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 |
---|---|---|---|---|---|
1992/12/28 | 440 | 440 | 440 | 440 | 1,000 |
1992/12/25 | 415 | 441 | 415 | 441 | 11,000 |
1992/12/22 | 416 | 416 | 401 | 401 | 18,000 |
1992/12/21 | 440 | 440 | 430 | 430 | 23,000 |
1992/12/18 | 441 | 441 | 441 | 441 | 2,000 |
1992/12/17 | 450 | 450 | 450 | 450 | 3,000 |
1992/12/16 | 449 | 450 | 449 | 450 | 2,000 |
1992/12/15 | 450 | 450 | 444 | 449 | 14,000 |
1992/12/14 | 457 | 457 | 449 | 455 | 6,000 |
1992/12/11 | 430 | 449 | 430 | 449 | 4,000 |
1992/12/08 | 429 | 429 | 428 | 429 | 3,000 |
1992/12/04 | 430 | 430 | 430 | 430 | 1,000 |
1992/12/01 | 420 | 420 | 420 | 420 | 3,000 |
1992/11/30 | 415 | 415 | 410 | 410 | 6,000 |
1992/11/27 | 423 | 423 | 420 | 420 | 4,000 |
1992/11/26 | 420 | 420 | 420 | 420 | 2,000 |
1992/11/24 | 417 | 420 | 416 | 416 | 9,000 |
1992/11/20 | 415 | 420 | 415 | 416 | 5,000 |
1992/11/19 | 400 | 412 | 400 | 412 | 22,000 |
1992/11/18 | 389 | 395 | 389 | 395 | 5,000 |
1992/11/16 | 389 | 389 | 389 | 389 | 2,000 |
1992/11/13 | 430 | 430 | 425 | 425 | 4,000 |
1992/11/12 | 430 | 430 | 430 | 430 | 1,000 |
1992/11/11 | 450 | 450 | 450 | 450 | 1,000 |
1992/11/05 | 461 | 461 | 461 | 461 | 1,000 |
1992/11/04 | 479 | 479 | 479 | 479 | 2,000 |
1992/11/02 | 479 | 479 | 479 | 479 | 2,000 |
1992/10/29 | 480 | 480 | 480 | 480 | 1,000 |
1992/10/26 | 500 | 500 | 500 | 500 | 9,000 |
1992/10/23 | 500 | 500 | 500 | 500 | 1,000 |
1992/10/22 | 500 | 500 | 500 | 500 | 2,000 |
1992/10/21 | 490 | 490 | 490 | 490 | 5,000 |
1992/10/19 | 519 | 519 | 514 | 514 | 5,000 |
1992/10/16 | 514 | 514 | 514 | 514 | 2,000 |
1992/10/15 | 510 | 510 | 510 | 510 | 1,000 |
1992/10/14 | 482 | 487 | 480 | 485 | 10,000 |
1992/10/13 | 481 | 482 | 481 | 482 | 3,000 |
1992/10/12 | 495 | 495 | 490 | 490 | 4,000 |
1992/10/09 | 514 | 514 | 511 | 511 | 5,000 |
1992/10/08 | 485 | 485 | 485 | 485 | 2,000 |
1992/10/05 | 514 | 514 | 514 | 514 | 3,000 |
1992/10/02 | 524 | 524 | 524 | 524 | 1,000 |
1992/10/01 | 524 | 524 | 524 | 524 | 4,000 |
1992/09/30 | 528 | 528 | 524 | 524 | 4,000 |
1992/09/29 | 530 | 530 | 528 | 528 | 2,000 |
1992/09/25 | 524 | 530 | 524 | 530 | 3,000 |
1992/09/24 | 523 | 530 | 523 | 530 | 11,000 |
1992/09/22 | 528 | 528 | 523 | 523 | 3,000 |
1992/09/21 | 530 | 530 | 530 | 530 | 2,000 |
1992/09/18 | 530 | 535 | 530 | 535 | 10,000 |
1992/09/17 | 530 | 530 | 529 | 530 | 24,000 |
1992/09/16 | 530 | 530 | 530 | 530 | 5,000 |
1992/09/14 | 536 | 536 | 530 | 530 | 5,000 |
1992/09/10 | 535 | 536 | 535 | 536 | 3,000 |
1992/09/08 | 553 | 553 | 553 | 553 | 1,000 |
1992/09/07 | 575 | 575 | 575 | 575 | 1,000 |
1992/09/04 | 557 | 557 | 552 | 552 | 2,000 |
1992/09/03 | 530 | 530 | 520 | 520 | 2,000 |
1992/09/02 | 550 | 550 | 530 | 535 | 16,000 |
1992/09/01 | 575 | 580 | 550 | 550 | 5,000 |
1992/08/28 | 530 | 550 | 530 | 550 | 6,000 |
1992/08/27 | 501 | 530 | 500 | 530 | 5,000 |
1992/08/26 | 500 | 500 | 500 | 500 | 5,000 |
