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 |
---|---|---|---|---|---|
1994/12/29 | 376 | 376 | 376 | 376 | 1,000 |
1994/12/27 | 399 | 399 | 398 | 398 | 7,000 |
1994/12/26 | 383 | 397 | 383 | 397 | 5,000 |
1994/12/22 | 375 | 383 | 375 | 383 | 4,000 |
1994/12/21 | 371 | 371 | 362 | 362 | 2,000 |
1994/12/19 | 375 | 375 | 375 | 375 | 1,000 |
1994/12/16 | 381 | 384 | 381 | 384 | 4,000 |
1994/12/15 | 380 | 381 | 380 | 381 | 3,000 |
1994/12/12 | 378 | 378 | 378 | 378 | 3,000 |
1994/12/09 | 365 | 379 | 365 | 379 | 10,000 |
1994/12/08 | 358 | 358 | 358 | 358 | 1,000 |
1994/12/07 | 358 | 358 | 358 | 358 | 2,000 |
1994/12/06 | 361 | 361 | 360 | 361 | 6,000 |
1994/12/05 | 361 | 361 | 361 | 361 | 1,000 |
1994/12/01 | 358 | 358 | 358 | 358 | 1,000 |
1994/11/28 | 345 | 345 | 345 | 345 | 6,000 |
1994/11/25 | 345 | 345 | 342 | 342 | 8,000 |
1994/11/24 | 350 | 351 | 347 | 347 | 15,000 |
1994/11/22 | 360 | 360 | 356 | 356 | 8,000 |
1994/11/21 | 368 | 368 | 368 | 368 | 3,000 |
1994/11/18 | 357 | 357 | 356 | 356 | 2,000 |
1994/11/17 | 353 | 353 | 353 | 353 | 1,000 |
1994/11/16 | 351 | 351 | 351 | 351 | 1,000 |
1994/11/15 | 350 | 350 | 348 | 348 | 3,000 |
1994/11/11 | 347 | 347 | 347 | 347 | 1,000 |
1994/11/10 | 350 | 350 | 347 | 347 | 4,000 |
1994/11/08 | 390 | 390 | 390 | 390 | 1,000 |
1994/11/02 | 390 | 390 | 390 | 390 | 1,000 |
1994/11/01 | 390 | 390 | 390 | 390 | 6,000 |
1994/10/27 | 395 | 395 | 395 | 395 | 3,000 |
1994/10/26 | 395 | 395 | 395 | 395 | 2,000 |
1994/10/25 | 395 | 395 | 395 | 395 | 5,000 |
1994/10/24 | 400 | 400 | 400 | 400 | 1,000 |
1994/10/20 | 385 | 385 | 385 | 385 | 1,000 |
1994/10/18 | 385 | 385 | 385 | 385 | 2,000 |
1994/10/17 | 379 | 379 | 379 | 379 | 1,000 |
1994/10/14 | 379 | 379 | 378 | 378 | 8,000 |
1994/10/07 | 361 | 361 | 361 | 361 | 1,000 |
1994/10/06 | 370 | 370 | 360 | 360 | 11,000 |
1994/10/05 | 370 | 370 | 370 | 370 | 3,000 |
1994/10/04 | 371 | 371 | 369 | 370 | 16,000 |
1994/10/03 | 375 | 375 | 371 | 371 | 7,000 |
1994/09/29 | 380 | 380 | 380 | 380 | 1,000 |
1994/09/28 | 380 | 380 | 380 | 380 | 1,000 |
1994/09/27 | 385 | 385 | 385 | 385 | 1,000 |
1994/09/26 | 390 | 392 | 390 | 390 | 11,000 |
1994/09/22 | 388 | 388 | 388 | 388 | 1,000 |
1994/09/20 | 385 | 385 | 385 | 385 | 3,000 |
1994/09/19 | 386 | 386 | 386 | 386 | 4,000 |
1994/09/16 | 393 | 393 | 390 | 390 | 3,000 |
1994/09/14 | 396 | 396 | 390 | 390 | 6,000 |
1994/09/13 | 395 | 395 | 395 | 395 | 2,000 |
1994/09/12 | 396 | 396 | 395 | 395 | 7,000 |
1994/09/06 | 398 | 398 | 398 | 398 | 1,000 |
1994/09/05 | 406 | 406 | 400 | 400 | 5,000 |
1994/09/02 | 406 | 406 | 406 | 406 | 9,000 |
1994/09/01 | 406 | 406 | 406 | 406 | 2,000 |
1994/08/25 | 415 | 415 | 410 | 410 | 4,000 |
1994/08/24 | 416 | 416 | 406 | 406 | 3,000 |
1994/08/23 | 430 | 430 | 430 | 430 | 9,000 |
1994/08/19 | 430 | 430 | 430 | 430 | 4,000 |
1994/08/17 | 425 | 425 | 425 | 425 | 1,000 |
