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 |
---|---|---|---|---|---|
1989/12/29 | 1,030 | 1,030 | 1,000 | 1,020 | 35,000 |
1989/12/28 | 1,030 | 1,030 | 1,020 | 1,030 | 29,000 |
1989/12/27 | 1,020 | 1,030 | 1,020 | 1,020 | 18,000 |
1989/12/26 | 1,040 | 1,040 | 1,020 | 1,020 | 11,000 |
1989/12/25 | 1,040 | 1,040 | 1,020 | 1,040 | 27,000 |
1989/12/22 | 1,060 | 1,070 | 1,020 | 1,050 | 125,000 |
1989/12/21 | 1,030 | 1,050 | 1,020 | 1,050 | 80,000 |
1989/12/20 | 1,000 | 1,020 | 1,000 | 1,000 | 59,000 |
1989/12/19 | 1,000 | 1,000 | 990 | 991 | 24,000 |
1989/12/18 | 1,010 | 1,010 | 1,000 | 1,000 | 18,000 |
1989/12/15 | 1,010 | 1,010 | 990 | 1,010 | 36,000 |
1989/12/14 | 1,010 | 1,010 | 1,000 | 1,010 | 53,000 |
1989/12/13 | 1,000 | 1,010 | 1,000 | 1,010 | 21,000 |
1989/12/12 | 1,000 | 1,000 | 996 | 998 | 16,000 |
1989/12/11 | 1,000 | 1,000 | 996 | 996 | 15,000 |
1989/12/08 | 1,000 | 1,010 | 995 | 995 | 27,000 |
1989/12/07 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 |
1989/12/06 | 996 | 1,000 | 990 | 995 | 20,000 |
1989/12/05 | 1,010 | 1,010 | 995 | 996 | 6,000 |
1989/12/04 | 995 | 1,010 | 990 | 990 | 32,000 |
1989/12/01 | 1,000 | 1,000 | 985 | 990 | 40,000 |
1989/11/30 | 1,010 | 1,010 | 1,000 | 1,000 | 17,000 |
1989/11/29 | 1,010 | 1,020 | 1,000 | 1,000 | 14,000 |
1989/11/28 | 1,040 | 1,040 | 1,010 | 1,010 | 25,000 |
1989/11/27 | 1,050 | 1,050 | 1,010 | 1,030 | 77,000 |
1989/11/24 | 1,040 | 1,040 | 1,020 | 1,040 | 71,000 |
1989/11/22 | 1,010 | 1,010 | 997 | 1,000 | 37,000 |
1989/11/21 | 1,010 | 1,010 | 995 | 995 | 37,000 |
1989/11/20 | 1,000 | 1,010 | 995 | 1,010 | 16,000 |
1989/11/17 | 1,020 | 1,020 | 1,000 | 1,000 | 13,000 |
1989/11/16 | 1,030 | 1,050 | 990 | 1,010 | 20,000 |
1989/11/15 | 1,040 | 1,050 | 1,020 | 1,030 | 32,000 |
1989/11/14 | 1,050 | 1,060 | 1,040 | 1,050 | 82,000 |
1989/11/13 | 1,050 | 1,060 | 1,040 | 1,040 | 33,000 |
1989/11/10 | 1,030 | 1,060 | 1,030 | 1,050 | 97,000 |
1989/11/09 | 1,080 | 1,080 | 1,030 | 1,030 | 239,000 |
1989/11/08 | 940 | 1,000 | 940 | 1,000 | 56,000 |
1989/11/07 | 891 | 900 | 891 | 900 | 23,000 |
1989/11/06 | 940 | 940 | 915 | 915 | 18,000 |
1989/11/01 | 940 | 940 | 920 | 930 | 18,000 |
1989/10/31 | 940 | 950 | 940 | 940 | 15,000 |
1989/10/30 | 960 | 960 | 940 | 940 | 10,000 |
1989/10/27 | 990 | 999 | 950 | 960 | 43,000 |
1989/10/26 | 995 | 995 | 955 | 970 | 22,000 |
