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 |
---|---|---|---|---|---|
1988/12/28 | 450 | 450 | 450 | 450 | 1,000 |
1988/12/27 | 453 | 453 | 453 | 453 | 1,000 |
1988/12/23 | 450 | 450 | 450 | 450 | 3,000 |
1988/12/22 | 455 | 458 | 441 | 441 | 10,000 |
1988/12/21 | 455 | 460 | 455 | 460 | 5,000 |
1988/12/20 | 460 | 460 | 445 | 445 | 4,000 |
1988/12/19 | 461 | 461 | 460 | 460 | 5,000 |
1988/12/16 | 478 | 478 | 461 | 461 | 8,000 |
1988/12/15 | 464 | 480 | 464 | 480 | 5,000 |
1988/12/14 | 470 | 470 | 461 | 461 | 12,000 |
1988/12/13 | 470 | 470 | 470 | 470 | 12,000 |
1988/12/12 | 476 | 476 | 470 | 470 | 8,000 |
1988/12/09 | 480 | 480 | 478 | 478 | 10,000 |
1988/12/08 | 470 | 480 | 470 | 480 | 2,000 |
1988/12/06 | 476 | 480 | 475 | 480 | 7,000 |
1988/12/05 | 480 | 480 | 475 | 480 | 25,000 |
1988/12/03 | 465 | 470 | 465 | 470 | 4,000 |
1988/12/02 | 460 | 470 | 460 | 470 | 7,000 |
1988/12/01 | 450 | 451 | 450 | 450 | 6,000 |
1988/11/30 | 450 | 450 | 440 | 450 | 3,000 |
1988/11/29 | 460 | 460 | 450 | 460 | 4,000 |
1988/11/28 | 465 | 465 | 460 | 460 | 4,000 |
1988/11/26 | 485 | 485 | 460 | 460 | 11,000 |
1988/11/25 | 470 | 480 | 470 | 480 | 59,000 |
1988/11/24 | 420 | 425 | 420 | 421 | 42,000 |
1988/11/22 | 420 | 420 | 410 | 410 | 13,000 |
1988/11/21 | 420 | 420 | 420 | 420 | 1,000 |
1988/11/18 | 421 | 421 | 421 | 421 | 3,000 |
1988/11/17 | 414 | 414 | 414 | 414 | 5,000 |
1988/11/16 | 418 | 418 | 410 | 417 | 18,000 |
1988/11/15 | 410 | 410 | 410 | 410 | 1,000 |
1988/11/14 | 417 | 417 | 416 | 416 | 3,000 |
1988/11/11 | 417 | 418 | 417 | 418 | 6,000 |
1988/11/10 | 416 | 416 | 416 | 416 | 2,000 |
1988/11/09 | 418 | 418 | 414 | 414 | 9,000 |
1988/11/08 | 425 | 425 | 420 | 420 | 3,000 |
1988/11/07 | 430 | 430 | 425 | 425 | 4,000 |
1988/11/05 | 425 | 425 | 420 | 420 | 2,000 |
1988/11/04 | 450 | 450 | 450 | 450 | 3,000 |
1988/11/02 | 440 | 450 | 440 | 450 | 8,000 |
1988/10/31 | 448 | 448 | 448 | 448 | 1,000 |
1988/10/29 | 449 | 449 | 449 | 449 | 1,000 |
1988/10/28 | 412 | 430 | 412 | 427 | 12,000 |
1988/10/27 | 410 | 410 | 410 | 410 | 3,000 |
1988/10/26 | 410 | 410 | 410 | 410 | 3,000 |
1988/10/24 | 410 | 410 | 410 | 410 | 1,000 |
1988/10/22 | 404 | 404 | 390 | 390 | 15,000 |
1988/10/20 | 410 | 410 | 405 | 405 | 6,000 |
1988/10/19 | 410 | 410 | 410 | 410 | 2,000 |
1988/10/17 | 410 | 410 | 405 | 405 | 15,000 |
1988/10/14 | 410 | 410 | 410 | 410 | 1,000 |