1994/08/16 | 425 | 425 | 425 | 425 | 2,000 |
1994/08/12 | 424 | 424 | 424 | 424 | 1,000 |
1994/08/09 | 425 | 425 | 425 | 425 | 1,000 |
1994/08/08 | 425 | 425 | 425 | 425 | 5,000 |
1994/08/05 | 425 | 425 | 425 | 425 | 7,000 |
1994/08/03 | 430 | 430 | 430 | 430 | 4,000 |
1994/08/02 | 430 | 430 | 425 | 425 | 3,000 |
1994/07/29 | 435 | 440 | 435 | 440 | 2,000 |
1994/07/27 | 440 | 440 | 440 | 440 | 1,000 |
1994/07/26 | 440 | 440 | 440 | 440 | 1,000 |
1994/07/25 | 450 | 450 | 450 | 450 | 16,000 |
1994/07/22 | 450 | 450 | 450 | 450 | 4,000 |
1994/07/21 | 450 | 450 | 449 | 449 | 3,000 |
1994/07/19 | 455 | 455 | 450 | 450 | 14,000 |
1994/07/18 | 460 | 460 | 460 | 460 | 5,000 |
1994/07/15 | 460 | 460 | 455 | 455 | 5,000 |
1994/07/14 | 456 | 456 | 455 | 455 | 4,000 |
1994/07/13 | 460 | 460 | 460 | 460 | 1,000 |
1994/07/12 | 455 | 460 | 455 | 455 | 19,000 |
1994/07/11 | 455 | 455 | 455 | 455 | 3,000 |
1994/07/08 | 450 | 450 | 450 | 450 | 4,000 |
1994/07/07 | 450 | 450 | 450 | 450 | 4,000 |
1994/07/06 | 450 | 450 | 450 | 450 | 6,000 |
1994/07/05 | 449 | 450 | 449 | 450 | 2,000 |
1994/07/01 | 450 | 450 | 450 | 450 | 2,000 |
1994/06/27 | 469 | 469 | 455 | 455 | 2,000 |
1994/06/24 | 465 | 470 | 465 | 470 | 8,000 |
1994/06/22 | 460 | 460 | 459 | 460 | 4,000 |
1994/06/21 | 477 | 477 | 466 | 466 | 10,000 |
1994/06/20 | 476 | 485 | 475 | 485 | 5,000 |
1994/06/17 | 461 | 470 | 461 | 470 | 17,000 |
1994/06/16 | 460 | 460 | 460 | 460 | 11,000 |
1994/06/15 | 460 | 460 | 460 | 460 | 15,000 |
1994/06/14 | 460 | 460 | 460 | 460 | 13,000 |
1994/06/13 | 463 | 463 | 460 | 460 | 6,000 |
1994/06/10 | 460 | 460 | 460 | 460 | 4,000 |
1994/06/09 | 454 | 460 | 454 | 460 | 3,000 |
1994/06/08 | 460 | 460 | 452 | 452 | 8,000 |
1994/06/07 | 461 | 461 | 452 | 452 | 3,000 |
1994/06/06 | 450 | 451 | 450 | 451 | 3,000 |
1994/06/02 | 460 | 460 | 455 | 460 | 10,000 |
1994/06/01 | 445 | 445 | 445 | 445 | 6,000 |
1994/05/31 | 441 | 451 | 441 | 445 | 10,000 |
1994/05/30 | 455 | 455 | 452 | 452 | 10,000 |
1994/05/27 | 455 | 455 | 455 | 455 | 5,000 |
1994/05/26 | 451 | 455 | 451 | 455 | 4,000 |
1994/05/25 | 455 | 455 | 451 | 451 | 5,000 |
1994/05/24 | 455 | 455 | 455 | 455 | 6,000 |
1994/05/23 | 458 | 458 | 452 | 458 | 4,000 |
1994/05/20 | 451 | 451 | 451 | 451 | 1,000 |
1994/05/18 | 459 | 459 | 459 | 459 | 2,000 |
1994/05/17 | 455 | 455 | 455 | 455 | 2,000 |
1994/05/16 | 477 | 479 | 477 | 479 | 3,000 |
1994/05/13 | 477 | 477 | 477 | 477 | 2,000 |
1994/05/11 | 487 | 489 | 487 | 489 | 4,000 |
1994/05/10 | 488 | 512 | 482 | 510 | 72,000 |
1994/05/09 | 484 | 489 | 483 | 489 | 33,000 |
1994/05/06 | 461 | 485 | 461 | 485 | 21,000 |
1994/05/02 | 452 | 461 | 452 | 461 | 13,000 |
1994/04/28 | 455 | 465 | 454 | 455 | 61,000 |
1994/04/27 | 450 | 455 | 450 | 455 | 14,000 |
1994/04/26 | 440 | 450 | 440 | 450 | 4,000 |
1994/04/25 | 432 | 435 | 432 | 435 | 2,000 |
