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 |
---|---|---|---|---|---|
1987/12/28 | 300 | 300 | 288 | 288 | 3,000 |
1987/12/26 | 303 | 303 | 303 | 303 | 4,000 |
1987/12/25 | 305 | 306 | 305 | 306 | 2,000 |
1987/12/24 | 309 | 309 | 303 | 303 | 7,000 |
1987/12/23 | 309 | 309 | 303 | 303 | 25,000 |
1987/12/22 | 310 | 310 | 309 | 309 | 8,000 |
1987/12/21 | 306 | 310 | 303 | 306 | 12,000 |
1987/12/18 | 320 | 320 | 317 | 320 | 9,000 |
1987/12/17 | 316 | 320 | 315 | 320 | 34,000 |
1987/12/16 | 316 | 320 | 315 | 315 | 19,000 |
1987/12/15 | 315 | 315 | 315 | 315 | 24,000 |
1987/12/14 | 314 | 320 | 314 | 314 | 7,000 |
1987/12/11 | 333 | 333 | 315 | 320 | 63,000 |
1987/12/10 | 303 | 335 | 300 | 330 | 83,000 |
1987/12/09 | 303 | 303 | 295 | 295 | 29,000 |
1987/12/08 | 303 | 305 | 300 | 305 | 12,000 |
1987/12/05 | 296 | 296 | 295 | 295 | 10,000 |
1987/12/04 | 297 | 300 | 297 | 300 | 2,000 |
1987/12/03 | 300 | 300 | 295 | 295 | 4,000 |
1987/12/02 | 303 | 303 | 303 | 303 | 1,000 |
1987/12/01 | 281 | 288 | 281 | 288 | 5,000 |
1987/11/30 | 300 | 300 | 300 | 300 | 1,000 |
1987/11/28 | 300 | 300 | 300 | 300 | 2,000 |
1987/11/27 | 305 | 305 | 305 | 305 | 9,000 |
1987/11/26 | 305 | 305 | 305 | 305 | 6,000 |
1987/11/25 | 308 | 308 | 305 | 305 | 10,000 |
1987/11/24 | 309 | 309 | 308 | 308 | 4,000 |
1987/11/19 | 310 | 310 | 310 | 310 | 10,000 |
1987/11/18 | 301 | 301 | 300 | 300 | 2,000 |
1987/11/17 | 309 | 309 | 303 | 303 | 3,000 |
1987/11/16 | 309 | 309 | 309 | 309 | 3,000 |
1987/11/13 | 300 | 305 | 300 | 305 | 2,000 |
1987/11/12 | 286 | 286 | 285 | 285 | 5,000 |
1987/11/11 | 305 | 305 | 300 | 300 | 4,000 |
1987/11/10 | 310 | 310 | 305 | 305 | 6,000 |
1987/11/09 | 315 | 315 | 313 | 313 | 2,000 |
1987/11/07 | 315 | 315 | 315 | 315 | 5,000 |
1987/11/06 | 315 | 315 | 308 | 308 | 11,000 |
1987/11/05 | 316 | 316 | 312 | 312 | 11,000 |
1987/11/04 | 309 | 315 | 309 | 315 | 10,000 |
1987/11/02 | 316 | 316 | 312 | 312 | 14,000 |
1987/10/31 | 316 | 316 | 316 | 316 | 6,000 |
1987/10/30 | 315 | 316 | 315 | 316 | 9,000 |
1987/10/29 | 323 | 323 | 320 | 320 | 8,000 |
1987/10/28 | 315 | 323 | 315 | 323 | 23,000 |
1987/10/27 | 312 | 320 | 312 | 315 | 11,000 |
1987/10/26 | 333 | 342 | 325 | 325 | 17,000 |
1987/10/24 | 330 | 335 | 330 | 330 | 7,000 |
1987/10/23 | 340 | 342 | 339 | 339 | 8,000 |
1987/10/22 | 333 | 347 | 333 | 345 | 33,000 |
1987/10/21 | 315 | 327 | 311 | 327 | 32,000 |
1987/10/20 | 302 | 310 | 302 | 308 | 35,000 |
1987/10/19 | 367 | 367 | 344 | 344 | 30,000 |
