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 |
---|---|---|---|---|---|
1999/12/28 | 86 | 95 | 86 | 95 | 4,000 |
1999/12/24 | 95 | 95 | 95 | 95 | 3,000 |
1999/12/22 | 95 | 95 | 95 | 95 | 1,000 |
1999/12/21 | 95 | 95 | 95 | 95 | 2,000 |
1999/12/17 | 105 | 105 | 105 | 105 | 11,000 |
1999/12/16 | 105 | 105 | 105 | 105 | 4,000 |
1999/12/15 | 105 | 105 | 105 | 105 | 2,000 |
1999/12/14 | 105 | 105 | 105 | 105 | 4,000 |
1999/12/13 | 104 | 105 | 104 | 105 | 10,000 |
1999/12/07 | 95 | 95 | 95 | 95 | 1,000 |
1999/12/02 | 105 | 105 | 105 | 105 | 5,000 |
1999/12/01 | 105 | 105 | 105 | 105 | 1,000 |
1999/11/30 | 105 | 105 | 105 | 105 | 1,000 |
1999/11/29 | 105 | 105 | 105 | 105 | 7,000 |
1999/11/26 | 105 | 105 | 105 | 105 | 5,000 |
1999/11/25 | 100 | 100 | 100 | 100 | 1,000 |
1999/11/22 | 95 | 95 | 95 | 95 | 1,000 |
1999/11/19 | 100 | 100 | 100 | 100 | 2,000 |
1999/11/18 | 102 | 102 | 100 | 100 | 4,000 |
1999/11/16 | 101 | 101 | 101 | 101 | 3,000 |
1999/11/15 | 101 | 101 | 101 | 101 | 5,000 |
1999/11/12 | 100 | 100 | 100 | 100 | 2,000 |
1999/11/11 | 100 | 100 | 100 | 100 | 1,000 |
1999/11/09 | 100 | 100 | 100 | 100 | 17,000 |
1999/11/08 | 100 | 100 | 100 | 100 | 2,000 |
1999/11/05 | 103 | 103 | 103 | 103 | 3,000 |
1999/11/04 | 103 | 103 | 103 | 103 | 1,000 |
1999/10/29 | 110 | 112 | 110 | 110 | 5,000 |
1999/10/27 | 101 | 101 | 101 | 101 | 2,000 |
1999/10/26 | 101 | 101 | 101 | 101 | 1,000 |
1999/10/25 | 101 | 101 | 101 | 101 | 13,000 |
1999/10/18 | 101 | 101 | 101 | 101 | 7,000 |
1999/10/15 | 101 | 101 | 101 | 101 | 14,000 |
1999/10/14 | 104 | 105 | 101 | 101 | 11,000 |
1999/10/12 | 105 | 106 | 101 | 101 | 6,000 |
1999/09/24 | 135 | 135 | 135 | 135 | 15,000 |
1999/09/20 | 135 | 135 | 135 | 135 | 8,000 |
1999/09/17 | 135 | 135 | 135 | 135 | 5,000 |
1999/09/16 | 133 | 135 | 125 | 135 | 8,000 |
1999/09/14 | 137 | 137 | 137 | 137 | 2,000 |
1999/09/13 | 120 | 120 | 120 | 120 | 6,000 |
1999/09/09 | 120 | 120 | 120 | 120 | 3,000 |
1999/09/07 | 120 | 120 | 120 | 120 | 8,000 |
1999/09/06 | 120 | 120 | 120 | 120 | 11,000 |
1999/09/02 | 120 | 120 | 120 | 120 | 4,000 |
1999/09/01 | 120 | 120 | 120 | 120 | 3,000 |
1999/08/31 | 120 | 120 | 120 | 120 | 3,000 |
1999/08/30 | 120 | 120 | 120 | 120 | 8,000 |
1999/08/27 | 120 | 120 | 120 | 120 | 13,000 |
1999/08/24 | 110 | 110 | 110 | 110 | 2,000 |