1989/10/25 | 1,000 | 1,000 | 980 | 990 | 40,000 |
1989/10/24 | 1,000 | 1,020 | 990 | 991 | 25,000 |
1989/10/23 | 1,040 | 1,040 | 1,020 | 1,020 | 8,000 |
1989/10/20 | 1,010 | 1,040 | 1,010 | 1,040 | 94,000 |
1989/10/19 | 1,050 | 1,050 | 1,010 | 1,010 | 45,000 |
1989/10/18 | 1,070 | 1,150 | 1,010 | 1,070 | 640,000 |
1989/10/17 | 960 | 1,050 | 959 | 1,050 | 297,000 |
1989/10/16 | 950 | 950 | 949 | 949 | 25,000 |
1989/10/13 | 925 | 989 | 920 | 989 | 79,000 |
1989/10/12 | 945 | 949 | 910 | 930 | 42,000 |
1989/10/11 | 970 | 970 | 940 | 950 | 34,000 |
1989/10/09 | 1,000 | 1,000 | 980 | 980 | 70,000 |
1989/10/06 | 1,030 | 1,040 | 985 | 1,000 | 185,000 |
1989/10/05 | 1,010 | 1,050 | 1,010 | 1,020 | 250,000 |
1989/10/04 | 935 | 999 | 934 | 999 | 313,000 |
1989/10/03 | 900 | 935 | 900 | 935 | 220,000 |
1989/10/02 | 885 | 890 | 875 | 875 | 147,000 |
1989/09/29 | 850 | 900 | 850 | 900 | 441,000 |
1989/09/28 | 824 | 846 | 821 | 845 | 193,000 |
1989/09/27 | 797 | 830 | 795 | 810 | 128,000 |
1989/09/26 | 800 | 800 | 795 | 795 | 19,000 |
1989/09/25 | 805 | 805 | 800 | 800 | 32,000 |
1989/09/22 | 800 | 810 | 797 | 805 | 111,000 |
1989/09/21 | 788 | 800 | 788 | 800 | 75,000 |
1989/09/20 | 780 | 789 | 780 | 785 | 63,000 |
1989/09/19 | 799 | 799 | 780 | 780 | 56,000 |
1989/09/18 | 760 | 790 | 756 | 789 | 76,000 |
1989/09/14 | 739 | 750 | 735 | 750 | 39,000 |
1989/09/13 | 740 | 740 | 730 | 732 | 13,000 |
1989/09/12 | 730 | 740 | 730 | 738 | 27,000 |
1989/09/11 | 740 | 750 | 740 | 745 | 16,000 |
1989/09/08 | 700 | 710 | 700 | 710 | 4,000 |
1989/09/07 | 710 | 710 | 700 | 700 | 17,000 |
1989/09/06 | 720 | 720 | 710 | 710 | 17,000 |
1989/09/05 | 720 | 720 | 720 | 720 | 5,000 |
1989/09/04 | 715 | 720 | 700 | 710 | 22,000 |
1989/09/01 | 700 | 706 | 700 | 706 | 12,000 |
1989/08/31 | 700 | 700 | 685 | 685 | 28,000 |
1989/08/30 | 720 | 720 | 716 | 716 | 6,000 |
1989/08/29 | 730 | 730 | 726 | 726 | 11,000 |
1989/08/28 | 731 | 740 | 731 | 736 | 25,000 |
1989/08/25 | 715 | 730 | 715 | 730 | 15,000 |
1989/08/24 | 702 | 710 | 700 | 710 | 11,000 |
1989/08/23 | 705 | 715 | 701 | 715 | 16,000 |
1989/08/22 | 720 | 720 | 705 | 705 | 10,000 |
1989/08/21 | 712 | 720 | 710 | 720 | 9,000 |
1989/08/18 | 715 | 715 | 710 | 710 | 11,000 |
1989/08/17 | 711 | 713 | 711 | 713 | 9,000 |
1989/08/16 | 707 | 711 | 706 | 711 | 6,000 |
1989/08/15 | 703 | 705 | 703 | 705 | 7,000 |
