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 |
---|---|---|---|---|---|
1998/12/25 | 135 | 135 | 135 | 135 | 9,000 |
1998/12/24 | 134 | 135 | 134 | 135 | 9,000 |
1998/12/22 | 139 | 139 | 139 | 139 | 1,000 |
1998/12/18 | 140 | 140 | 140 | 140 | 1,000 |
1998/12/17 | 140 | 140 | 138 | 138 | 11,000 |
1998/12/16 | 140 | 140 | 140 | 140 | 3,000 |
1998/12/15 | 130 | 135 | 130 | 135 | 4,000 |
1998/12/14 | 128 | 128 | 128 | 128 | 4,000 |
1998/12/11 | 125 | 128 | 125 | 128 | 4,000 |
1998/12/10 | 120 | 125 | 120 | 125 | 3,000 |
1998/12/08 | 121 | 121 | 121 | 121 | 2,000 |
1998/11/30 | 130 | 130 | 130 | 130 | 2,000 |
1998/11/27 | 130 | 130 | 130 | 130 | 3,000 |
1998/11/26 | 125 | 126 | 125 | 126 | 3,000 |
1998/11/25 | 137 | 137 | 130 | 130 | 3,000 |
1998/11/24 | 130 | 130 | 128 | 128 | 12,000 |
1998/11/19 | 133 | 133 | 133 | 133 | 1,000 |
1998/11/18 | 133 | 133 | 133 | 133 | 4,000 |
1998/11/17 | 130 | 130 | 130 | 130 | 3,000 |
1998/11/16 | 125 | 125 | 125 | 125 | 1,000 |
1998/11/13 | 120 | 125 | 120 | 125 | 3,000 |
1998/11/10 | 120 | 120 | 120 | 120 | 6,000 |
1998/10/30 | 130 | 133 | 130 | 133 | 13,000 |
1998/10/29 | 133 | 133 | 133 | 133 | 6,000 |
1998/10/28 | 128 | 128 | 128 | 128 | 1,000 |
1998/10/27 | 118 | 118 | 118 | 118 | 2,000 |
1998/10/23 | 103 | 103 | 103 | 103 | 2,000 |
1998/10/22 | 105 | 105 | 104 | 104 | 3,000 |
1998/10/16 | 145 | 145 | 145 | 145 | 5,000 |
1998/10/15 | 145 | 145 | 145 | 145 | 6,000 |
1998/10/12 | 152 | 152 | 152 | 152 | 3,000 |
1998/10/08 | 95 | 95 | 95 | 95 | 1,000 |
1998/10/06 | 84 | 84 | 84 | 84 | 1,000 |
1998/10/01 | 140 | 140 | 140 | 140 | 2,000 |
1998/09/30 | 145 | 145 | 145 | 145 | 5,000 |
1998/09/29 | 145 | 145 | 145 | 145 | 4,000 |
1998/09/28 | 145 | 145 | 145 | 145 | 3,000 |
1998/09/25 | 145 | 145 | 145 | 145 | 3,000 |
1998/09/24 | 134 | 140 | 134 | 140 | 4,000 |
1998/09/22 | 149 | 149 | 149 | 149 | 1,000 |
1998/09/16 | 150 | 150 | 150 | 150 | 4,000 |
1998/09/14 | 150 | 150 | 150 | 150 | 5,000 |
1998/09/03 | 114 | 114 | 114 | 114 | 5,000 |
1998/09/02 | 160 | 160 | 160 | 160 | 1,000 |
1998/08/31 | 159 | 160 | 159 | 160 | 6,000 |
1998/08/28 | 159 | 159 | 155 | 155 | 4,000 |
1998/08/27 | 159 | 159 | 159 | 159 | 3,000 |
1998/08/26 | 155 | 159 | 155 | 159 | 3,000 |
1998/08/25 | 155 | 159 | 155 | 159 | 2,000 |
1998/08/24 | 160 | 160 | 160 | 160 | 1,000 |