1987/10/16 | 370 | 375 | 360 | 375 | 61,000 |
1987/10/15 | 378 | 379 | 360 | 370 | 145,000 |
1987/10/14 | 343 | 380 | 342 | 380 | 316,000 |
1987/10/13 | 335 | 340 | 330 | 340 | 21,000 |
1987/10/12 | 323 | 338 | 323 | 338 | 22,000 |
1987/10/09 | 328 | 328 | 323 | 323 | 24,000 |
1987/10/08 | 326 | 326 | 323 | 325 | 26,000 |
1987/10/07 | 320 | 320 | 318 | 320 | 10,000 |
1987/10/06 | 320 | 323 | 318 | 318 | 28,000 |
1987/10/05 | 326 | 326 | 317 | 317 | 31,000 |
1987/10/03 | 325 | 325 | 325 | 325 | 10,000 |
1987/10/02 | 330 | 330 | 325 | 325 | 9,000 |
1987/10/01 | 326 | 326 | 323 | 325 | 35,000 |
1987/09/30 | 325 | 325 | 325 | 325 | 10,000 |
1987/09/29 | 326 | 326 | 325 | 326 | 7,000 |
1987/09/28 | 326 | 326 | 325 | 325 | 5,000 |
1987/09/25 | 335 | 335 | 326 | 326 | 22,000 |
1987/09/24 | 333 | 337 | 330 | 332 | 23,000 |
1987/09/22 | 344 | 344 | 335 | 335 | 15,000 |
1987/09/21 | 340 | 345 | 340 | 340 | 25,000 |
1987/09/18 | 340 | 340 | 337 | 337 | 11,000 |
1987/09/17 | 344 | 345 | 337 | 341 | 66,000 |
1987/09/16 | 343 | 343 | 340 | 342 | 23,000 |
1987/09/14 | 335 | 353 | 335 | 340 | 83,000 |
1987/09/11 | 330 | 334 | 330 | 330 | 20,000 |
1987/09/10 | 335 | 335 | 325 | 325 | 16,000 |
1987/09/09 | 330 | 333 | 330 | 333 | 22,000 |
1987/09/08 | 325 | 335 | 325 | 330 | 12,000 |
1987/09/07 | 320 | 328 | 319 | 325 | 36,000 |
1987/09/05 | 325 | 325 | 315 | 315 | 15,000 |
1987/09/04 | 325 | 325 | 315 | 320 | 22,000 |
1987/09/03 | 330 | 330 | 325 | 325 | 12,000 |
1987/09/02 | 325 | 335 | 325 | 330 | 16,000 |
1987/09/01 | 332 | 335 | 323 | 323 | 23,000 |
1987/08/31 | 322 | 336 | 322 | 325 | 14,000 |
1987/08/29 | 323 | 325 | 322 | 323 | 16,000 |
1987/08/28 | 340 | 340 | 322 | 322 | 22,000 |
1987/08/27 | 334 | 342 | 322 | 322 | 46,000 |
1987/08/26 | 325 | 336 | 320 | 336 | 45,000 |
1987/08/25 | 309 | 320 | 305 | 320 | 18,000 |
1987/08/24 | 303 | 309 | 303 | 308 | 7,000 |
1987/08/22 | 312 | 312 | 312 | 312 | 1,000 |
1987/08/21 | 316 | 317 | 310 | 310 | 34,000 |
1987/08/20 | 315 | 316 | 315 | 316 | 14,000 |
1987/08/19 | 326 | 326 | 315 | 315 | 11,000 |
1987/08/18 | 313 | 320 | 313 | 320 | 26,000 |
1987/08/14 | 319 | 319 | 313 | 313 | 5,000 |
1987/08/13 | 330 | 330 | 320 | 320 | 15,000 |
1987/08/12 | 338 | 338 | 328 | 328 | 53,000 |
1987/08/11 | 326 | 337 | 325 | 326 | 106,000 |
1987/08/10 | 315 | 324 | 310 | 320 | 20,000 |
1987/08/07 | 310 | 310 | 307 | 307 | 7,000 |
1987/08/06 | 302 | 303 | 302 | 303 | 13,000 |