1989/08/14 | 705 | 710 | 705 | 705 | 7,000 |
1989/08/11 | 710 | 710 | 701 | 701 | 5,000 |
1989/08/10 | 713 | 713 | 710 | 710 | 15,000 |
1989/08/09 | 723 | 723 | 723 | 723 | 1,000 |
1989/08/08 | 722 | 722 | 722 | 722 | 1,000 |
1989/08/07 | 710 | 713 | 710 | 713 | 14,000 |
1989/08/04 | 705 | 711 | 705 | 710 | 9,000 |
1989/08/03 | 706 | 706 | 705 | 705 | 3,000 |
1989/08/02 | 711 | 711 | 705 | 705 | 6,000 |
1989/08/01 | 700 | 711 | 700 | 711 | 17,000 |
1989/07/31 | 725 | 740 | 720 | 720 | 15,000 |
1989/07/28 | 730 | 730 | 730 | 730 | 59,000 |
1989/07/27 | 740 | 740 | 730 | 730 | 17,000 |
1989/07/26 | 710 | 740 | 705 | 740 | 19,000 |
1989/07/25 | 720 | 726 | 700 | 700 | 29,000 |
1989/07/24 | 745 | 745 | 736 | 736 | 11,000 |
1989/07/21 | 745 | 745 | 743 | 745 | 44,000 |
1989/07/20 | 735 | 745 | 735 | 745 | 44,000 |
1989/07/19 | 743 | 743 | 730 | 730 | 11,000 |
1989/07/18 | 754 | 754 | 740 | 740 | 38,000 |
1989/07/17 | 750 | 760 | 750 | 754 | 70,000 |
1989/07/14 | 750 | 750 | 745 | 750 | 85,000 |
1989/07/13 | 730 | 750 | 729 | 750 | 113,000 |
1989/07/12 | 740 | 740 | 730 | 730 | 54,000 |
1989/07/11 | 705 | 739 | 705 | 739 | 111,000 |
1989/07/10 | 710 | 712 | 700 | 700 | 48,000 |
1989/07/07 | 685 | 730 | 685 | 716 | 66,000 |
1989/07/06 | 680 | 680 | 680 | 680 | 2,000 |
1989/07/05 | 680 | 680 | 680 | 680 | 5,000 |
1989/07/04 | 668 | 680 | 668 | 680 | 2,000 |
1989/07/03 | 668 | 670 | 668 | 668 | 10,000 |
1989/06/30 | 686 | 689 | 680 | 680 | 17,000 |
1989/06/29 | 685 | 689 | 676 | 689 | 30,000 |
1989/06/28 | 668 | 676 | 668 | 676 | 33,000 |
1989/06/27 | 665 | 675 | 665 | 670 | 36,000 |
1989/06/26 | 665 | 670 | 665 | 665 | 12,000 |
1989/06/23 | 670 | 670 | 670 | 670 | 18,000 |
1989/06/22 | 670 | 670 | 670 | 670 | 6,000 |
1989/06/21 | 670 | 670 | 670 | 670 | 15,000 |
1989/06/20 | 660 | 669 | 660 | 669 | 6,000 |
1989/06/19 | 670 | 670 | 655 | 655 | 6,000 |
1989/06/16 | 665 | 665 | 650 | 665 | 10,000 |
1989/06/15 | 679 | 679 | 669 | 669 | 18,000 |
1989/06/14 | 675 | 680 | 675 | 679 | 20,000 |
1989/06/13 | 680 | 680 | 675 | 675 | 35,000 |
1989/06/12 | 680 | 680 | 675 | 680 | 9,000 |
1989/06/09 | 690 | 694 | 690 | 694 | 12,000 |
1989/06/08 | 681 | 685 | 681 | 684 | 13,000 |
1989/06/07 | 680 | 680 | 670 | 680 | 23,000 |
1989/06/06 | 680 | 685 | 680 | 681 | 15,000 |
1989/06/05 | 709 | 710 | 700 | 700 | 35,000 |