1992/08/25 | 485 | 487 | 485 | 485 | 13,000 |
1992/08/21 | 450 | 450 | 450 | 450 | 8,000 |
1992/08/20 | 420 | 420 | 420 | 420 | 1,000 |
1992/08/18 | 420 | 420 | 420 | 420 | 5,000 |
1992/08/17 | 420 | 420 | 420 | 420 | 2,000 |
1992/08/11 | 485 | 485 | 485 | 485 | 3,000 |
1992/08/07 | 520 | 520 | 490 | 490 | 6,000 |
1992/08/05 | 520 | 520 | 520 | 520 | 6,000 |
1992/07/31 | 580 | 580 | 580 | 580 | 1,000 |
1992/07/30 | 575 | 580 | 575 | 580 | 2,000 |
1992/07/27 | 630 | 630 | 630 | 630 | 3,000 |
1992/07/23 | 630 | 630 | 630 | 630 | 7,000 |
1992/07/22 | 630 | 630 | 630 | 630 | 2,000 |
1992/07/21 | 630 | 630 | 630 | 630 | 1,000 |
1992/07/20 | 640 | 640 | 640 | 640 | 2,000 |
1992/07/16 | 670 | 670 | 660 | 660 | 5,000 |
1992/07/14 | 675 | 675 | 670 | 670 | 4,000 |
1992/07/13 | 675 | 675 | 675 | 675 | 2,000 |
1992/07/09 | 675 | 675 | 675 | 675 | 2,000 |
1992/07/08 | 650 | 650 | 650 | 650 | 1,000 |
1992/07/07 | 650 | 650 | 650 | 650 | 2,000 |
1992/07/06 | 650 | 650 | 650 | 650 | 2,000 |
1992/07/03 | 650 | 650 | 650 | 650 | 2,000 |
1992/07/02 | 645 | 650 | 645 | 650 | 4,000 |
1992/07/01 | 650 | 650 | 650 | 650 | 2,000 |
1992/06/29 | 670 | 670 | 670 | 670 | 2,000 |
1992/06/25 | 670 | 670 | 670 | 670 | 1,000 |
1992/06/24 | 680 | 680 | 670 | 670 | 9,000 |
1992/06/17 | 670 | 670 | 670 | 670 | 1,000 |
1992/06/16 | 710 | 710 | 710 | 710 | 1,000 |
1992/06/15 | 710 | 710 | 710 | 710 | 1,000 |
1992/06/10 | 650 | 700 | 650 | 700 | 4,000 |
1992/06/09 | 670 | 670 | 670 | 670 | 1,000 |
1992/06/08 | 680 | 680 | 670 | 670 | 6,000 |
1992/06/05 | 700 | 700 | 700 | 700 | 3,000 |
1992/06/04 | 700 | 700 | 700 | 700 | 2,000 |
1992/06/03 | 710 | 715 | 701 | 701 | 6,000 |
1992/06/02 | 725 | 725 | 715 | 715 | 2,000 |
1992/06/01 | 726 | 726 | 725 | 725 | 4,000 |
1992/05/29 | 725 | 726 | 725 | 725 | 7,000 |
1992/05/28 | 700 | 730 | 700 | 730 | 20,000 |
1992/05/25 | 829 | 829 | 820 | 820 | 8,000 |
1992/05/22 | 820 | 820 | 820 | 820 | 7,000 |
1992/05/21 | 815 | 830 | 815 | 829 | 12,000 |
1992/05/20 | 820 | 831 | 820 | 820 | 14,000 |
1992/05/19 | 830 | 830 | 820 | 820 | 23,000 |
1992/05/18 | 835 | 835 | 830 | 830 | 10,000 |
1992/05/15 | 830 | 830 | 830 | 830 | 42,000 |
1992/05/14 | 831 | 855 | 830 | 840 | 32,000 |
1992/05/13 | 790 | 800 | 786 | 800 | 17,000 |
1992/05/12 | 785 | 800 | 785 | 785 | 21,000 |
1992/05/11 | 732 | 775 | 732 | 775 | 25,000 |
1992/05/08 | 725 | 730 | 720 | 730 | 6,000 |
1992/05/07 | 720 | 720 | 720 | 720 | 8,000 |
1992/05/06 | 715 | 715 | 715 | 715 | 3,000 |
1992/05/01 | 735 | 735 | 720 | 720 | 10,000 |
1992/04/30 | 740 | 740 | 730 | 730 | 11,000 |
1992/04/28 | 740 | 740 | 740 | 740 | 16,000 |
1992/04/27 | 720 | 720 | 695 | 695 | 2,000 |
1992/04/24 | 720 | 720 | 720 | 720 | 6,000 |
1992/04/23 | 705 | 705 | 705 | 705 | 9,000 |
1992/04/22 | 722 | 722 | 705 | 705 | 7,000 |
1992/04/21 | 708 | 728 | 700 | 727 | 13,000 |
1992/04/20 | 720 | 721 | 720 | 720 | 12,000 |
1992/04/17 | 710 | 710 | 710 | 710 | 2,000 |