1987/08/05 | 305 | 305 | 302 | 302 | 2,000 |
1987/08/04 | 309 | 309 | 301 | 302 | 8,000 |
1987/08/03 | 310 | 310 | 308 | 308 | 9,000 |
1987/08/01 | 308 | 308 | 308 | 308 | 8,000 |
1987/07/31 | 308 | 308 | 305 | 308 | 6,000 |
1987/07/30 | 308 | 308 | 302 | 302 | 19,000 |
1987/07/29 | 300 | 301 | 300 | 301 | 4,000 |
1987/07/28 | 305 | 305 | 300 | 300 | 15,000 |
1987/07/27 | 305 | 310 | 305 | 310 | 5,000 |
1987/07/25 | 305 | 305 | 303 | 303 | 4,000 |
1987/07/24 | 300 | 302 | 300 | 302 | 2,000 |
1987/07/23 | 304 | 304 | 300 | 300 | 3,000 |
1987/07/22 | 307 | 307 | 307 | 307 | 2,000 |
1987/07/21 | 310 | 310 | 310 | 310 | 4,000 |
1987/07/20 | 315 | 315 | 301 | 310 | 18,000 |
1987/07/17 | 320 | 320 | 315 | 320 | 19,000 |
1987/07/16 | 320 | 320 | 311 | 312 | 12,000 |
1987/07/15 | 320 | 320 | 315 | 320 | 10,000 |
1987/07/14 | 311 | 315 | 311 | 315 | 11,000 |
1987/07/13 | 312 | 312 | 311 | 311 | 2,000 |
1987/07/10 | 319 | 319 | 310 | 310 | 7,000 |
1987/07/09 | 312 | 322 | 307 | 322 | 9,000 |
1987/07/08 | 305 | 312 | 305 | 312 | 7,000 |
1987/07/07 | 320 | 320 | 320 | 320 | 3,000 |
1987/07/06 | 315 | 315 | 315 | 315 | 11,000 |
1987/07/04 | 310 | 310 | 310 | 310 | 3,000 |
1987/07/03 | 303 | 305 | 301 | 303 | 30,000 |
1987/07/02 | 310 | 310 | 300 | 301 | 30,000 |
1987/07/01 | 320 | 320 | 313 | 313 | 9,000 |
1987/06/30 | 325 | 325 | 320 | 320 | 9,000 |
1987/06/29 | 319 | 320 | 319 | 320 | 9,000 |
1987/06/27 | 312 | 312 | 311 | 312 | 11,000 |
1987/06/26 | 312 | 312 | 312 | 312 | 4,000 |
1987/06/25 | 326 | 326 | 310 | 320 | 23,000 |
1987/06/24 | 330 | 330 | 320 | 320 | 5,000 |
1987/06/23 | 330 | 335 | 330 | 330 | 19,000 |
1987/06/22 | 360 | 369 | 335 | 343 | 43,000 |
1987/06/19 | 367 | 367 | 343 | 353 | 94,000 |
1987/06/18 | 321 | 343 | 307 | 343 | 519,000 |
1987/06/17 | 320 | 325 | 320 | 320 | 10,000 |
1987/06/16 | 331 | 337 | 310 | 310 | 19,000 |
1987/06/15 | 316 | 328 | 316 | 328 | 9,000 |
1987/06/12 | 315 | 315 | 307 | 307 | 38,000 |
1987/06/11 | 338 | 338 | 307 | 307 | 23,000 |
1987/06/10 | 324 | 338 | 316 | 330 | 46,000 |
1987/06/09 | 316 | 320 | 315 | 320 | 22,000 |
1987/06/08 | 320 | 325 | 320 | 320 | 20,000 |
1987/06/06 | 320 | 320 | 315 | 318 | 10,000 |
1987/06/05 | 318 | 326 | 318 | 321 | 19,000 |
1987/06/04 | 334 | 335 | 328 | 330 | 11,000 |
1987/06/03 | 335 | 335 | 331 | 331 | 13,000 |
1987/06/02 | 340 | 340 | 330 | 335 | 9,000 |
1987/06/01 | 340 | 340 | 329 | 340 | 38,000 |
1987/05/30 | 337 | 337 | 333 | 337 | 18,000 |
1987/05/29 | 350 | 350 | 340 | 340 | 21,000 |