1994/04/22 | 430 | 430 | 430 | 430 | 1,000 |
1994/04/21 | 425 | 425 | 425 | 425 | 1,000 |
1994/04/20 | 431 | 435 | 423 | 423 | 7,000 |
1994/04/19 | 422 | 422 | 422 | 422 | 1,000 |
1994/04/18 | 422 | 422 | 421 | 421 | 5,000 |
1994/04/15 | 411 | 420 | 411 | 420 | 3,000 |
1994/04/13 | 410 | 410 | 409 | 409 | 3,000 |
1994/04/12 | 410 | 410 | 410 | 410 | 1,000 |
1994/04/11 | 409 | 409 | 409 | 409 | 1,000 |
1994/04/08 | 410 | 410 | 408 | 408 | 6,000 |
1994/04/07 | 408 | 408 | 408 | 408 | 5,000 |
1994/04/06 | 408 | 408 | 408 | 408 | 1,000 |
1994/04/05 | 407 | 407 | 407 | 407 | 2,000 |
1994/03/31 | 407 | 407 | 407 | 407 | 1,000 |
1994/03/30 | 425 | 425 | 419 | 425 | 6,000 |
1994/03/28 | 420 | 420 | 420 | 420 | 1,000 |
1994/03/25 | 427 | 427 | 427 | 427 | 1,000 |
1994/03/24 | 436 | 436 | 436 | 436 | 3,000 |
1994/03/23 | 435 | 436 | 435 | 436 | 8,000 |
1994/03/18 | 425 | 425 | 425 | 425 | 5,000 |
1994/03/17 | 420 | 420 | 420 | 420 | 1,000 |
1994/03/16 | 420 | 425 | 420 | 425 | 7,000 |
1994/03/15 | 414 | 414 | 413 | 413 | 3,000 |
1994/03/14 | 413 | 413 | 413 | 413 | 2,000 |
1994/03/10 | 440 | 440 | 428 | 428 | 2,000 |
1994/03/09 | 434 | 434 | 434 | 434 | 2,000 |
1994/03/03 | 440 | 440 | 434 | 434 | 9,000 |
1994/03/02 | 449 | 452 | 449 | 450 | 28,000 |
1994/03/01 | 431 | 434 | 431 | 434 | 3,000 |
1994/02/28 | 450 | 450 | 440 | 445 | 7,000 |
1994/02/25 | 421 | 450 | 421 | 450 | 11,000 |
1994/02/24 | 403 | 403 | 403 | 403 | 4,000 |
1994/02/23 | 400 | 400 | 400 | 400 | 1,000 |
1994/02/22 | 400 | 400 | 400 | 400 | 3,000 |
1994/02/17 | 408 | 408 | 403 | 403 | 3,000 |
1994/02/16 | 430 | 430 | 430 | 430 | 2,000 |
1994/02/15 | 430 | 430 | 430 | 430 | 1,000 |
1994/02/10 | 430 | 430 | 430 | 430 | 1,000 |
1994/02/09 | 430 | 430 | 427 | 430 | 4,000 |
1994/02/08 | 424 | 425 | 424 | 425 | 2,000 |
1994/02/04 | 430 | 430 | 430 | 430 | 2,000 |
1994/02/03 | 431 | 435 | 431 | 435 | 2,000 |
1994/02/02 | 454 | 454 | 454 | 454 | 2,000 |
1994/02/01 | 456 | 458 | 445 | 445 | 12,000 |
1994/01/31 | 440 | 440 | 440 | 440 | 5,000 |
1994/01/27 | 440 | 440 | 440 | 440 | 7,000 |
1994/01/26 | 440 | 450 | 440 | 450 | 14,000 |
1994/01/25 | 426 | 466 | 426 | 459 | 46,000 |
1994/01/24 | 424 | 429 | 421 | 429 | 31,000 |
1994/01/21 | 422 | 431 | 422 | 431 | 19,000 |
1994/01/20 | 418 | 422 | 418 | 422 | 3,000 |
1994/01/19 | 419 | 420 | 413 | 414 | 10,000 |
1994/01/18 | 395 | 415 | 395 | 413 | 22,000 |
1994/01/17 | 396 | 410 | 396 | 401 | 24,000 |
1994/01/14 | 391 | 395 | 390 | 390 | 5,000 |
1994/01/13 | 387 | 400 | 387 | 395 | 9,000 |
1994/01/12 | 386 | 390 | 386 | 386 | 7,000 |
1994/01/11 | 387 | 387 | 383 | 385 | 10,000 |
1994/01/10 | 381 | 405 | 381 | 390 | 17,000 |
1994/01/07 | 370 | 380 | 370 | 380 | 20,000 |
1994/01/06 | 372 | 375 | 370 | 370 | 6,000 |
1994/01/05 | 381 | 381 | 370 | 375 | 3,000 |
1994/01/04 | 380 | 384 | 380 | 384 | 2,000 |