1998/08/19 | 160 | 160 | 160 | 160 | 1,000 |
1998/08/18 | 155 | 155 | 155 | 155 | 8,000 |
1998/08/12 | 135 | 135 | 135 | 135 | 1,000 |
1998/08/07 | 122 | 122 | 122 | 122 | 1,000 |
1998/08/04 | 141 | 141 | 141 | 141 | 1,000 |
1998/07/29 | 170 | 170 | 170 | 170 | 3,000 |
1998/07/28 | 170 | 170 | 170 | 170 | 8,000 |
1998/07/27 | 170 | 171 | 170 | 170 | 3,000 |
1998/07/23 | 165 | 170 | 165 | 170 | 6,000 |
1998/07/22 | 169 | 169 | 169 | 169 | 1,000 |
1998/07/21 | 170 | 170 | 170 | 170 | 4,000 |
1998/07/17 | 170 | 170 | 170 | 170 | 3,000 |
1998/07/16 | 165 | 170 | 165 | 170 | 8,000 |
1998/07/15 | 170 | 170 | 170 | 170 | 2,000 |
1998/07/14 | 160 | 160 | 160 | 160 | 2,000 |
1998/07/10 | 159 | 160 | 159 | 160 | 8,000 |
1998/07/08 | 160 | 160 | 160 | 160 | 2,000 |
1998/07/06 | 160 | 160 | 160 | 160 | 1,000 |
1998/06/30 | 160 | 160 | 160 | 160 | 1,000 |
1998/06/26 | 160 | 160 | 160 | 160 | 1,000 |
1998/06/25 | 160 | 160 | 160 | 160 | 2,000 |
1998/06/24 | 160 | 160 | 160 | 160 | 7,000 |
1998/06/23 | 160 | 160 | 160 | 160 | 11,000 |
1998/06/22 | 160 | 160 | 160 | 160 | 4,000 |
1998/06/19 | 155 | 155 | 155 | 155 | 1,000 |
1998/06/18 | 155 | 155 | 155 | 155 | 1,000 |
1998/06/17 | 150 | 150 | 150 | 150 | 2,000 |
1998/06/15 | 143 | 143 | 143 | 143 | 3,000 |
1998/06/03 | 154 | 154 | 154 | 154 | 3,000 |
1998/06/02 | 155 | 158 | 155 | 158 | 6,000 |
1998/06/01 | 155 | 155 | 155 | 155 | 2,000 |
1998/05/28 | 148 | 150 | 145 | 145 | 5,000 |
1998/05/27 | 154 | 154 | 150 | 150 | 7,000 |
1998/05/26 | 150 | 150 | 150 | 150 | 1,000 |
1998/05/25 | 140 | 140 | 140 | 140 | 1,000 |
1998/05/22 | 144 | 144 | 144 | 144 | 1,000 |
1998/05/21 | 140 | 140 | 140 | 140 | 1,000 |
1998/05/20 | 140 | 140 | 140 | 140 | 1,000 |
1998/05/19 | 140 | 140 | 140 | 140 | 3,000 |
1998/05/18 | 140 | 140 | 140 | 140 | 1,000 |
1998/05/15 | 139 | 146 | 139 | 146 | 3,000 |
1998/05/14 | 135 | 135 | 135 | 135 | 1,000 |
1998/05/12 | 130 | 130 | 130 | 130 | 1,000 |
1998/05/07 | 121 | 127 | 121 | 127 | 4,000 |
1998/04/30 | 121 | 121 | 121 | 121 | 2,000 |
1998/04/28 | 120 | 125 | 120 | 125 | 6,000 |
1998/04/27 | 125 | 125 | 125 | 125 | 2,000 |
1998/04/24 | 140 | 140 | 140 | 140 | 4,000 |
1998/04/23 | 140 | 140 | 140 | 140 | 5,000 |
1998/04/22 | 139 | 139 | 139 | 139 | 1,000 |
1998/04/17 | 134 | 134 | 134 | 134 | 2,000 |
