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 |
---|---|---|---|---|---|
1997/12/26 | 130 | 135 | 130 | 135 | 3,000 |
1997/12/25 | 139 | 139 | 139 | 139 | 1,000 |
1997/12/24 | 125 | 139 | 125 | 139 | 12,000 |
1997/12/22 | 125 | 125 | 125 | 125 | 7,000 |
1997/12/19 | 130 | 130 | 130 | 130 | 3,000 |
1997/12/18 | 129 | 130 | 125 | 130 | 19,000 |
1997/12/17 | 135 | 135 | 130 | 130 | 6,000 |
1997/12/16 | 127 | 140 | 127 | 140 | 5,000 |
1997/12/15 | 123 | 124 | 123 | 124 | 3,000 |
1997/12/12 | 108 | 108 | 108 | 108 | 3,000 |
1997/12/11 | 107 | 107 | 107 | 107 | 4,000 |
1997/12/09 | 102 | 102 | 102 | 102 | 1,000 |
1997/12/08 | 105 | 105 | 105 | 105 | 2,000 |
1997/12/05 | 105 | 105 | 105 | 105 | 3,000 |
1997/12/04 | 103 | 103 | 103 | 103 | 4,000 |
1997/12/03 | 103 | 103 | 103 | 103 | 3,000 |
1997/12/02 | 100 | 103 | 100 | 103 | 6,000 |
1997/11/28 | 100 | 105 | 100 | 105 | 6,000 |
1997/11/27 | 102 | 105 | 100 | 100 | 13,000 |
1997/11/26 | 102 | 102 | 102 | 102 | 4,000 |
1997/11/25 | 115 | 115 | 105 | 105 | 10,000 |
1997/11/21 | 115 | 115 | 115 | 115 | 1,000 |
1997/11/20 | 125 | 125 | 120 | 120 | 5,000 |
1997/11/18 | 115 | 115 | 115 | 115 | 1,000 |
1997/11/17 | 115 | 115 | 115 | 115 | 4,000 |
1997/11/14 | 105 | 115 | 105 | 115 | 15,000 |
1997/11/13 | 105 | 105 | 105 | 105 | 1,000 |
1997/11/12 | 125 | 125 | 125 | 125 | 14,000 |
1997/11/10 | 145 | 145 | 145 | 145 | 1,000 |
1997/11/07 | 133 | 133 | 130 | 130 | 11,000 |
1997/11/06 | 140 | 140 | 140 | 140 | 1,000 |
1997/11/05 | 145 | 145 | 140 | 140 | 5,000 |
1997/10/31 | 145 | 145 | 141 | 141 | 3,000 |
1997/10/29 | 141 | 147 | 141 | 147 | 3,000 |
1997/10/28 | 141 | 141 | 141 | 141 | 3,000 |
1997/10/27 | 138 | 146 | 138 | 146 | 3,000 |
1997/10/23 | 126 | 126 | 126 | 126 | 3,000 |
1997/10/22 | 138 | 138 | 130 | 130 | 4,000 |
1997/10/20 | 130 | 130 | 130 | 130 | 3,000 |
1997/10/16 | 125 | 125 | 125 | 125 | 5,000 |
1997/10/15 | 121 | 121 | 121 | 121 | 2,000 |
1997/10/14 | 116 | 116 | 116 | 116 | 1,000 |
1997/10/09 | 116 | 116 | 116 | 116 | 1,000 |
1997/10/08 | 116 | 116 | 116 | 116 | 2,000 |
1997/10/01 | 132 | 132 | 132 | 132 | 3,000 |
1997/09/30 | 155 | 155 | 145 | 145 | 5,000 |
1997/09/29 | 155 | 155 | 155 | 155 | 11,000 |
1997/09/26 | 155 | 155 | 155 | 155 | 1,000 |
1997/09/25 | 152 | 155 | 152 | 155 | 9,000 |
1997/09/24 | 153 | 165 | 153 | 160 | 5,000 |
1997/09/22 | 152 | 152 | 152 | 152 | 1,000 |
1997/09/18 | 165 | 165 | 165 | 165 | 2,000 |
1997/09/17 | 165 | 165 | 165 | 165 | 5,000 |
1997/09/16 | 165 | 165 | 164 | 165 | 7,000 |
1997/09/10 | 165 | 165 | 162 | 162 | 5,000 |
1997/09/09 | 165 | 165 | 165 | 165 | 6,000 |
1997/09/08 | 195 | 195 | 195 | 195 | 4,000 |
1997/09/04 | 190 | 190 | 190 | 190 | 6,000 |
1997/09/02 | 195 | 195 | 195 | 195 | 2,000 |
1997/08/29 | 195 | 195 | 195 | 195 | 1,000 |
1997/08/28 | 189 | 189 | 189 | 189 | 2,000 |
