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 |
---|---|---|---|---|---|
1993/12/29 | 386 | 386 | 380 | 380 | 2,000 |
1993/12/28 | 385 | 385 | 385 | 385 | 2,000 |
1993/12/27 | 385 | 385 | 385 | 385 | 5,000 |
1993/12/24 | 380 | 380 | 380 | 380 | 4,000 |
1993/12/20 | 379 | 379 | 370 | 370 | 9,000 |
1993/12/17 | 374 | 380 | 374 | 380 | 6,000 |
1993/12/16 | 380 | 380 | 370 | 370 | 19,000 |
1993/12/15 | 380 | 380 | 380 | 380 | 4,000 |
1993/12/14 | 380 | 380 | 380 | 380 | 4,000 |
1993/12/13 | 395 | 395 | 395 | 395 | 3,000 |
1993/12/10 | 386 | 390 | 386 | 390 | 14,000 |
1993/12/09 | 385 | 385 | 385 | 385 | 5,000 |
1993/12/03 | 410 | 410 | 410 | 410 | 2,000 |
1993/12/02 | 420 | 421 | 420 | 421 | 7,000 |
1993/12/01 | 404 | 405 | 404 | 405 | 3,000 |
1993/11/24 | 440 | 460 | 440 | 450 | 43,000 |
1993/11/22 | 430 | 440 | 420 | 429 | 29,000 |
1993/11/19 | 405 | 412 | 405 | 412 | 63,000 |
1993/11/18 | 394 | 411 | 394 | 405 | 26,000 |
1993/11/16 | 391 | 391 | 391 | 391 | 3,000 |
1993/11/15 | 386 | 395 | 386 | 390 | 13,000 |
1993/11/12 | 379 | 380 | 379 | 380 | 3,000 |
1993/11/11 | 371 | 374 | 371 | 371 | 5,000 |
1993/11/10 | 390 | 390 | 380 | 380 | 7,000 |
1993/11/08 | 393 | 393 | 393 | 393 | 2,000 |
1993/11/05 | 410 | 410 | 405 | 405 | 2,000 |
1993/11/04 | 411 | 411 | 411 | 411 | 1,000 |
1993/11/02 | 411 | 411 | 411 | 411 | 1,000 |
1993/10/28 | 420 | 420 | 411 | 411 | 3,000 |
1993/10/26 | 419 | 424 | 419 | 424 | 3,000 |
1993/10/25 | 433 | 433 | 425 | 425 | 17,000 |
1993/10/21 | 450 | 460 | 450 | 460 | 3,000 |
1993/10/20 | 440 | 440 | 440 | 440 | 7,000 |
1993/10/18 | 424 | 424 | 424 | 424 | 3,000 |
1993/10/14 | 421 | 421 | 421 | 421 | 1,000 |
1993/10/13 | 440 | 440 | 431 | 431 | 2,000 |
1993/10/12 | 431 | 440 | 428 | 440 | 4,000 |
1993/10/08 | 435 | 435 | 428 | 428 | 4,000 |
1993/10/07 | 440 | 440 | 440 | 440 | 1,000 |
1993/10/06 | 439 | 440 | 435 | 440 | 9,000 |
1993/10/04 | 443 | 443 | 440 | 440 | 5,000 |
1993/10/01 | 460 | 460 | 454 | 455 | 5,000 |
1993/09/30 | 467 | 467 | 467 | 467 | 1,000 |
1993/09/29 | 476 | 476 | 475 | 476 | 7,000 |
1993/09/28 | 470 | 470 | 470 | 470 | 1,000 |
1993/09/27 | 465 | 465 | 465 | 465 | 5,000 |
1993/09/22 | 459 | 460 | 459 | 460 | 6,000 |
1993/09/21 | 460 | 465 | 460 | 465 | 6,000 |
1993/09/16 | 460 | 460 | 460 | 460 | 4,000 |
1993/09/14 | 455 | 455 | 455 | 455 | 1,000 |
1993/09/13 | 461 | 461 | 455 | 455 | 4,000 |
1993/09/10 | 484 | 484 | 474 | 474 | 16,000 |
1993/09/09 | 482 | 482 | 482 | 482 | 1,000 |
1993/09/06 | 482 | 482 | 482 | 482 | 2,000 |
1993/09/02 | 481 | 481 | 481 | 481 | 1,000 |
1993/09/01 | 481 | 481 | 481 | 481 | 2,000 |
1993/08/30 | 480 | 481 | 480 | 481 | 3,000 |
1993/08/27 | 480 | 480 | 480 | 480 | 1,000 |
