日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/28 598 598 598 598 2,000
1990/12/27 600 600 600 600 3,000
1990/12/26 600 600 600 600 2,000
1990/12/21 615 615 615 615 3,000
1990/12/20 631 631 628 628 18,000
1990/12/19 631 631 630 631 16,000
1990/12/18 630 631 630 631 12,000
1990/12/17 630 630 630 630 2,000
1990/12/14 631 631 631 631 9,000
1990/12/13 632 632 632 632 4,000
1990/12/12 630 631 630 631 45,000
1990/12/11 623 623 615 620 10,000
1990/12/10 641 641 630 630 5,000
1990/12/07 600 640 595 640 12,000
1990/12/04 600 625 600 610 6,000
1990/12/03 630 630 630 630 1,000
1990/11/27 672 680 672 680 5,000
1990/11/26 680 680 671 671 4,000
1990/11/22 691 700 685 687 25,000
1990/11/21 700 700 688 688 57,000
1990/11/20 660 710 650 700 293,000
1990/11/19 660 660 640 651 8,000
1990/11/16 670 670 665 665 4,000
1990/11/15 680 680 669 669 7,000
1990/11/14 668 668 668 668 3,000
1990/11/13 700 700 700 700 9,000
1990/11/09 695 695 680 680 12,000
1990/11/08 730 730 700 700 30,000
1990/11/07 725 744 723 730 61,000
1990/11/06 701 720 701 720 51,000
1990/11/05 680 700 680 700 12,000
1990/11/02 685 686 675 675 14,000
1990/11/01 700 701 690 691 36,000
1990/10/31 710 710 700 700 17,000
1990/10/30 710 710 699 700 9,000
1990/10/29 676 688 676 684 19,000
1990/10/26 649 660 649 660 18,000
1990/10/25 645 650 645 649 11,000
1990/10/24 652 655 640 640 7,000
1990/10/23 645 657 630 657 18,000
1990/10/22 600 620 600 620 43,000
1990/10/19 595 599 595 599 3,000
1990/10/18 572 598 572 590 8,000
1990/10/17 550 570 550 562 27,000
1990/10/16 550 550 540 550 13,000
1990/10/12 550 550 540 550 5,000
1990/10/11 555 557 549 550 10,000
1990/10/09 585 585 570 570 9,000
1990/10/08 545 575 545 560 6,000
1990/10/05 540 565 540 550 6,000
1990/10/04 510 530 510 520 15,000
1990/10/03 515 530 505 505 22,000
1990/10/02 520 520 500 510 14,000
1990/09/27 680 680 635 635 5,000
1990/09/26 695 697 685 685 18,000
1990/09/25 695 695 695 695 4,000
1990/09/21 690 690 690 690 4,000
1990/09/19 725 735 725 735 2,000
1990/09/18 730 730 730 730 1,000
1990/09/17 760 760 760 760 1,000
1990/09/13 755 760 755 760 18,000
1990/09/12 760 760 755 755 12,000
1990/09/11 740 740 735 735 6,000
1990/09/07 750 750 740 745 15,000
1990/09/06 750 750 750 750 1,000
1990/09/05 765 765 765 765 13,000
1990/09/04 765 765 765 765 3,000
1990/09/03 769 769 766 766 6,000
1990/08/31 765 765 750 760 6,000
1990/08/29 760 760 760 760 4,000
1990/08/28 760 760 760 760 4,000
1990/08/27 730 730 730 730 4,000
1990/08/24 780 785 780 780 7,000
1990/08/22 840 841 830 841 19,000
1990/08/21 845 845 845 845 1,000
1990/08/20 848 850 848 850 9,000
1990/08/17 873 873 873 873 6,000
1990/08/16 873 873 873 873 2,000