1987/05/28 | 336 | 338 | 336 | 336 | 24,000 |
1987/05/27 | 331 | 336 | 321 | 321 | 44,000 |
1987/05/26 | 341 | 350 | 333 | 333 | 25,000 |
1987/05/25 | 350 | 350 | 341 | 341 | 35,000 |
1987/05/23 | 321 | 325 | 321 | 321 | 29,000 |
1987/05/22 | 335 | 340 | 315 | 333 | 91,000 |
1987/05/21 | 381 | 384 | 365 | 365 | 224,000 |
1987/05/20 | 356 | 374 | 350 | 368 | 414,000 |
1987/05/19 | 330 | 340 | 330 | 340 | 118,000 |
1987/05/18 | 300 | 325 | 300 | 324 | 82,000 |
1987/05/15 | 312 | 312 | 305 | 307 | 59,000 |
1987/05/14 | 279 | 300 | 279 | 300 | 52,000 |
1987/05/13 | 270 | 280 | 270 | 280 | 35,000 |
1987/05/12 | 260 | 260 | 254 | 260 | 6,000 |
1987/05/11 | 270 | 270 | 270 | 270 | 16,000 |
1987/05/08 | 260 | 260 | 255 | 255 | 15,000 |
1987/05/07 | 265 | 265 | 265 | 265 | 12,000 |
1987/05/06 | 261 | 262 | 261 | 262 | 5,000 |
1987/05/02 | 270 | 272 | 270 | 272 | 5,000 |
1987/05/01 | 270 | 270 | 270 | 270 | 7,000 |
1987/04/28 | 290 | 290 | 270 | 270 | 8,000 |
1987/04/27 | 279 | 280 | 276 | 280 | 13,000 |
1987/04/25 | 265 | 270 | 260 | 270 | 22,000 |
1987/04/24 | 270 | 270 | 265 | 265 | 16,000 |
1987/04/23 | 270 | 275 | 270 | 270 | 16,000 |
1987/04/22 | 283 | 283 | 270 | 270 | 7,000 |
1987/04/21 | 280 | 280 | 280 | 280 | 20,000 |
1987/04/20 | 280 | 284 | 280 | 281 | 12,000 |
1987/04/17 | 295 | 295 | 284 | 295 | 13,000 |
1987/04/16 | 291 | 291 | 290 | 290 | 5,000 |
1987/04/15 | 290 | 295 | 290 | 295 | 9,000 |
1987/04/14 | 291 | 295 | 290 | 290 | 20,000 |
1987/04/13 | 289 | 305 | 289 | 290 | 23,000 |
1987/04/10 | 281 | 290 | 281 | 289 | 4,000 |
1987/04/09 | 285 | 296 | 285 | 286 | 14,000 |
1987/04/08 | 280 | 285 | 280 | 280 | 9,000 |
1987/04/07 | 300 | 300 | 280 | 280 | 12,000 |
1987/04/06 | 305 | 305 | 300 | 300 | 5,000 |
1987/04/04 | 285 | 298 | 285 | 298 | 7,000 |
1987/04/03 | 280 | 281 | 280 | 280 | 11,000 |
1987/04/02 | 296 | 296 | 280 | 280 | 12,000 |
1987/04/01 | 295 | 295 | 290 | 290 | 11,000 |
1987/03/31 | 313 | 313 | 295 | 295 | 6,000 |
1987/03/30 | 316 | 316 | 315 | 315 | 22,000 |
1987/03/28 | 313 | 313 | 298 | 298 | 15,000 |
1987/03/27 | 300 | 315 | 300 | 308 | 12,000 |
1987/03/26 | 287 | 300 | 275 | 300 | 60,000 |
1987/03/25 | 291 | 291 | 285 | 287 | 6,000 |
1987/03/24 | 295 | 300 | 295 | 297 | 5,000 |
1987/03/23 | 289 | 300 | 289 | 300 | 13,000 |
1987/03/20 | 326 | 326 | 314 | 320 | 8,000 |
1987/03/19 | 325 | 325 | 317 | 320 | 20,000 |
1987/03/18 | 340 | 340 | 330 | 330 | 35,000 |
1987/03/17 | 330 | 340 | 330 | 340 | 43,000 |