1989/06/02 | 700 | 719 | 700 | 710 | 128,000 |
1989/06/01 | 685 | 690 | 681 | 686 | 29,000 |
1989/05/31 | 670 | 690 | 670 | 690 | 36,000 |
1989/05/30 | 650 | 665 | 650 | 660 | 6,000 |
1989/05/29 | 655 | 657 | 650 | 657 | 11,000 |
1989/05/26 | 660 | 660 | 655 | 655 | 8,000 |
1989/05/25 | 666 | 675 | 660 | 660 | 36,000 |
1989/05/24 | 670 | 675 | 665 | 665 | 25,000 |
1989/05/23 | 675 | 675 | 670 | 670 | 82,000 |
1989/05/22 | 710 | 710 | 690 | 690 | 34,000 |
1989/05/19 | 714 | 714 | 704 | 710 | 162,000 |
1989/05/18 | 710 | 720 | 708 | 710 | 245,000 |
1989/05/17 | 675 | 700 | 670 | 695 | 217,000 |
1989/05/16 | 670 | 670 | 650 | 657 | 30,000 |
1989/05/15 | 660 | 680 | 660 | 670 | 94,000 |
1989/05/12 | 644 | 664 | 644 | 660 | 80,000 |
1989/05/11 | 642 | 645 | 641 | 645 | 34,000 |
1989/05/10 | 659 | 659 | 642 | 650 | 73,000 |
1989/05/09 | 660 | 670 | 651 | 660 | 101,000 |
1989/05/08 | 700 | 700 | 661 | 661 | 298,000 |
1989/05/02 | 605 | 640 | 602 | 640 | 199,000 |
1989/05/01 | 580 | 599 | 580 | 599 | 54,000 |
1989/04/28 | 574 | 580 | 574 | 576 | 47,000 |
1989/04/27 | 580 | 580 | 559 | 577 | 23,000 |
1989/04/26 | 560 | 575 | 559 | 570 | 31,000 |
1989/04/25 | 540 | 548 | 535 | 548 | 4,000 |
1989/04/24 | 540 | 540 | 535 | 540 | 11,000 |
1989/04/21 | 550 | 550 | 549 | 550 | 24,000 |
1989/04/20 | 545 | 545 | 530 | 530 | 9,000 |
1989/04/19 | 550 | 550 | 548 | 548 | 4,000 |
1989/04/18 | 550 | 550 | 545 | 545 | 11,000 |
1989/04/17 | 550 | 550 | 547 | 547 | 8,000 |
1989/04/14 | 545 | 547 | 545 | 547 | 17,000 |
1989/04/13 | 540 | 540 | 535 | 535 | 2,000 |
1989/04/12 | 535 | 540 | 535 | 540 | 8,000 |
1989/04/11 | 535 | 535 | 535 | 535 | 1,000 |
1989/04/10 | 536 | 536 | 535 | 535 | 11,000 |
1989/04/07 | 535 | 536 | 531 | 531 | 11,000 |
1989/04/06 | 545 | 545 | 545 | 545 | 10,000 |
1989/04/05 | 550 | 550 | 545 | 546 | 24,000 |
1989/04/04 | 545 | 546 | 544 | 546 | 16,000 |
1989/04/03 | 551 | 565 | 550 | 550 | 8,000 |
1989/03/31 | 568 | 568 | 556 | 556 | 3,000 |
1989/03/30 | 550 | 555 | 550 | 550 | 5,000 |
1989/03/29 | 530 | 580 | 530 | 580 | 14,000 |
1989/03/28 | 540 | 548 | 535 | 535 | 8,000 |
1989/03/27 | 560 | 560 | 532 | 555 | 13,000 |
1989/03/24 | 561 | 561 | 560 | 561 | 17,000 |
1989/03/23 | 565 | 565 | 555 | 555 | 2,000 |
1989/03/22 | 574 | 574 | 560 | 565 | 5,000 |
1989/03/20 | 560 | 580 | 560 | 580 | 11,000 |
