6018 阪神内燃機工業(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 119 | 119 | 119 | 119 | 6,000 | 595 |
| 1983-12-27 | 119 | 119 | 119 | 119 | 6,000 | 595 |
| 1983-12-26 | 119 | 119 | 111 | 119 | 10,000 | 595 |
| 1983-12-24 | 116 | 116 | 116 | 116 | 9,000 | 580 |
| 1983-12-23 | 117 | 125 | 117 | 125 | 29,000 | 625 |
| 1983-12-22 | 118 | 118 | 107 | 117 | 12,000 | 585 |
| 1983-12-21 | 114 | 118 | 114 | 118 | 13,000 | 590 |
| 1983-12-20 | 107 | 107 | 106 | 106 | 8,000 | 530 |
| 1983-12-19 | 106 | 106 | 105 | 105 | 3,000 | 525 |
| 1983-12-17 | 110 | 111 | 110 | 111 | 7,000 | 555 |
| 1983-12-16 | 111 | 115 | 108 | 110 | 30,000 | 550 |
| 1983-12-15 | 122 | 124 | 120 | 120 | 21,000 | 600 |
| 1983-12-14 | 115 | 120 | 115 | 118 | 18,000 | 590 |
| 1983-12-13 | 114 | 115 | 108 | 108 | 36,000 | 540 |
| 1983-12-12 | 123 | 123 | 120 | 120 | 25,000 | 600 |
| 1983-12-09 | 130 | 130 | 123 | 125 | 27,000 | 625 |
| 1983-12-08 | 130 | 130 | 122 | 130 | 46,000 | 650 |
| 1983-12-07 | 125 | 132 | 123 | 130 | 74,000 | 650 |
| 1983-12-06 | 138 | 138 | 126 | 127 | 155,000 | 635 |
| 1983-12-05 | 126 | 143 | 124 | 136 | 331,000 | 680 |
| 1983-12-03 | 120 | 123 | 120 | 123 | 59,000 | 615 |
| 1983-12-02 | 125 | 125 | 115 | 119 | 103,000 | 595 |
| 1983-12-01 | 124 | 130 | 115 | 122 | 294,000 | 610 |
| 1983-11-30 | 108 | 127 | 108 | 126 | 188,000 | 630 |
| 1983-11-29 | 110 | 113 | 104 | 111 | 41,000 | 555 |
| 1983-11-28 | 115 | 115 | 112 | 114 | 67,000 | 570 |
| 1983-11-26 | 101 | 115 | 100 | 115 | 118,000 | 575 |
| 1983-11-25 | 105 | 105 | 101 | 101 | 28,000 | 505 |
| 1983-11-22 | 90 | 92 | 90 | 91 | 10,000 | 455 |
| 1983-11-21 | 100 | 100 | 99 | 99 | 22,000 | 495 |
| 1983-11-19 | 103 | 103 | 101 | 103 | 7,000 | 515 |
| 1983-11-18 | 106 | 106 | 103 | 103 | 5,000 | 515 |
| 1983-11-17 | 103 | 105 | 103 | 105 | 15,000 | 525 |
| 1983-11-16 | 101 | 110 | 101 | 110 | 35,000 | 550 |
| 1983-11-15 | 105 | 105 | 100 | 100 | 32,000 | 500 |
| 1983-11-14 | 113 | 115 | 109 | 110 | 121,000 | 550 |
| 1983-11-11 | 98 | 110 | 94 | 109 | 170,000 | 545 |
| 1983-11-10 | 94 | 98 | 93 | 98 | 46,000 | 490 |
| 1983-11-09 | 90 | 95 | 87 | 93 | 64,000 | 465 |
| 1983-11-08 | 83 | 94 | 83 | 94 | 55,000 | 470 |
| 1983-11-07 | 83 | 83 | 83 | 83 | 2,000 | 415 |