1988/10/13 | 410 | 410 | 410 | 410 | 4,000 |
1988/10/12 | 410 | 410 | 410 | 410 | 7,000 |
1988/10/11 | 415 | 423 | 415 | 423 | 4,000 |
1988/10/07 | 420 | 420 | 410 | 410 | 5,000 |
1988/10/05 | 441 | 441 | 440 | 440 | 3,000 |
1988/10/04 | 441 | 441 | 441 | 441 | 3,000 |
1988/10/03 | 441 | 445 | 440 | 441 | 8,000 |
1988/10/01 | 441 | 441 | 441 | 441 | 3,000 |
1988/09/30 | 441 | 441 | 441 | 441 | 7,000 |
1988/09/29 | 441 | 445 | 441 | 445 | 2,000 |
1988/09/28 | 450 | 450 | 441 | 441 | 5,000 |
1988/09/27 | 450 | 450 | 450 | 450 | 1,000 |
1988/09/26 | 440 | 450 | 440 | 450 | 4,000 |
1988/09/24 | 440 | 450 | 440 | 450 | 3,000 |
1988/09/22 | 440 | 440 | 440 | 440 | 4,000 |
1988/09/21 | 450 | 450 | 441 | 441 | 10,000 |
1988/09/20 | 450 | 452 | 450 | 450 | 6,000 |
1988/09/16 | 476 | 476 | 476 | 476 | 2,000 |
1988/09/14 | 476 | 480 | 476 | 480 | 3,000 |
1988/09/13 | 500 | 500 | 475 | 475 | 7,000 |
1988/09/12 | 480 | 484 | 460 | 484 | 5,000 |
1988/09/09 | 480 | 481 | 480 | 480 | 11,000 |
1988/09/08 | 475 | 480 | 475 | 480 | 9,000 |
1988/09/07 | 480 | 488 | 475 | 475 | 30,000 |
1988/09/06 | 473 | 476 | 465 | 470 | 39,000 |
1988/09/05 | 451 | 465 | 450 | 456 | 15,000 |
1988/09/03 | 440 | 450 | 440 | 450 | 3,000 |
1988/09/02 | 450 | 450 | 445 | 450 | 16,000 |
1988/09/01 | 466 | 466 | 450 | 450 | 13,000 |
1988/08/31 | 465 | 465 | 460 | 462 | 8,000 |
1988/08/30 | 460 | 460 | 460 | 460 | 13,000 |
1988/08/29 | 470 | 470 | 460 | 460 | 6,000 |
1988/08/27 | 470 | 470 | 465 | 465 | 4,000 |
1988/08/26 | 473 | 473 | 472 | 472 | 4,000 |
1988/08/25 | 470 | 488 | 470 | 470 | 6,000 |
1988/08/24 | 475 | 475 | 475 | 475 | 4,000 |
1988/08/23 | 490 | 500 | 475 | 475 | 5,000 |
1988/08/22 | 475 | 500 | 475 | 500 | 8,000 |
1988/08/19 | 470 | 470 | 460 | 460 | 26,000 |
1988/08/18 | 472 | 472 | 466 | 466 | 11,000 |
1988/08/17 | 468 | 480 | 468 | 480 | 13,000 |
1988/08/16 | 468 | 468 | 468 | 468 | 2,000 |
1988/08/15 | 468 | 468 | 460 | 460 | 2,000 |
1988/08/12 | 470 | 475 | 468 | 468 | 6,000 |
1988/08/11 | 470 | 470 | 470 | 470 | 4,000 |
1988/08/10 | 470 | 470 | 470 | 470 | 17,000 |
1988/08/09 | 475 | 475 | 469 | 470 | 9,000 |
1988/08/08 | 490 | 490 | 475 | 490 | 21,000 |
1988/08/06 | 490 | 490 | 490 | 490 | 1,000 |
1988/08/05 | 500 | 500 | 495 | 495 | 15,000 |
1988/08/04 | 500 | 500 | 490 | 498 | 44,000 |
1988/08/03 | 499 | 500 | 485 | 485 | 12,000 |
