217 | 205 | 206 | 25,000 |
1986/02/04 | 225 | 227 | 220 | 220 | 59,000 |
1986/02/03 | 225 | 230 | 221 | 230 | 143,000 |
1986/02/01 | 225 | 225 | 210 | 210 | 116,000 |
1986/01/31 | 223 | 229 | 217 | 225 | 180,000 |
1986/01/30 | 215 | 235 | 210 | 216 | 333,000 |
1986/01/29 | 198 | 215 | 193 | 210 | 107,000 |
1986/01/28 | 197 | 197 | 186 | 190 | 35,000 |
1986/01/27 | 205 | 205 | 190 | 190 | 43,000 |
1986/01/25 | 208 | 210 | 205 | 205 | 98,000 |
1986/01/24 | 205 | 215 | 205 | 207 | 284,000 |
1986/01/23 | 187 | 206 | 180 | 205 | 67,000 |
1986/01/22 | 186 | 189 | 186 | 189 | 14,000 |
1986/01/21 | 185 | 185 | 184 | 185 | 18,000 |
1986/01/20 | 175 | 185 | 175 | 185 | 7,000 |
1986/01/18 | 180 | 187 | 180 | 187 | 3,000 |
1986/01/17 | 181 | 181 | 181 | 181 | 2,000 |
1986/01/16 | 181 | 189 | 181 | 189 | 9,000 |
1986/01/14 | 175 | 180 | 175 | 180 | 14,000 |
1986/01/13 | 180 | 180 | 173 | 173 | 7,000 |
1986/01/10 | 170 | 180 | 168 | 169 | 9,000 |
1986/01/09 | 167 | 167 | 167 | 167 | 1,000 |
1986/01/08 | 167 | 167 | 167 | 167 | 4,000 |
1986/01/07 | 169 | 169 | 167 | 167 | 9,000 |
1986/01/06 | 168 | 169 | 168 | 169 | 5,000 |
1986/01/04 | 171 | 171 | 167 | 167 | 5,000 |