1992/04/16 | 680 | 680 | 680 | 680 | 2,000 |
1992/04/15 | 640 | 655 | 640 | 655 | 5,000 |
1992/04/13 | 640 | 640 | 640 | 640 | 1,000 |
1992/04/10 | 620 | 640 | 620 | 640 | 4,000 |
1992/04/09 | 620 | 620 | 620 | 620 | 2,000 |
1992/04/08 | 647 | 647 | 640 | 640 | 3,000 |
1992/04/07 | 680 | 680 | 670 | 670 | 2,000 |
1992/04/06 | 665 | 680 | 661 | 680 | 10,000 |
1992/04/03 | 690 | 690 | 660 | 670 | 6,000 |
1992/04/02 | 720 | 720 | 695 | 695 | 14,000 |
1992/04/01 | 730 | 733 | 728 | 728 | 14,000 |
1992/03/30 | 755 | 755 | 755 | 755 | 1,000 |
1992/03/27 | 771 | 771 | 770 | 770 | 4,000 |
1992/03/26 | 770 | 780 | 770 | 780 | 12,000 |
1992/03/25 | 770 | 770 | 770 | 770 | 5,000 |
1992/03/24 | 800 | 800 | 780 | 780 | 319,000 |
1992/03/23 | 800 | 800 | 795 | 800 | 6,000 |
1992/03/19 | 743 | 770 | 743 | 770 | 243,000 |
1992/03/18 | 760 | 760 | 740 | 741 | 242,000 |
1992/03/17 | 780 | 780 | 770 | 770 | 9,000 |
1992/03/16 | 804 | 804 | 770 | 770 | 7,000 |
1992/03/13 | 800 | 810 | 800 | 810 | 6,000 |
1992/03/12 | 820 | 820 | 820 | 820 | 7,000 |
1992/03/11 | 835 | 835 | 835 | 835 | 11,000 |
1992/03/10 | 830 | 838 | 830 | 838 | 28,000 |
1992/03/06 | 795 | 795 | 795 | 795 | 7,000 |
1992/03/05 | 840 | 840 | 832 | 832 | 5,000 |
1992/03/04 | 844 | 845 | 840 | 840 | 11,000 |
1992/03/03 | 840 | 849 | 840 | 849 | 5,000 |
1992/03/02 | 850 | 850 | 850 | 850 | 5,000 |
1992/02/28 | 840 | 840 | 840 | 840 | 2,000 |
1992/02/27 | 833 | 840 | 833 | 840 | 19,000 |
1992/02/26 | 829 | 831 | 825 | 831 | 16,000 |
1992/02/25 | 820 | 830 | 820 | 820 | 11,000 |
1992/02/24 | 796 | 821 | 795 | 820 | 19,000 |
1992/02/21 | 786 | 795 | 786 | 795 | 16,000 |
1992/02/20 | 785 | 785 | 785 | 785 | 4,000 |
1992/02/19 | 785 | 785 | 785 | 785 | 2,000 |
1992/02/18 | 795 | 795 | 785 | 785 | 7,000 |
1992/02/17 | 798 | 798 | 795 | 795 | 13,000 |
1992/02/14 | 820 | 820 | 810 | 811 | 5,000 |
1992/02/13 | 820 | 820 | 810 | 810 | 3,000 |
1992/02/10 | 830 | 840 | 830 | 840 | 3,000 |
1992/02/07 | 840 | 840 | 840 | 840 | 9,000 |
1992/02/06 | 840 | 840 | 828 | 828 | 5,000 |
1992/02/04 | 836 | 841 | 836 | 840 | 8,000 |
1992/02/03 | 826 | 831 | 826 | 831 | 2,000 |
1992/01/31 | 820 | 823 | 810 | 810 | 13,000 |
1992/01/30 | 777 | 791 | 775 | 780 | 13,000 |
1992/01/29 | 771 | 780 | 771 | 775 | 5,000 |
1992/01/28 | 766 | 766 | 763 | 763 | 10,000 |
1992/01/27 | 771 | 772 | 762 | 764 | 7,000 |
1992/01/24 | 792 | 792 | 770 | 770 | 15,000 |
1992/01/23 | 791 | 791 | 785 | 791 | 22,000 |
1992/01/22 | 791 | 797 | 785 | 785 | 29,000 |
1992/01/20 | 799 | 799 | 785 | 785 | 4,000 |
1992/01/17 | 800 | 800 | 799 | 799 | 5,000 |
1992/01/16 | 830 | 830 | 801 | 801 | 5,000 |
1992/01/14 | 849 | 849 | 830 | 830 | 6,000 |
1992/01/13 | 850 | 850 | 850 | 850 | 2,000 |
1992/01/10 | 850 | 860 | 850 | 855 | 13,000 |
1992/01/09 | 860 | 860 | 860 | 860 | 4,000 |
1992/01/08 | 885 | 885 | 851 | 851 | 11,000 |
1992/01/07 | 895 | 899 | 891 | 895 | 7,000 |
1992/01/06 | 901 | 902 | 891 | 891 | 5,000 |