1987/03/16 | 330 | 336 | 329 | 330 | 24,000 |
1987/03/13 | 312 | 335 | 312 | 330 | 21,000 |
1987/03/12 | 310 | 324 | 309 | 312 | 42,000 |
1987/03/11 | 325 | 325 | 310 | 310 | 35,000 |
1987/03/10 | 310 | 320 | 300 | 317 | 32,000 |
1987/03/09 | 295 | 304 | 277 | 304 | 30,000 |
1987/03/07 | 293 | 303 | 293 | 293 | 27,000 |
1987/03/06 | 318 | 320 | 291 | 291 | 37,000 |
1987/03/05 | 320 | 330 | 315 | 315 | 43,000 |
1987/03/04 | 335 | 335 | 320 | 320 | 22,000 |
1987/03/03 | 327 | 340 | 321 | 340 | 19,000 |
1987/03/02 | 325 | 328 | 325 | 327 | 39,000 |
1987/02/28 | 320 | 331 | 320 | 325 | 30,000 |
1987/02/27 | 329 | 330 | 325 | 330 | 14,000 |
1987/02/26 | 350 | 350 | 340 | 341 | 39,000 |
1987/02/25 | 346 | 360 | 345 | 354 | 81,000 |
1987/02/24 | 320 | 330 | 320 | 326 | 53,000 |
1987/02/23 | 340 | 340 | 320 | 320 | 68,000 |
1987/02/20 | 360 | 360 | 345 | 347 | 95,000 |
1987/02/19 | 378 | 396 | 370 | 372 | 80,000 |
1987/02/18 | 364 | 379 | 361 | 375 | 70,000 |
1987/02/17 | 342 | 350 | 342 | 348 | 111,000 |
1987/02/16 | 376 | 383 | 374 | 374 | 97,000 |
1987/02/13 | 404 | 414 | 382 | 394 | 268,000 |
1987/02/12 | 380 | 405 | 380 | 400 | 381,000 |
1987/02/10 | 358 | 380 | 356 | 375 | 123,000 |
1987/02/09 | 379 | 385 | 358 | 358 | 148,000 |
1987/02/07 | 357 | 378 | 353 | 378 | 291,000 |
1987/02/06 | 313 | 348 | 310 | 348 | 234,000 |
1987/02/05 | 327 | 330 | 313 | 313 | 103,000 |
1987/02/04 | 336 | 336 | 320 | 330 | 218,000 |
1987/02/03 | 314 | 349 | 314 | 326 | 387,000 |
1987/02/02 | 300 | 315 | 298 | 313 | 227,000 |
1987/01/31 | 298 | 300 | 297 | 299 | 42,000 |
1987/01/30 | 280 | 299 | 278 | 299 | 57,000 |
1987/01/29 | 276 | 280 | 276 | 280 | 19,000 |
1987/01/28 | 275 | 275 | 271 | 275 | 16,000 |
1987/01/27 | 280 | 285 | 270 | 270 | 34,000 |
1987/01/26 | 300 | 305 | 286 | 286 | 95,000 |
1987/01/24 | 300 | 309 | 295 | 299 | 256,000 |
1987/01/23 | 265 | 295 | 265 | 289 | 144,000 |
1987/01/22 | 255 | 264 | 255 | 264 | 68,000 |
1987/01/21 | 255 | 255 | 250 | 250 | 16,000 |
1987/01/20 | 228 | 230 | 225 | 230 | 4,000 |
1987/01/19 | 230 | 230 | 225 | 225 | 7,000 |
1987/01/16 | 230 | 230 | 228 | 228 | 26,000 |
1987/01/14 | 236 | 237 | 230 | 236 | 28,000 |
1987/01/13 | 240 | 245 | 236 | 238 | 39,000 |
1987/01/12 | 250 | 250 | 231 | 231 | 17,000 |
1987/01/09 | 260 | 270 | 249 | 249 | 57,000 |
1987/01/08 | 255 | 255 | 250 | 255 | 38,000 |
1987/01/07 | 236 | 240 | 230 | 230 | 10,000 |
1987/01/06 | 222 | 222 | 216 | 222 | 7,000 |