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 |
---|---|---|---|---|---|
1995/12/29 | 318 | 318 | 318 | 318 | 4,000 |
1995/12/28 | 319 | 323 | 318 | 318 | 17,000 |
1995/12/27 | 318 | 318 | 318 | 318 | 1,000 |
1995/12/26 | 318 | 318 | 317 | 317 | 2,000 |
1995/12/25 | 315 | 320 | 315 | 317 | 19,000 |
1995/12/22 | 315 | 315 | 315 | 315 | 3,000 |
1995/12/21 | 300 | 300 | 300 | 300 | 2,000 |
1995/12/20 | 287 | 287 | 284 | 284 | 6,000 |
1995/12/18 | 323 | 323 | 323 | 323 | 3,000 |
1995/12/15 | 323 | 326 | 323 | 323 | 9,000 |
1995/12/14 | 323 | 323 | 323 | 323 | 1,000 |
1995/12/12 | 320 | 330 | 320 | 323 | 15,000 |
1995/12/11 | 320 | 320 | 320 | 320 | 3,000 |
1995/12/08 | 300 | 305 | 300 | 305 | 5,000 |
1995/12/07 | 300 | 300 | 300 | 300 | 3,000 |
1995/12/06 | 298 | 298 | 287 | 287 | 5,000 |
1995/12/01 | 309 | 309 | 309 | 309 | 1,000 |
1995/11/30 | 305 | 310 | 305 | 310 | 4,000 |
1995/11/29 | 293 | 293 | 293 | 293 | 1,000 |
1995/11/28 | 290 | 290 | 290 | 290 | 4,000 |
1995/11/27 | 285 | 285 | 285 | 285 | 1,000 |
1995/11/24 | 275 | 290 | 275 | 285 | 7,000 |
1995/11/22 | 275 | 275 | 275 | 275 | 3,000 |
1995/11/21 | 270 | 270 | 266 | 266 | 14,000 |
1995/11/17 | 290 | 290 | 290 | 290 | 1,000 |
1995/11/16 | 288 | 288 | 285 | 285 | 16,000 |
1995/11/15 | 288 | 288 | 288 | 288 | 4,000 |
1995/11/14 | 283 | 283 | 276 | 276 | 12,000 |
1995/11/10 | 283 | 283 | 283 | 283 | 1,000 |
1995/11/09 | 290 | 290 | 281 | 281 | 5,000 |
1995/11/08 | 297 | 300 | 296 | 300 | 3,000 |
1995/11/07 | 291 | 291 | 291 | 291 | 1,000 |
1995/11/06 | 282 | 285 | 276 | 276 | 11,000 |
1995/11/02 | 306 | 306 | 306 | 306 | 2,000 |
1995/11/01 | 300 | 300 | 300 | 300 | 2,000 |
1995/10/31 | 331 | 334 | 318 | 325 | 9,000 |
1995/10/30 | 330 | 335 | 330 | 334 | 22,000 |
1995/10/27 | 330 | 367 | 329 | 345 | 74,000 |
1995/10/26 | 275 | 329 | 275 | 329 | 35,000 |
1995/10/25 | 250 | 269 | 250 | 269 | 24,000 |
1995/10/24 | 247 | 250 | 247 | 250 | 10,000 |
1995/10/23 | 232 | 235 | 232 | 235 | 3,000 |
1995/10/17 | 233 | 233 | 231 | 231 | 2,000 |
1995/10/16 | 243 | 243 | 243 | 243 | 8,000 |
1995/10/12 | 233 | 233 | 233 | 233 | 2,000 |
1995/10/09 | 245 | 245 | 245 | 245 | 2,000 |
1995/10/06 | 247 | 247 | 247 | 247 | 1,000 |
1995/10/04 | 235 | 235 | 235 | 235 | 2,000 |
1995/09/29 | 231 | 231 | 231 | 231 | 1,000 |
1995/09/28 | 250 | 250 | 250 | 250 | 10,000 |
1995/09/25 | 235 | 235 | 235 | 235 | 7,000 |
1995/09/22 | 235 | 235 | 235 | 235 | 4,000 |
1995/09/20 | 238 | 238 | 238 | 238 | 2,000 |
1995/09/18 | 250 | 250 | 250 | 250 | 18,000 |
1995/09/14 | 250 | 250 | 250 | 250 | 9,000 |
1995/09/11 | 250 | 250 | 248 | 248 | 8,000 |