1993/08/24 | 481 | 481 | 481 | 481 | 1,000 |
1993/08/23 | 495 | 495 | 490 | 490 | 10,000 |
1993/08/19 | 495 | 495 | 495 | 495 | 1,000 |
1993/08/17 | 496 | 496 | 496 | 496 | 1,000 |
1993/08/16 | 496 | 496 | 496 | 496 | 3,000 |
1993/08/13 | 495 | 495 | 495 | 495 | 3,000 |
1993/08/12 | 494 | 494 | 491 | 491 | 7,000 |
1993/08/11 | 490 | 490 | 490 | 490 | 5,000 |
1993/08/10 | 490 | 490 | 490 | 490 | 4,000 |
1993/08/02 | 490 | 490 | 490 | 490 | 1,000 |
1993/07/30 | 500 | 500 | 500 | 500 | 3,000 |
1993/07/29 | 500 | 500 | 500 | 500 | 3,000 |
1993/07/26 | 500 | 500 | 500 | 500 | 1,000 |
1993/07/23 | 510 | 510 | 509 | 509 | 10,000 |
1993/07/20 | 520 | 520 | 520 | 520 | 3,000 |
1993/07/19 | 502 | 520 | 502 | 520 | 10,000 |
1993/07/15 | 500 | 500 | 500 | 500 | 1,000 |
1993/07/14 | 500 | 500 | 500 | 500 | 1,000 |
1993/07/13 | 500 | 500 | 500 | 500 | 5,000 |
1993/07/07 | 490 | 490 | 490 | 490 | 1,000 |
1993/07/05 | 490 | 490 | 490 | 490 | 3,000 |
1993/06/30 | 535 | 535 | 535 | 535 | 1,000 |
1993/06/29 | 541 | 541 | 540 | 540 | 5,000 |
1993/06/25 | 500 | 505 | 499 | 500 | 21,000 |
1993/06/24 | 500 | 500 | 500 | 500 | 13,000 |
1993/06/23 | 500 | 500 | 500 | 500 | 17,000 |
1993/06/22 | 515 | 515 | 500 | 500 | 9,000 |
1993/06/16 | 570 | 570 | 570 | 570 | 1,000 |
1993/06/15 | 570 | 570 | 570 | 570 | 1,000 |
1993/06/14 | 570 | 570 | 570 | 570 | 2,000 |
1993/06/11 | 585 | 585 | 585 | 585 | 4,000 |
1993/06/10 | 590 | 590 | 585 | 585 | 2,000 |
1993/06/08 | 599 | 600 | 580 | 580 | 3,000 |
1993/06/07 | 605 | 610 | 600 | 610 | 8,000 |
1993/06/04 | 605 | 605 | 595 | 595 | 15,000 |
1993/06/03 | 615 | 615 | 605 | 605 | 8,000 |
1993/06/02 | 615 | 615 | 615 | 615 | 1,000 |
1993/05/31 | 605 | 615 | 605 | 615 | 4,000 |
1993/05/28 | 618 | 625 | 615 | 615 | 8,000 |
1993/05/27 | 615 | 630 | 615 | 618 | 8,000 |
1993/05/26 | 605 | 606 | 585 | 604 | 24,000 |
1993/05/24 | 641 | 670 | 640 | 666 | 28,000 |
1993/05/21 | 620 | 640 | 620 | 630 | 16,000 |
1993/05/20 | 610 | 620 | 610 | 620 | 15,000 |
1993/05/19 | 609 | 615 | 604 | 615 | 17,000 |
1993/05/18 | 610 | 625 | 610 | 619 | 32,000 |
1993/05/17 | 600 | 605 | 599 | 605 | 29,000 |
1993/05/14 | 570 | 600 | 570 | 581 | 13,000 |
1993/05/13 | 576 | 580 | 571 | 571 | 21,000 |
1993/05/12 | 580 | 585 | 576 | 576 | 14,000 |
1993/05/11 | 585 | 585 | 571 | 571 | 15,000 |
1993/05/10 | 588 | 590 | 565 | 590 | 20,000 |
1993/05/07 | 551 | 601 | 550 | 600 | 66,000 |
1993/05/06 | 540 | 540 | 520 | 530 | 18,000 |
1993/04/30 | 518 | 518 | 505 | 515 | 8,000 |
1993/04/28 | 531 | 531 | 518 | 518 | 14,000 |
1993/04/26 | 465 | 465 | 465 | 465 | 1,000 |
1993/04/23 | 480 | 490 | 480 | 485 | 11,000 |
1993/04/22 | 472 | 472 | 472 | 472 | 2,000 |