1988/08/02 | 498 | 498 | 480 | 480 | 16,000 |
1988/08/01 | 500 | 500 | 490 | 490 | 14,000 |
1988/07/30 | 498 | 500 | 490 | 500 | 10,000 |
1988/07/29 | 500 | 500 | 490 | 490 | 8,000 |
1988/07/28 | 503 | 503 | 471 | 471 | 37,000 |
1988/07/27 | 502 | 505 | 500 | 504 | 22,000 |
1988/07/26 | 500 | 505 | 500 | 501 | 16,000 |
1988/07/25 | 515 | 515 | 500 | 510 | 18,000 |
1988/07/23 | 540 | 542 | 530 | 530 | 37,000 |
1988/07/22 | 540 | 560 | 540 | 547 | 87,000 |
1988/07/21 | 540 | 550 | 530 | 530 | 55,000 |
1988/07/20 | 525 | 530 | 525 | 530 | 12,000 |
1988/07/19 | 549 | 550 | 525 | 525 | 39,000 |
1988/07/18 | 550 | 552 | 540 | 540 | 35,000 |
1988/07/15 | 511 | 530 | 511 | 530 | 24,000 |
1988/07/14 | 518 | 525 | 502 | 510 | 12,000 |
1988/07/13 | 535 | 535 | 501 | 518 | 25,000 |
1988/07/12 | 501 | 525 | 501 | 525 | 11,000 |
1988/07/11 | 515 | 515 | 500 | 501 | 16,000 |
1988/07/08 | 527 | 535 | 527 | 530 | 13,000 |
1988/07/07 | 531 | 531 | 527 | 527 | 17,000 |
1988/07/06 | 538 | 538 | 531 | 532 | 13,000 |
1988/07/05 | 538 | 538 | 535 | 538 | 35,000 |
1988/07/04 | 535 | 535 | 530 | 530 | 42,000 |
1988/07/02 | 535 | 544 | 535 | 536 | 40,000 |
1988/07/01 | 529 | 544 | 527 | 544 | 66,000 |
1988/06/30 | 533 | 540 | 527 | 528 | 53,000 |
1988/06/29 | 550 | 556 | 540 | 540 | 75,000 |
1988/06/28 | 575 | 579 | 559 | 561 | 193,000 |
1988/06/27 | 550 | 580 | 550 | 555 | 208,000 |
1988/06/25 | 531 | 536 | 530 | 536 | 122,000 |
1988/06/24 | 497 | 528 | 497 | 528 | 164,000 |
1988/06/23 | 500 | 503 | 490 | 495 | 32,000 |
1988/06/22 | 501 | 510 | 501 | 508 | 108,000 |
1988/06/21 | 485 | 500 | 483 | 495 | 109,000 |
1988/06/20 | 460 | 460 | 455 | 455 | 29,000 |
1988/06/17 | 455 | 455 | 450 | 450 | 15,000 |
1988/06/16 | 455 | 455 | 448 | 450 | 23,000 |
1988/06/15 | 458 | 458 | 455 | 455 | 15,000 |
1988/06/14 | 450 | 459 | 447 | 455 | 21,000 |
1988/06/13 | 446 | 450 | 446 | 450 | 10,000 |
1988/06/10 | 446 | 456 | 446 | 450 | 27,000 |
1988/06/09 | 453 | 458 | 446 | 456 | 40,000 |
1988/06/08 | 453 | 453 | 450 | 453 | 25,000 |
1988/06/07 | 454 | 455 | 451 | 451 | 19,000 |
1988/06/06 | 460 | 460 | 454 | 454 | 12,000 |
1988/06/04 | 448 | 448 | 440 | 445 | 11,000 |
1988/06/03 | 450 | 455 | 445 | 446 | 27,000 |
1988/06/02 | 453 | 460 | 453 | 460 | 23,000 |
1988/06/01 | 455 | 460 | 453 | 460 | 25,000 |
1988/05/31 | 469 | 469 | 453 | 453 | 29,000 |
1988/05/30 | 469 | 469 | 460 | 465 | 37,000 |