1997/08/27 | 180 | 180 | 180 | 180 | 3,000 |
1997/08/26 | 183 | 183 | 183 | 183 | 1,000 |
1997/08/25 | 178 | 178 | 178 | 178 | 4,000 |
1997/08/22 | 183 | 183 | 178 | 178 | 3,000 |
1997/08/21 | 173 | 173 | 173 | 173 | 2,000 |
1997/08/18 | 171 | 171 | 171 | 171 | 1,000 |
1997/08/13 | 166 | 171 | 166 | 171 | 4,000 |
1997/08/12 | 167 | 167 | 161 | 161 | 4,000 |
1997/08/08 | 171 | 171 | 171 | 171 | 1,000 |
1997/08/07 | 171 | 171 | 171 | 171 | 4,000 |
1997/08/05 | 171 | 171 | 171 | 171 | 2,000 |
1997/08/04 | 172 | 172 | 172 | 172 | 1,000 |
1997/08/01 | 185 | 185 | 177 | 177 | 3,000 |
1997/07/30 | 195 | 195 | 195 | 195 | 2,000 |
1997/07/29 | 199 | 200 | 199 | 200 | 2,000 |
1997/07/28 | 201 | 201 | 201 | 201 | 1,000 |
1997/07/24 | 202 | 202 | 202 | 202 | 3,000 |
1997/07/23 | 203 | 212 | 202 | 212 | 17,000 |
1997/07/18 | 220 | 220 | 202 | 202 | 19,000 |
1997/07/17 | 220 | 220 | 220 | 220 | 4,000 |
1997/07/15 | 216 | 216 | 216 | 216 | 3,000 |
1997/07/11 | 211 | 211 | 206 | 206 | 9,000 |
1997/07/09 | 211 | 211 | 211 | 211 | 1,000 |
1997/07/07 | 215 | 215 | 211 | 211 | 7,000 |
1997/07/04 | 225 | 225 | 225 | 225 | 1,000 |
1997/07/03 | 215 | 215 | 215 | 215 | 6,000 |
1997/06/30 | 216 | 225 | 216 | 225 | 4,000 |
1997/06/27 | 216 | 216 | 216 | 216 | 2,000 |
1997/06/26 | 225 | 225 | 222 | 222 | 8,000 |
1997/06/25 | 220 | 227 | 220 | 225 | 15,000 |
1997/06/24 | 225 | 230 | 225 | 230 | 9,000 |
1997/06/23 | 226 | 226 | 220 | 220 | 3,000 |
1997/06/18 | 238 | 238 | 231 | 231 | 6,000 |
1997/06/17 | 226 | 230 | 226 | 230 | 15,000 |
1997/06/16 | 216 | 216 | 215 | 215 | 3,000 |
1997/06/13 | 211 | 216 | 211 | 215 | 11,000 |
1997/06/12 | 216 | 216 | 215 | 215 | 13,000 |
1997/06/11 | 211 | 212 | 211 | 211 | 4,000 |
1997/06/10 | 220 | 220 | 215 | 215 | 2,000 |
1997/06/06 | 220 | 220 | 220 | 220 | 1,000 |
1997/06/03 | 230 | 230 | 230 | 230 | 2,000 |
1997/06/02 | 230 | 230 | 230 | 230 | 1,000 |
1997/05/30 | 230 | 230 | 230 | 230 | 2,000 |
1997/05/29 | 231 | 231 | 230 | 230 | 7,000 |
1997/05/28 | 233 | 234 | 233 | 234 | 3,000 |
1997/05/27 | 230 | 231 | 225 | 231 | 10,000 |
1997/05/26 | 227 | 230 | 227 | 230 | 4,000 |
1997/05/23 | 225 | 230 | 225 | 227 | 3,000 |
1997/05/22 | 231 | 231 | 230 | 230 | 2,000 |
1997/05/21 | 221 | 221 | 221 | 221 | 1,000 |
1997/05/20 | 220 | 220 | 220 | 220 | 4,000 |
1997/05/19 | 216 | 216 | 216 | 216 | 1,000 |
1997/05/16 | 211 | 215 | 211 | 215 | 14,000 |
1997/05/15 | 213 | 220 | 213 | 215 | 10,000 |
1997/05/14 | 219 | 219 | 213 | 213 | 7,000 |
1997/05/12 | 220 | 220 | 220 | 220 | 4,000 |
1997/05/07 | 220 | 220 | 220 | 220 | 1,000 |
1997/05/06 | 219 | 220 | 206 | 206 | 8,000 |
1997/05/02 | 208 | 220 | 200 | 220 | 9,000 |
1997/05/01 | 200 | 205 | 200 | 205 | 4,000 |
1997/04/30 | 190 | 200 | 190 | 200 | 8,000 |
1997/04/28 | 210 | 210 | 200 | 200 | 4,000 |
1997/04/25 | 223 | 223 | 219 | 220 | 10,000 |
1997/04/24 | 230 | 233 | 228 | 228 | 6,000 |