1990/08/15 850 860 850 860 6,000
1990/08/10 860 860 855 855 2,000
1990/08/09 830 830 825 830 4,000
1990/08/08 850 850 820 820 13,000
1990/08/03 941 950 930 950 4,000
1990/08/02 950 950 950 950 7,000
1990/08/01 940 955 940 955 3,000
1990/07/27 960 960 945 945 4,000
1990/07/24 960 960 937 937 12,000
1990/07/23 985 985 975 975 9,000
1990/07/19 1,010 1,010 985 985 29,000
1990/07/18 990 1,000 990 1,000 406,000
1990/07/17 1,020 1,020 1,000 1,000 5,000
1990/07/16 1,050 1,050 1,000 1,000 14,000
1990/07/13 1,010 1,010 1,010 1,010 2,000
1990/07/12 995 1,010 995 995 5,000
1990/07/11 1,020 1,030 1,020 1,030 5,000
1990/07/10 1,040 1,060 1,020 1,020 17,000
1990/07/09 970 1,040 968 1,020 35,000
1990/07/06 960 960 960 960 9,000
1990/07/05 980 981 980 981 4,000
1990/07/04 945 945 940 941 12,000
1990/07/03 940 945 935 935 11,000
1990/07/02 950 950 945 945 2,000
1990/06/29 965 965 960 960 6,000
1990/06/28 960 968 960 964 14,000
1990/06/27 965 966 960 965 12,000
1990/06/26 960 965 960 965 11,000
1990/06/25 969 970 966 970 8,000
1990/06/22 980 980 980 980 9,000
1990/06/21 961 965 950 965 7,000
1990/06/20 975 975 966 966 5,000
1990/06/19 980 980 975 975 7,000
1990/06/18 979 980 976 979 31,000
1990/06/15 969 980 969 980 32,000
1990/06/14 970 970 970 970 19,000
1990/06/13 979 979 970 970 3,000
1990/06/12 980 980 975 975 2,000
1990/06/11 980 980 980 980 6,000
1990/06/08 980 985 960 965 16,000
1990/06/07 976 980 975 980 4,000
1990/06/06 990 990 970 970 6,000
1990/06/05 991 1,020 986 990 20,000
1990/06/04 1,020 1,020 990 990 6,000
1990/06/01 1,010 1,010 1,010 1,010 2,000
1990/05/31 1,050 1,050 1,010 1,010 31,000
1990/05/30 1,030 1,030 1,030 1,030 2,000
1990/05/29 1,070 1,070 1,050 1,050 91,000
1990/05/28 1,060 1,090 1,060 1,090 14,000
1990/05/25 1,090 1,100 1,090 1,100 2,000
1990/05/24 1,100 1,100 1,070 1,080 8,000
1990/05/23 1,120 1,120 1,100 1,100 8,000
1990/05/22 1,100 1,130 1,100 1,130 15,000
1990/05/21 1,100 1,100 1,100 1,100 12,000
1990/05/18 1,120 1,140 1,120 1,120 13,000
1990/05/17 1,100 1,110 1,100 1,110 40,000
1990/05/16 1,100 1,100 1,070 1,100 49,000
1990/05/15 1,060 1,100 1,060 1,100 25,000
1990/05/14 1,020 1,020 1,010 1,020 6,000
1990/05/11 1,000 1,000 1,000 1,000 21,000
1990/05/10 1,000 1,030 1,000 1,000 27,000
1990/05/09 975 1,000 975 1,000 27,000
1990/05/08 970 970 970 970 6,000
1990/05/07 965 980 935 935 12,000
1990/05/02 970 970 970 970 2,000
1990/05/01 910 965 910 965 21,000
1990/04/27 930 930 928 928 12,000
1990/04/26 935 945 935 935 13,000
1990/04/25 935 940 935 940 9,000
1990/04/24 915 940 915 940 7,000
1990/04/23 920 920 910 910 5,000
1990/04/19 880 880 880 880 5,000
1990/04/18 880 880 880 880 2,000