1995/09/08 | 250 | 250 | 250 | 250 | 5,000 |
1995/09/07 | 250 | 250 | 250 | 250 | 2,000 |
1995/09/05 | 269 | 269 | 269 | 269 | 1,000 |
1995/08/30 | 270 | 270 | 270 | 270 | 4,000 |
1995/08/24 | 270 | 270 | 270 | 270 | 1,000 |
1995/08/23 | 270 | 279 | 270 | 279 | 16,000 |
1995/08/22 | 268 | 271 | 268 | 270 | 10,000 |
1995/08/21 | 269 | 269 | 269 | 269 | 3,000 |
1995/08/18 | 248 | 248 | 248 | 248 | 3,000 |
1995/08/17 | 248 | 248 | 248 | 248 | 6,000 |
1995/08/16 | 248 | 248 | 242 | 242 | 11,000 |
1995/08/15 | 230 | 230 | 230 | 230 | 5,000 |
1995/08/10 | 221 | 221 | 221 | 221 | 1,000 |
1995/08/08 | 220 | 220 | 220 | 220 | 5,000 |
1995/08/07 | 220 | 220 | 220 | 220 | 5,000 |
1995/08/03 | 238 | 238 | 220 | 220 | 10,000 |
1995/08/01 | 220 | 220 | 220 | 220 | 5,000 |
1995/07/31 | 220 | 220 | 220 | 220 | 4,000 |
1995/07/28 | 220 | 220 | 220 | 220 | 3,000 |
1995/07/26 | 250 | 250 | 250 | 250 | 7,000 |
1995/07/25 | 250 | 250 | 250 | 250 | 6,000 |
1995/07/24 | 250 | 250 | 250 | 250 | 7,000 |
1995/07/18 | 251 | 251 | 250 | 250 | 6,000 |
1995/07/17 | 251 | 251 | 251 | 251 | 3,000 |
1995/07/14 | 250 | 250 | 250 | 250 | 3,000 |
1995/07/13 | 249 | 249 | 249 | 249 | 5,000 |
1995/07/12 | 241 | 250 | 241 | 250 | 6,000 |
1995/07/11 | 234 | 234 | 234 | 234 | 1,000 |
1995/07/07 | 205 | 210 | 205 | 210 | 20,000 |
1995/07/06 | 201 | 205 | 201 | 205 | 9,000 |
1995/07/05 | 201 | 201 | 201 | 201 | 2,000 |
1995/07/03 | 217 | 217 | 200 | 200 | 4,000 |
1995/06/30 | 217 | 217 | 217 | 217 | 1,000 |
1995/06/27 | 217 | 217 | 217 | 217 | 5,000 |
1995/06/26 | 220 | 220 | 220 | 220 | 4,000 |
1995/06/23 | 220 | 220 | 220 | 220 | 12,000 |
1995/06/22 | 220 | 220 | 220 | 220 | 1,000 |
1995/06/21 | 220 | 220 | 220 | 220 | 1,000 |
1995/06/20 | 220 | 220 | 220 | 220 | 1,000 |
1995/06/16 | 223 | 223 | 223 | 223 | 7,000 |
1995/06/15 | 223 | 223 | 223 | 223 | 6,000 |
1995/06/13 | 223 | 223 | 223 | 223 | 1,000 |
1995/06/12 | 223 | 223 | 223 | 223 | 1,000 |
1995/06/07 | 245 | 245 | 245 | 245 | 1,000 |
1995/05/31 | 260 | 263 | 255 | 255 | 10,000 |
1995/05/30 | 255 | 255 | 255 | 255 | 1,000 |
1995/05/29 | 255 | 255 | 255 | 255 | 5,000 |
1995/05/25 | 252 | 255 | 252 | 252 | 3,000 |
1995/05/24 | 252 | 252 | 252 | 252 | 2,000 |
1995/05/23 | 267 | 267 | 267 | 267 | 1,000 |
1995/05/22 | 241 | 241 | 241 | 241 | 8,000 |
1995/05/19 | 250 | 250 | 250 | 250 | 7,000 |
1995/05/17 | 295 | 295 | 285 | 285 | 2,000 |
1995/05/16 | 295 | 295 | 295 | 295 | 4,000 |
1995/05/15 | 291 | 291 | 291 | 291 | 1,000 |
1995/05/10 | 290 | 290 | 290 | 290 | 2,000 |
1995/05/08 | 295 | 295 | 295 | 295 | 2,000 |
1995/05/02 | 290 | 290 | 290 | 290 | 3,000 |