1999/08/23 | 110 | 110 | 110 | 110 | 4,000 |
1999/08/18 | 110 | 110 | 110 | 110 | 2,000 |
1999/08/17 | 110 | 110 | 100 | 100 | 22,000 |
1999/08/13 | 110 | 110 | 110 | 110 | 3,000 |
1999/08/12 | 100 | 100 | 100 | 100 | 9,000 |
1999/08/11 | 105 | 105 | 100 | 100 | 6,000 |
1999/08/06 | 110 | 110 | 110 | 110 | 2,000 |
1999/08/03 | 120 | 120 | 120 | 120 | 1,000 |
1999/07/30 | 130 | 130 | 130 | 130 | 6,000 |
1999/07/29 | 125 | 125 | 125 | 125 | 2,000 |
1999/07/28 | 125 | 125 | 125 | 125 | 1,000 |
1999/07/26 | 125 | 125 | 125 | 125 | 1,000 |
1999/07/23 | 125 | 125 | 125 | 125 | 6,000 |
1999/07/22 | 125 | 125 | 125 | 125 | 1,000 |
1999/07/21 | 125 | 125 | 125 | 125 | 4,000 |
1999/07/19 | 130 | 130 | 130 | 130 | 1,000 |
1999/07/16 | 130 | 130 | 130 | 130 | 2,000 |
1999/07/15 | 130 | 130 | 130 | 130 | 1,000 |
1999/07/14 | 130 | 130 | 130 | 130 | 7,000 |
1999/07/13 | 123 | 123 | 123 | 123 | 7,000 |
1999/07/09 | 128 | 128 | 128 | 128 | 2,000 |
1999/07/07 | 130 | 130 | 128 | 128 | 3,000 |
1999/07/06 | 139 | 139 | 139 | 139 | 1,000 |
1999/07/05 | 101 | 101 | 101 | 101 | 4,000 |
1999/07/02 | 135 | 135 | 135 | 135 | 3,000 |
1999/06/30 | 142 | 142 | 135 | 135 | 17,000 |
1999/06/29 | 130 | 130 | 129 | 130 | 7,000 |
1999/06/28 | 115 | 120 | 115 | 120 | 4,000 |
1999/06/25 | 120 | 120 | 120 | 120 | 3,000 |
1999/06/24 | 120 | 120 | 120 | 120 | 2,000 |
1999/06/23 | 115 | 120 | 115 | 120 | 6,000 |
1999/06/18 | 115 | 115 | 106 | 110 | 6,000 |
1999/06/17 | 108 | 115 | 108 | 115 | 15,000 |
1999/06/16 | 110 | 110 | 106 | 106 | 5,000 |
1999/06/15 | 110 | 110 | 110 | 110 | 5,000 |
1999/06/14 | 105 | 105 | 105 | 105 | 4,000 |
1999/06/11 | 110 | 110 | 110 | 110 | 6,000 |
1999/06/09 | 112 | 112 | 112 | 112 | 2,000 |
1999/06/08 | 101 | 101 | 101 | 101 | 6,000 |
1999/06/03 | 100 | 100 | 100 | 100 | 2,000 |
1999/06/01 | 100 | 100 | 100 | 100 | 1,000 |
1999/05/31 | 100 | 100 | 100 | 100 | 2,000 |
1999/05/28 | 110 | 110 | 110 | 110 | 6,000 |
1999/05/26 | 105 | 110 | 105 | 110 | 8,000 |
1999/05/25 | 110 | 110 | 110 | 110 | 6,000 |
1999/05/20 | 110 | 110 | 105 | 105 | 2,000 |
1999/05/19 | 110 | 110 | 110 | 110 | 1,000 |
1999/05/18 | 112 | 112 | 112 | 112 | 9,000 |
1999/05/17 | 114 | 114 | 114 | 114 | 5,000 |
1999/05/14 | 114 | 114 | 114 | 114 | 2,000 |