1988/05/28 | 460 | 460 | 450 | 455 | 21,000 |
1988/05/27 | 471 | 473 | 460 | 460 | 31,000 |
1988/05/26 | 480 | 480 | 470 | 470 | 37,000 |
1988/05/25 | 478 | 479 | 476 | 476 | 50,000 |
1988/05/24 | 479 | 480 | 476 | 479 | 34,000 |
1988/05/23 | 471 | 473 | 469 | 473 | 107,000 |
1988/05/20 | 480 | 480 | 470 | 474 | 73,000 |
1988/05/19 | 475 | 499 | 468 | 468 | 323,000 |
1988/05/18 | 430 | 470 | 425 | 470 | 154,000 |
1988/05/17 | 415 | 435 | 415 | 430 | 87,000 |
1988/05/16 | 410 | 410 | 408 | 410 | 22,000 |
1988/05/13 | 401 | 413 | 401 | 413 | 9,000 |
1988/05/12 | 395 | 413 | 395 | 413 | 25,000 |
1988/05/11 | 418 | 418 | 410 | 415 | 31,000 |
1988/05/10 | 420 | 425 | 405 | 415 | 90,000 |
1988/05/09 | 402 | 420 | 402 | 420 | 113,000 |
1988/05/07 | 400 | 405 | 400 | 405 | 60,000 |
1988/05/06 | 409 | 409 | 390 | 390 | 67,000 |
1988/05/02 | 408 | 409 | 400 | 409 | 135,000 |
1988/04/30 | 400 | 409 | 398 | 406 | 132,000 |
1988/04/28 | 380 | 383 | 378 | 383 | 58,000 |
1988/04/27 | 380 | 382 | 378 | 378 | 71,000 |
1988/04/26 | 372 | 378 | 372 | 376 | 80,000 |
1988/04/25 | 365 | 368 | 365 | 368 | 33,000 |
1988/04/23 | 363 | 365 | 363 | 363 | 17,000 |
1988/04/22 | 360 | 362 | 355 | 362 | 21,000 |
1988/04/21 | 354 | 360 | 354 | 360 | 7,000 |
1988/04/20 | 360 | 360 | 352 | 352 | 9,000 |
1988/04/19 | 362 | 362 | 350 | 350 | 11,000 |
1988/04/18 | 365 | 369 | 358 | 360 | 13,000 |
1988/04/15 | 355 | 355 | 350 | 355 | 10,000 |
1988/04/14 | 357 | 360 | 356 | 360 | 9,000 |
1988/04/13 | 355 | 355 | 355 | 355 | 1,000 |
1988/04/12 | 360 | 360 | 356 | 356 | 6,000 |
1988/04/11 | 358 | 358 | 355 | 355 | 5,000 |
1988/04/08 | 366 | 368 | 360 | 360 | 18,000 |
1988/04/07 | 355 | 369 | 355 | 369 | 26,000 |
1988/04/06 | 360 | 360 | 355 | 355 | 13,000 |
1988/04/05 | 368 | 368 | 360 | 360 | 33,000 |
1988/04/04 | 350 | 372 | 350 | 368 | 35,000 |
1988/04/02 | 348 | 349 | 346 | 348 | 11,000 |
1988/04/01 | 345 | 350 | 345 | 345 | 7,000 |
1988/03/31 | 345 | 345 | 345 | 345 | 7,000 |
1988/03/30 | 350 | 350 | 340 | 340 | 15,000 |
1988/03/29 | 350 | 350 | 345 | 347 | 11,000 |
1988/03/28 | 335 | 340 | 335 | 340 | 10,000 |
1988/03/25 | 340 | 340 | 337 | 337 | 27,000 |
1988/03/24 | 340 | 340 | 335 | 340 | 22,000 |
1988/03/23 | 336 | 345 | 330 | 340 | 13,000 |
1988/03/22 | 335 | 335 | 330 | 335 | 14,000 |
1988/03/18 | 340 | 340 | 335 | 335 | 8,000 |
1988/03/17 | 344 | 353 | 340 | 340 | 54,000 |