1989/03/17 | 570 | 570 | 565 | 565 | 6,000 |
1989/03/16 | 555 | 575 | 555 | 570 | 6,000 |
1989/03/15 | 561 | 575 | 550 | 550 | 22,000 |
1989/03/14 | 586 | 586 | 575 | 575 | 31,000 |
1989/03/13 | 585 | 595 | 580 | 585 | 50,000 |
1989/03/10 | 552 | 575 | 552 | 575 | 52,000 |
1989/03/09 | 550 | 550 | 533 | 550 | 14,000 |
1989/03/08 | 536 | 550 | 534 | 550 | 27,000 |
1989/03/07 | 534 | 536 | 534 | 536 | 5,000 |
1989/03/06 | 535 | 535 | 535 | 535 | 5,000 |
1989/03/03 | 535 | 535 | 534 | 534 | 6,000 |
1989/03/02 | 531 | 531 | 531 | 531 | 1,000 |
1989/03/01 | 533 | 533 | 531 | 531 | 14,000 |
1989/02/28 | 530 | 534 | 530 | 534 | 3,000 |
1989/02/27 | 549 | 549 | 540 | 541 | 13,000 |
1989/02/23 | 535 | 535 | 530 | 535 | 17,000 |
1989/02/22 | 530 | 550 | 530 | 535 | 9,000 |
1989/02/21 | 550 | 550 | 522 | 550 | 29,000 |
1989/02/20 | 540 | 552 | 520 | 552 | 21,000 |
1989/02/17 | 565 | 565 | 550 | 550 | 5,000 |
1989/02/16 | 559 | 575 | 559 | 560 | 22,000 |
1989/02/15 | 523 | 580 | 523 | 555 | 46,000 |
1989/02/14 | 525 | 529 | 520 | 520 | 19,000 |
1989/02/13 | 540 | 540 | 520 | 525 | 33,000 |
1989/02/10 | 565 | 565 | 548 | 548 | 15,000 |
1989/02/09 | 581 | 582 | 565 | 566 | 20,000 |
1989/02/08 | 581 | 581 | 570 | 580 | 72,000 |
1989/02/07 | 582 | 587 | 570 | 585 | 75,000 |
1989/02/06 | 600 | 614 | 585 | 587 | 151,000 |
1989/02/03 | 550 | 601 | 545 | 600 | 312,000 |
1989/02/02 | 520 | 550 | 510 | 550 | 108,000 |
1989/02/01 | 535 | 535 | 520 | 520 | 22,000 |
1989/01/31 | 543 | 555 | 530 | 533 | 58,000 |
1989/01/30 | 540 | 550 | 540 | 550 | 85,000 |
1989/01/28 | 525 | 530 | 520 | 530 | 76,000 |
1989/01/27 | 510 | 510 | 495 | 500 | 63,000 |
1989/01/26 | 490 | 525 | 490 | 525 | 72,000 |
1989/01/25 | 479 | 479 | 463 | 463 | 12,000 |
1989/01/24 | 470 | 476 | 470 | 475 | 15,000 |
1989/01/23 | 462 | 475 | 462 | 470 | 11,000 |
1989/01/20 | 460 | 460 | 460 | 460 | 11,000 |
1989/01/19 | 460 | 475 | 460 | 475 | 21,000 |
1989/01/18 | 460 | 460 | 460 | 460 | 13,000 |
1989/01/17 | 455 | 460 | 455 | 455 | 8,000 |
1989/01/13 | 450 | 450 | 450 | 450 | 3,000 |
1989/01/12 | 450 | 450 | 450 | 450 | 3,000 |
1989/01/11 | 450 | 454 | 440 | 440 | 16,000 |
1989/01/10 | 442 | 450 | 442 | 450 | 3,000 |
1989/01/09 | 440 | 442 | 421 | 430 | 6,000 |
1989/01/06 | 450 | 450 | 450 | 450 | 3,000 |
1989/01/05 | 435 | 450 | 435 | 450 | 6,000 |
1989/01/04 | 450 | 450 | 450 | 450 | 1,000 |