1999/05/13 | 114 | 115 | 114 | 114 | 10,000 |
1999/05/12 | 113 | 116 | 113 | 113 | 8,000 |
1999/05/10 | 114 | 114 | 112 | 112 | 4,000 |
1999/05/07 | 112 | 115 | 112 | 112 | 6,000 |
1999/04/28 | 105 | 105 | 105 | 105 | 2,000 |
1999/04/27 | 95 | 102 | 95 | 100 | 4,000 |
1999/04/23 | 93 | 93 | 93 | 93 | 10,000 |
1999/04/22 | 108 | 108 | 108 | 108 | 1,000 |
1999/04/21 | 108 | 108 | 108 | 108 | 8,000 |
1999/04/19 | 112 | 112 | 112 | 112 | 3,000 |
1999/04/16 | 112 | 112 | 112 | 112 | 5,000 |
1999/04/15 | 112 | 112 | 112 | 112 | 9,000 |
1999/04/12 | 114 | 114 | 110 | 110 | 2,000 |
1999/04/09 | 110 | 114 | 110 | 114 | 10,000 |
1999/04/08 | 103 | 107 | 102 | 107 | 17,000 |
1999/04/07 | 102 | 102 | 102 | 102 | 19,000 |
1999/04/06 | 102 | 102 | 102 | 102 | 8,000 |
1999/04/05 | 102 | 108 | 102 | 102 | 15,000 |
1999/03/31 | 103 | 103 | 102 | 102 | 2,000 |
1999/03/29 | 103 | 103 | 103 | 103 | 1,000 |
1999/03/25 | 103 | 103 | 103 | 103 | 7,000 |
1999/03/24 | 100 | 103 | 100 | 103 | 9,000 |
1999/03/23 | 103 | 103 | 103 | 103 | 9,000 |
1999/03/19 | 103 | 103 | 100 | 100 | 4,000 |
1999/03/18 | 103 | 103 | 98 | 100 | 12,000 |
1999/03/17 | 103 | 103 | 103 | 103 | 3,000 |
1999/03/16 | 98 | 104 | 91 | 91 | 9,000 |
1999/03/15 | 98 | 98 | 98 | 98 | 1,000 |
1999/03/11 | 98 | 98 | 98 | 98 | 1,000 |
1999/03/10 | 90 | 90 | 90 | 90 | 1,000 |
1999/03/09 | 90 | 90 | 90 | 90 | 10,000 |
1999/03/08 | 90 | 90 | 90 | 90 | 1,000 |
1999/03/02 | 95 | 95 | 95 | 95 | 1,000 |
1999/03/01 | 95 | 95 | 95 | 95 | 6,000 |
1999/02/25 | 86 | 95 | 86 | 95 | 15,000 |
1999/02/24 | 86 | 86 | 86 | 86 | 16,000 |
1999/02/23 | 85 | 86 | 85 | 85 | 19,000 |
1999/02/22 | 85 | 110 | 85 | 110 | 6,000 |
1999/02/19 | 82 | 85 | 82 | 85 | 6,000 |
1999/02/18 | 87 | 87 | 86 | 86 | 7,000 |
1999/02/17 | 87 | 87 | 87 | 87 | 4,000 |
1999/02/16 | 91 | 91 | 86 | 86 | 20,000 |
1999/02/15 | 91 | 91 | 91 | 91 | 13,000 |
1999/02/12 | 92 | 92 | 91 | 92 | 8,000 |
1999/02/10 | 91 | 91 | 91 | 91 | 1,000 |
1999/02/09 | 106 | 106 | 106 | 106 | 1,000 |
1999/01/29 | 126 | 126 | 116 | 116 | 3,000 |
1999/01/28 | 126 | 126 | 126 | 126 | 1,000 |
1999/01/27 | 126 | 126 | 126 | 126 | 1,000 |
1999/01/26 | 130 | 130 | 130 | 130 | 11,000 |
1999/01/25 | 135 | 135 | 135 | 135 | 6,000 |
1999/01/18 | 135 | 135 | 135 | 135 | 10,000 |
1999/01/14 | 130 | 130 | 130 | 130 | 2,000 |