1988/03/16 | 329 | 345 | 327 | 345 | 79,000 |
1988/03/15 | 332 | 332 | 328 | 329 | 27,000 |
1988/03/14 | 331 | 335 | 331 | 335 | 19,000 |
1988/03/11 | 316 | 325 | 316 | 325 | 24,000 |
1988/03/10 | 316 | 316 | 316 | 316 | 1,000 |
1988/03/09 | 315 | 315 | 315 | 315 | 1,000 |
1988/03/08 | 320 | 320 | 315 | 315 | 9,000 |
1988/03/07 | 311 | 315 | 311 | 315 | 4,000 |
1988/03/05 | 311 | 311 | 311 | 311 | 1,000 |
1988/03/04 | 320 | 320 | 313 | 316 | 7,000 |
1988/03/03 | 315 | 320 | 310 | 310 | 14,000 |
1988/03/02 | 310 | 320 | 310 | 320 | 12,000 |
1988/03/01 | 312 | 312 | 312 | 312 | 9,000 |
1988/02/29 | 312 | 312 | 312 | 312 | 2,000 |
1988/02/27 | 320 | 320 | 315 | 315 | 4,000 |
1988/02/26 | 320 | 320 | 320 | 320 | 4,000 |
1988/02/25 | 317 | 320 | 317 | 320 | 6,000 |
1988/02/24 | 322 | 323 | 322 | 322 | 11,000 |
1988/02/23 | 330 | 330 | 323 | 323 | 6,000 |
1988/02/22 | 320 | 321 | 320 | 321 | 6,000 |
1988/02/19 | 320 | 320 | 312 | 312 | 8,000 |
1988/02/17 | 326 | 326 | 312 | 312 | 5,000 |
1988/02/16 | 323 | 323 | 320 | 320 | 10,000 |
1988/02/15 | 326 | 326 | 326 | 326 | 4,000 |
1988/02/12 | 327 | 330 | 320 | 323 | 21,000 |
1988/02/10 | 326 | 326 | 326 | 326 | 5,000 |
1988/02/09 | 325 | 325 | 325 | 325 | 5,000 |
1988/02/08 | 330 | 330 | 325 | 325 | 4,000 |
1988/02/06 | 330 | 331 | 330 | 331 | 25,000 |
1988/02/05 | 334 | 334 | 330 | 330 | 19,000 |
1988/02/04 | 328 | 334 | 328 | 330 | 35,000 |
1988/02/03 | 328 | 328 | 328 | 328 | 4,000 |
1988/02/02 | 330 | 330 | 329 | 329 | 7,000 |
1988/02/01 | 329 | 330 | 329 | 330 | 21,000 |
1988/01/30 | 329 | 329 | 323 | 323 | 15,000 |
1988/01/29 | 325 | 330 | 315 | 321 | 34,000 |
1988/01/28 | 310 | 330 | 310 | 327 | 35,000 |
1988/01/27 | 305 | 310 | 300 | 307 | 19,000 |
1988/01/26 | 304 | 305 | 304 | 305 | 10,000 |
1988/01/25 | 300 | 300 | 300 | 300 | 3,000 |
1988/01/23 | 297 | 297 | 295 | 295 | 4,000 |
1988/01/22 | 300 | 300 | 300 | 300 | 8,000 |
1988/01/21 | 304 | 304 | 304 | 304 | 4,000 |
1988/01/20 | 306 | 306 | 306 | 306 | 3,000 |
1988/01/19 | 300 | 300 | 300 | 300 | 3,000 |
1988/01/18 | 310 | 312 | 310 | 312 | 4,000 |
1988/01/14 | 295 | 296 | 295 | 296 | 4,000 |
1988/01/13 | 300 | 303 | 300 | 300 | 7,000 |
1988/01/12 | 305 | 305 | 300 | 305 | 4,000 |
1988/01/07 | 305 | 305 | 305 | 305 | 1,000 |
1988/01/05 | 290 | 290 | 290 | 290 | 3,000 |
1988/01/04 | 300 | 300 | 300 | 300 | 11,000 |