1997/04/23 | 225 | 235 | 225 | 235 | 6,000 |
1997/04/22 | 234 | 235 | 225 | 235 | 6,000 |
1997/04/21 | 224 | 234 | 224 | 234 | 3,000 |
1997/04/18 | 220 | 220 | 220 | 220 | 1,000 |
1997/04/17 | 214 | 215 | 214 | 215 | 2,000 |
1997/04/16 | 195 | 195 | 195 | 195 | 3,000 |
1997/04/14 | 182 | 187 | 180 | 180 | 4,000 |
1997/04/11 | 195 | 195 | 177 | 177 | 4,000 |
1997/04/10 | 200 | 200 | 200 | 200 | 2,000 |
1997/04/09 | 200 | 200 | 200 | 200 | 1,000 |
1997/04/08 | 211 | 213 | 201 | 201 | 11,000 |
1997/04/07 | 221 | 221 | 221 | 221 | 2,000 |
1997/04/04 | 221 | 221 | 221 | 221 | 2,000 |
1997/04/03 | 232 | 232 | 232 | 232 | 3,000 |
1997/04/02 | 240 | 240 | 240 | 240 | 2,000 |
1997/03/31 | 235 | 235 | 235 | 235 | 1,000 |
1997/03/28 | 231 | 231 | 231 | 231 | 2,000 |
1997/03/26 | 255 | 255 | 255 | 255 | 1,000 |
1997/03/25 | 260 | 265 | 260 | 265 | 4,000 |
1997/03/24 | 265 | 265 | 265 | 265 | 12,000 |
1997/03/19 | 250 | 251 | 250 | 251 | 3,000 |
1997/03/14 | 244 | 245 | 244 | 245 | 2,000 |
1997/03/12 | 244 | 244 | 241 | 241 | 5,000 |
1997/03/10 | 246 | 246 | 245 | 245 | 3,000 |
1997/03/06 | 250 | 250 | 250 | 250 | 1,000 |
1997/03/05 | 260 | 260 | 250 | 250 | 10,000 |
1997/03/04 | 265 | 265 | 265 | 265 | 2,000 |
1997/03/03 | 265 | 265 | 265 | 265 | 2,000 |
1997/02/28 | 265 | 265 | 265 | 265 | 2,000 |
1997/02/27 | 262 | 265 | 262 | 264 | 7,000 |
1997/02/26 | 255 | 260 | 255 | 260 | 4,000 |
1997/02/25 | 255 | 255 | 255 | 255 | 1,000 |
1997/02/24 | 255 | 256 | 255 | 256 | 2,000 |
1997/02/20 | 250 | 250 | 250 | 250 | 4,000 |
1997/02/19 | 250 | 250 | 250 | 250 | 3,000 |
1997/02/18 | 250 | 250 | 250 | 250 | 1,000 |
1997/02/17 | 245 | 245 | 245 | 245 | 1,000 |
1997/02/14 | 241 | 241 | 241 | 241 | 1,000 |
1997/02/13 | 241 | 241 | 240 | 241 | 15,000 |
1997/02/12 | 241 | 241 | 241 | 241 | 1,000 |
1997/02/10 | 245 | 245 | 241 | 241 | 2,000 |
1997/02/07 | 245 | 245 | 245 | 245 | 3,000 |
1997/02/06 | 275 | 275 | 275 | 275 | 2,000 |
1997/02/05 | 245 | 260 | 240 | 260 | 9,000 |
1997/02/04 | 246 | 246 | 246 | 246 | 2,000 |
1997/02/03 | 250 | 250 | 245 | 245 | 7,000 |
1997/01/31 | 250 | 255 | 250 | 255 | 3,000 |
1997/01/30 | 251 | 251 | 240 | 240 | 5,000 |
1997/01/29 | 258 | 258 | 250 | 250 | 3,000 |
1997/01/28 | 260 | 260 | 260 | 260 | 2,000 |
1997/01/27 | 265 | 270 | 265 | 270 | 4,000 |
1997/01/24 | 270 | 270 | 265 | 265 | 6,000 |
1997/01/23 | 270 | 270 | 270 | 270 | 3,000 |
1997/01/22 | 270 | 270 | 270 | 270 | 1,000 |
1997/01/21 | 250 | 250 | 250 | 250 | 2,000 |
1997/01/20 | 271 | 271 | 271 | 271 | 1,000 |
1997/01/17 | 265 | 265 | 265 | 265 | 3,000 |
1997/01/16 | 260 | 260 | 260 | 260 | 1,000 |
1997/01/14 | 253 | 253 | 253 | 253 | 3,000 |
1997/01/13 | 249 | 249 | 233 | 233 | 10,000 |
1997/01/10 | 269 | 269 | 259 | 259 | 3,000 |
1997/01/08 | 270 | 270 | 270 | 270 | 2,000 |
1997/01/07 | 270 | 270 | 270 | 270 | 5,000 |