| 1983-11-05 | 83 | 83 | 83 | 83 | 5,000 | 415 |
| 1983-11-04 | 83 | 83 | 83 | 83 | 2,000 | 415 |
| 1983-11-02 | 82 | 82 | 82 | 82 | 1,000 | 410 |
| 1983-11-01 | 82 | 82 | 82 | 82 | 11,000 | 410 |
| 1983-10-31 | 81 | 81 | 81 | 81 | 4,000 | 405 |
| 1983-10-28 | 79 | 79 | 78 | 78 | 5,000 | 390 |
| 1983-10-24 | 79 | 79 | 79 | 79 | 2,000 | 395 |
| 1983-10-21 | 78 | 78 | 78 | 78 | 2,000 | 390 |
| 1983-10-18 | 76 | 76 | 76 | 76 | 5,000 | 380 |
| 1983-10-15 | 77 | 77 | 77 | 77 | 1,000 | 385 |
| 1983-10-14 | 77 | 77 | 77 | 77 | 3,000 | 385 |
| 1983-10-13 | 75 | 75 | 75 | 75 | 2,000 | 375 |
| 1983-10-11 | 77 | 77 | 75 | 75 | 5,000 | 375 |
| 1983-10-06 | 75 | 75 | 75 | 75 | 2,000 | 375 |
| 1983-10-04 | 81 | 81 | 81 | 81 | 6,000 | 405 |
| 1983-10-03 | 82 | 82 | 81 | 81 | 3,000 | 405 |
| 1983-10-01 | 82 | 82 | 82 | 82 | 1,000 | 410 |
| 1983-09-30 | 83 | 83 | 83 | 83 | 1,000 | 415 |
| 1983-09-29 | 82 | 82 | 82 | 82 | 1,000 | 410 |
| 1983-09-27 | 82 | 82 | 82 | 82 | 1,000 | 410 |
| 1983-09-26 | 83 | 83 | 83 | 83 | 3,000 | 415 |
| 1983-09-20 | 81 | 81 | 81 | 81 | 6,000 | 405 |
| 1983-09-19 | 83 | 83 | 80 | 80 | 5,000 | 400 |
| 1983-09-12 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 1983-09-09 | 80 | 80 | 80 | 80 | 3,000 | 400 |
| 1983-09-08 | 83 | 83 | 83 | 83 | 1,000 | 415 |
| 1983-09-07 | 80 | 80 | 80 | 80 | 5,000 | 400 |
| 1983-09-03 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 1983-09-02 | 80 | 80 | 80 | 80 | 2,000 | 400 |
| 1983-09-01 | 82 | 82 | 80 | 80 | 5,000 | 400 |
| 1983-08-31 | 82 | 82 | 82 | 82 | 2,000 | 410 |
| 1983-08-30 | 83 | 83 | 82 | 82 | 7,000 | 410 |
| 1983-08-27 | 83 | 83 | 83 | 83 | 1,000 | 415 |
| 1983-08-25 | 83 | 83 | 82 | 82 | 8,000 | 410 |
| 1983-08-23 | 83 | 83 | 83 | 83 | 10,000 | 415 |
| 1983-08-20 | 83 | 83 | 83 | 83 | 1,000 | 415 |
| 1983-08-17 | 83 | 83 | 83 | 83 | 4,000 | 415 |
| 1983-08-15 | 87 | 87 | 82 | 82 | 4,000 | 410 |
| 1983-08-12 | 85 | 85 | 85 | 85 | 2,000 | 425 |
| 1983-08-08 | 88 | 88 | 88 | 88 | 5,000 | 440 |
| 1983-08-05 | 87 | 88 | 87 | 88 | 13,000 | 440 |
| 1983-08-04 | 87 | 87 | 87 | 87 | 3,000 | 435 |
| 1983-08-03 | 87 | 87 | 87 | 87 | 3,000 | 435 |
| 1983-08-02 | 87 | 87 | 87 | 87 | 2,000 | 435 |