1998/04/16 | 140 | 140 | 135 | 135 | 4,000 |
1998/04/15 | 138 | 140 | 138 | 140 | 6,000 |
1998/04/13 | 120 | 149 | 120 | 149 | 4,000 |
1998/04/02 | 127 | 127 | 127 | 127 | 2,000 |
1998/04/01 | 130 | 130 | 127 | 127 | 4,000 |
1998/03/31 | 127 | 127 | 127 | 127 | 4,000 |
1998/03/30 | 137 | 137 | 132 | 132 | 8,000 |
1998/03/26 | 125 | 127 | 125 | 127 | 3,000 |
1998/03/24 | 128 | 128 | 125 | 125 | 7,000 |
1998/03/23 | 116 | 120 | 116 | 118 | 36,000 |
1998/03/20 | 121 | 123 | 113 | 114 | 21,000 |
1998/03/19 | 135 | 135 | 125 | 125 | 6,000 |
1998/03/16 | 145 | 145 | 145 | 145 | 5,000 |
1998/03/13 | 150 | 150 | 150 | 150 | 6,000 |
1998/03/11 | 150 | 150 | 150 | 150 | 1,000 |
1998/03/10 | 145 | 145 | 145 | 145 | 1,000 |
1998/03/09 | 150 | 150 | 150 | 150 | 5,000 |
1998/03/06 | 146 | 146 | 146 | 146 | 2,000 |
1998/03/05 | 152 | 152 | 146 | 146 | 6,000 |
1998/03/04 | 152 | 152 | 152 | 152 | 1,000 |
1998/03/03 | 160 | 160 | 160 | 160 | 1,000 |
1998/03/02 | 155 | 155 | 155 | 155 | 3,000 |
1998/02/27 | 160 | 163 | 160 | 163 | 11,000 |
1998/02/26 | 160 | 160 | 160 | 160 | 3,000 |
1998/02/25 | 160 | 160 | 160 | 160 | 5,000 |
1998/02/24 | 160 | 160 | 160 | 160 | 4,000 |
1998/02/19 | 155 | 155 | 155 | 155 | 3,000 |
1998/02/18 | 169 | 169 | 169 | 169 | 1,000 |
1998/02/16 | 170 | 170 | 170 | 170 | 4,000 |
1998/02/13 | 173 | 174 | 173 | 173 | 11,000 |
1998/02/12 | 170 | 175 | 170 | 173 | 12,000 |
1998/02/10 | 170 | 170 | 170 | 170 | 10,000 |
1998/02/09 | 167 | 170 | 167 | 170 | 9,000 |
1998/02/06 | 160 | 167 | 160 | 167 | 7,000 |
1998/02/04 | 167 | 167 | 167 | 167 | 3,000 |
1998/02/02 | 160 | 167 | 160 | 167 | 13,000 |
1998/01/30 | 165 | 165 | 160 | 160 | 4,000 |
1998/01/28 | 145 | 170 | 145 | 170 | 4,000 |
1998/01/26 | 135 | 140 | 135 | 140 | 2,000 |
1998/01/23 | 134 | 135 | 134 | 135 | 4,000 |
1998/01/22 | 134 | 134 | 134 | 134 | 1,000 |
1998/01/21 | 119 | 119 | 119 | 119 | 1,000 |
1998/01/19 | 134 | 134 | 134 | 134 | 7,000 |
1998/01/16 | 135 | 135 | 135 | 135 | 6,000 |
1998/01/14 | 134 | 135 | 134 | 135 | 7,000 |
1998/01/12 | 135 | 135 | 135 | 135 | 2,000 |
1998/01/09 | 135 | 135 | 135 | 135 | 1,000 |
1998/01/08 | 135 | 135 | 135 | 135 | 5,000 |
1998/01/07 | 130 | 130 | 130 | 130 | 1,000 |
1998/01/06 | 130 | 130 | 130 | 130 | 1,000 |
1998/01/05 | 135 | 135 | 130 | 130 | 3,000 |