1993/04/21 | 480 | 480 | 480 | 480 | 1,000 |
1993/04/20 | 481 | 481 | 481 | 481 | 2,000 |
1993/04/19 | 491 | 491 | 490 | 490 | 10,000 |
1993/04/16 | 499 | 500 | 490 | 490 | 10,000 |
1993/04/15 | 490 | 500 | 490 | 500 | 6,000 |
1993/04/14 | 498 | 500 | 490 | 490 | 5,000 |
1993/04/13 | 470 | 493 | 470 | 493 | 8,000 |
1993/04/12 | 457 | 472 | 457 | 466 | 10,000 |
1993/04/09 | 451 | 451 | 449 | 449 | 8,000 |
1993/04/08 | 447 | 447 | 445 | 445 | 14,000 |
1993/04/07 | 445 | 446 | 445 | 445 | 5,000 |
1993/04/06 | 445 | 447 | 445 | 445 | 6,000 |
1993/04/05 | 441 | 446 | 441 | 445 | 6,000 |
1993/04/02 | 440 | 448 | 440 | 442 | 16,000 |
1993/04/01 | 451 | 451 | 440 | 440 | 6,000 |
1993/03/31 | 450 | 451 | 450 | 451 | 3,000 |
1993/03/30 | 460 | 460 | 451 | 451 | 3,000 |
1993/03/29 | 461 | 461 | 460 | 460 | 8,000 |
1993/03/26 | 455 | 455 | 451 | 451 | 6,000 |
1993/03/24 | 437 | 440 | 437 | 440 | 6,000 |
1993/03/23 | 430 | 435 | 430 | 435 | 5,000 |
1993/03/22 | 430 | 430 | 430 | 430 | 5,000 |
1993/03/19 | 431 | 440 | 431 | 440 | 4,000 |
1993/03/18 | 425 | 430 | 425 | 430 | 2,000 |
1993/03/17 | 425 | 425 | 420 | 420 | 18,000 |
1993/03/16 | 442 | 442 | 425 | 425 | 11,000 |
1993/03/15 | 450 | 450 | 445 | 445 | 8,000 |
1993/03/12 | 456 | 456 | 450 | 450 | 4,000 |
1993/03/11 | 457 | 457 | 456 | 456 | 2,000 |
1993/03/10 | 471 | 471 | 455 | 455 | 4,000 |
1993/03/08 | 468 | 468 | 448 | 448 | 10,000 |
1993/03/05 | 495 | 495 | 495 | 495 | 3,000 |
1993/03/04 | 530 | 530 | 510 | 510 | 4,000 |
1993/03/03 | 554 | 557 | 520 | 520 | 13,000 |
1993/03/02 | 519 | 558 | 519 | 558 | 97,000 |
1993/03/01 | 459 | 480 | 459 | 480 | 13,000 |
1993/02/26 | 450 | 450 | 450 | 450 | 1,000 |
1993/02/25 | 455 | 455 | 455 | 455 | 4,000 |
1993/02/24 | 437 | 450 | 437 | 450 | 9,000 |
1993/02/19 | 440 | 440 | 425 | 435 | 8,000 |
1993/02/18 | 447 | 447 | 447 | 447 | 1,000 |
1993/02/17 | 430 | 430 | 430 | 430 | 1,000 |
1993/02/16 | 447 | 447 | 427 | 427 | 9,000 |
1993/02/15 | 453 | 453 | 453 | 453 | 2,000 |
1993/02/10 | 465 | 465 | 447 | 447 | 12,000 |
1993/02/09 | 461 | 465 | 460 | 465 | 10,000 |
1993/02/08 | 452 | 458 | 452 | 458 | 4,000 |
1993/02/05 | 445 | 445 | 444 | 444 | 5,000 |
1993/02/03 | 447 | 447 | 446 | 446 | 5,000 |
1993/02/01 | 415 | 415 | 415 | 415 | 2,000 |
1993/01/29 | 410 | 410 | 410 | 410 | 6,000 |
1993/01/25 | 420 | 420 | 420 | 420 | 10,000 |
1993/01/21 | 419 | 419 | 418 | 418 | 7,000 |
1993/01/19 | 419 | 419 | 419 | 419 | 2,000 |
1993/01/18 | 420 | 420 | 419 | 419 | 5,000 |
1993/01/14 | 420 | 420 | 420 | 420 | 2,000 |
1993/01/13 | 420 | 420 | 420 | 420 | 5,000 |
1993/01/07 | 420 | 420 | 420 | 420 | 2,000 |
1993/01/04 | 420 | 420 | 420 | 420 | 5,000 |