1995/05/01 | 290 | 290 | 290 | 290 | 1,000 |
1995/04/28 | 290 | 290 | 290 | 290 | 4,000 |
1995/04/27 | 300 | 300 | 293 | 293 | 7,000 |
1995/04/26 | 290 | 290 | 290 | 290 | 3,000 |
1995/04/25 | 290 | 290 | 290 | 290 | 9,000 |
1995/04/24 | 290 | 290 | 290 | 290 | 4,000 |
1995/04/21 | 280 | 280 | 280 | 280 | 1,000 |
1995/04/20 | 290 | 290 | 280 | 280 | 2,000 |
1995/04/19 | 290 | 290 | 290 | 290 | 2,000 |
1995/04/18 | 290 | 290 | 290 | 290 | 4,000 |
1995/04/13 | 275 | 280 | 271 | 280 | 4,000 |
1995/04/12 | 271 | 271 | 271 | 271 | 2,000 |
1995/04/11 | 271 | 271 | 271 | 271 | 2,000 |
1995/04/07 | 280 | 280 | 280 | 280 | 3,000 |
1995/04/06 | 281 | 281 | 281 | 281 | 2,000 |
1995/03/29 | 285 | 294 | 285 | 294 | 2,000 |
1995/03/27 | 285 | 285 | 285 | 285 | 1,000 |
1995/03/24 | 285 | 285 | 285 | 285 | 5,000 |
1995/03/23 | 285 | 285 | 285 | 285 | 9,000 |
1995/03/20 | 280 | 280 | 271 | 271 | 6,000 |
1995/03/17 | 290 | 290 | 290 | 290 | 7,000 |
1995/03/16 | 300 | 300 | 290 | 290 | 13,000 |
1995/03/15 | 298 | 300 | 290 | 300 | 18,000 |
1995/03/14 | 298 | 298 | 298 | 298 | 1,000 |
1995/03/13 | 295 | 295 | 295 | 295 | 2,000 |
1995/03/10 | 296 | 296 | 295 | 295 | 3,000 |
1995/03/09 | 280 | 285 | 280 | 285 | 5,000 |
1995/03/08 | 295 | 295 | 280 | 280 | 91,000 |
1995/03/07 | 300 | 300 | 300 | 300 | 11,000 |
1995/03/06 | 300 | 300 | 300 | 300 | 2,000 |
1995/03/01 | 300 | 300 | 300 | 300 | 2,000 |
1995/02/28 | 300 | 300 | 300 | 300 | 4,000 |
1995/02/27 | 300 | 300 | 300 | 300 | 6,000 |
1995/02/24 | 310 | 310 | 310 | 310 | 1,000 |
1995/02/23 | 300 | 300 | 300 | 300 | 4,000 |
1995/02/22 | 300 | 300 | 300 | 300 | 1,000 |
1995/02/21 | 301 | 301 | 300 | 300 | 4,000 |
1995/02/20 | 300 | 300 | 300 | 300 | 1,000 |
1995/02/17 | 301 | 301 | 300 | 300 | 3,000 |
1995/02/16 | 300 | 300 | 300 | 300 | 3,000 |
1995/02/15 | 300 | 300 | 300 | 300 | 5,000 |
1995/02/14 | 300 | 300 | 300 | 300 | 2,000 |
1995/02/13 | 297 | 300 | 297 | 300 | 2,000 |
1995/02/10 | 299 | 300 | 299 | 300 | 4,000 |
1995/02/09 | 311 | 311 | 310 | 310 | 2,000 |
1995/02/08 | 322 | 322 | 322 | 322 | 1,000 |
1995/02/07 | 330 | 330 | 330 | 330 | 2,000 |
1995/02/06 | 340 | 340 | 340 | 340 | 2,000 |
1995/01/31 | 340 | 340 | 340 | 340 | 3,000 |
1995/01/26 | 365 | 365 | 365 | 365 | 7,000 |
1995/01/25 | 365 | 365 | 365 | 365 | 4,000 |
1995/01/24 | 380 | 380 | 380 | 380 | 1,000 |
1995/01/19 | 390 | 390 | 390 | 390 | 9,000 |
1995/01/13 | 390 | 390 | 390 | 390 | 10,000 |
1995/01/12 | 390 | 390 | 390 | 390 | 1,000 |
1995/01/11 | 370 | 370 | 370 | 370 | 6,000 |
1995/01/10 | 376 | 376 | 376 | 376 | 2,000 |
1995/01/05 | 376 | 376 | 376 | 376 | 1,000 |