1990/04/17 895 900 880 880 7,000
1990/04/16 940 940 930 930 4,000
1990/04/13 910 945 910 945 18,000
1990/04/12 875 910 875 910 7,000
1990/04/11 870 870 870 870 5,000
1990/04/10 850 850 850 850 9,000
1990/04/09 800 850 800 850 6,000
1990/04/06 775 780 775 780 18,000
1990/04/03 900 900 900 900 18,000
1990/03/30 999 999 985 990 6,000
1990/03/29 950 980 949 980 28,000
1990/03/28 949 949 949 949 6,000
1990/03/27 910 915 910 915 23,000
1990/03/26 900 900 900 900 10,000
1990/03/23 906 906 900 900 8,000
1990/03/22 960 960 910 910 20,000
1990/03/20 960 970 960 960 8,000
1990/03/19 999 999 970 970 9,000
1990/03/16 1,000 1,000 1,000 1,000 20,000
1990/03/15 985 1,040 985 1,000 30,000
1990/03/14 1,090 1,090 1,010 1,010 27,000
1990/03/13 1,040 1,100 1,020 1,100 18,000
1990/03/12 1,040 1,050 1,040 1,040 16,000
1990/03/09 1,090 1,100 1,050 1,100 8,000
1990/03/08 1,100 1,100 1,100 1,100 6,000
1990/03/07 1,120 1,120 1,100 1,100 9,000
1990/03/06 1,100 1,120 1,100 1,110 10,000
1990/03/05 1,100 1,100 1,100 1,100 2,000
1990/03/02 1,100 1,110 1,090 1,100 21,000
1990/03/01 1,090 1,100 1,070 1,080 27,000
1990/02/28 962 962 962 962 6,000
1990/02/27 970 985 950 950 100,000
1990/02/23 1,130 1,130 1,100 1,100 17,000
1990/02/22 1,180 1,180 1,130 1,130 12,000
1990/02/21 1,150 1,190 1,150 1,150 3,000
1990/02/20 1,170 1,170 1,160 1,160 11,000
1990/02/19 1,150 1,150 1,150 1,150 6,000
1990/02/16 1,200 1,220 1,170 1,180 42,000
1990/02/15 1,200 1,200 1,170 1,180 13,000
1990/02/14 1,210 1,210 1,200 1,200 18,000
1990/02/13 1,220 1,220 1,200 1,200 11,000
1990/02/09 1,210 1,220 1,180 1,180 13,000
1990/02/08 1,210 1,220 1,160 1,160 15,000
1990/02/07 1,200 1,210 1,160 1,210 17,000
1990/02/06 1,210 1,210 1,190 1,210 6,000
1990/02/05 1,230 1,250 1,210 1,220 49,000
1990/02/02 1,160 1,230 1,160 1,220 45,000
1990/02/01 1,160 1,180 1,150 1,150 24,000
1990/01/31 1,160 1,160 1,130 1,160 15,000
1990/01/30 1,180 1,200 1,160 1,160 14,000
1990/01/29 1,190 1,200 1,170 1,170 16,000
1990/01/26 1,220 1,220 1,190 1,190 32,000
1990/01/25 1,200 1,230 1,190 1,220 62,000
1990/01/24 1,150 1,220 1,140 1,220 60,000
1990/01/23 1,160 1,190 1,150 1,150 46,000
1990/01/22 1,130 1,160 1,120 1,160 15,000
1990/01/19 1,160 1,160 1,140 1,140 31,000
1990/01/18 1,220 1,220 1,160 1,160 33,000
1990/01/17 1,150 1,230 1,100 1,220 59,000
1990/01/16 1,180 1,180 1,080 1,140 33,000
1990/01/12 1,250 1,250 1,210 1,210 90,000
1990/01/11 1,240 1,250 1,210 1,250 134,000
1990/01/10 1,230 1,240 1,180 1,230 319,000
1990/01/09 1,200 1,260 1,200 1,240 528,000
1990/01/08 1,200 1,200 1,170 1,200 314,000
1990/01/05 1,060 1,150 1,050 1,130 255,000
1990/01/04 1,030 1,050 1,030 1,050 42,000

このページの先頭へ