| 1983-08-01 | 85 | 85 | 82 | 85 | 18,000 | 425 |
| 1983-07-30 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 1983-07-22 | 82 | 85 | 82 | 85 | 4,000 | 425 |
| 1983-07-21 | 82 | 82 | 82 | 82 | 2,000 | 410 |
| 1983-07-20 | 82 | 82 | 80 | 80 | 4,000 | 400 |
| 1983-07-19 | 81 | 81 | 80 | 80 | 6,000 | 400 |
| 1983-07-14 | 81 | 82 | 80 | 82 | 5,000 | 410 |
| 1983-07-13 | 80 | 80 | 80 | 80 | 2,000 | 400 |
| 1983-07-12 | 82 | 82 | 82 | 82 | 3,000 | 410 |
| 1983-07-11 | 82 | 82 | 82 | 82 | 4,000 | 410 |
| 1983-07-09 | 85 | 85 | 80 | 80 | 7,000 | 400 |
| 1983-07-08 | 85 | 85 | 85 | 85 | 5,000 | 425 |
| 1983-07-07 | 89 | 89 | 89 | 89 | 11,000 | 445 |
| 1983-07-06 | 77 | 80 | 77 | 79 | 27,000 | 395 |
| 1983-07-05 | 78 | 78 | 78 | 78 | 1,000 | 390 |
| 1983-07-04 | 79 | 79 | 79 | 79 | 10,000 | 395 |
| 1983-07-02 | 80 | 80 | 79 | 79 | 2,000 | 395 |
| 1983-07-01 | 80 | 80 | 80 | 80 | 7,000 | 400 |
| 1983-06-27 | 79 | 79 | 79 | 79 | 2,000 | 395 |
| 1983-06-25 | 79 | 79 | 79 | 79 | 1,000 | 395 |
| 1983-06-24 | 79 | 79 | 79 | 79 | 3,000 | 395 |
| 1983-06-23 | 79 | 80 | 79 | 80 | 5,000 | 400 |
| 1983-06-22 | 78 | 78 | 78 | 78 | 1,000 | 390 |
| 1983-06-21 | 78 | 78 | 78 | 78 | 2,000 | 390 |
| 1983-06-20 | 77 | 77 | 77 | 77 | 2,000 | 385 |
| 1983-06-17 | 77 | 77 | 77 | 77 | 2,000 | 385 |
| 1983-06-16 | 77 | 77 | 77 | 77 | 1,000 | 385 |
| 1983-06-13 | 77 | 77 | 77 | 77 | 1,000 | 385 |
| 1983-06-10 | 76 | 77 | 76 | 77 | 9,000 | 385 |
| 1983-06-09 | 76 | 76 | 76 | 76 | 2,000 | 380 |
| 1983-06-06 | 75 | 75 | 75 | 75 | 7,000 | 375 |
| 1983-06-04 | 75 | 75 | 74 | 74 | 4,000 | 370 |
| 1983-06-02 | 72 | 72 | 72 | 72 | 6,000 | 360 |
| 1983-06-01 | 75 | 75 | 75 | 75 | 5,000 | 375 |
| 1983-05-30 | 75 | 75 | 75 | 75 | 2,000 | 375 |
| 1983-05-25 | 72 | 72 | 72 | 72 | 1,000 | 360 |
| 1983-05-20 | 74 | 74 | 74 | 74 | 1,000 | 370 |
| 1983-05-19 | 75 | 75 | 72 | 72 | 5,000 | 360 |
| 1983-05-13 | 78 | 78 | 78 | 78 | 1,000 | 390 |
| 1983-05-12 | 77 | 77 | 70 | 70 | 5,000 | 350 |
| 1983-05-09 | 78 | 78 | 78 | 78 | 1,000 | 390 |
| 1983-05-07 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 1983-05-02 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 1983-04-30 | 78 | 78 | 78 | 78 | 10,000 | 390 |
| 1983-04-25 | 84 | 84 | 84 | 84 | 1,000 | 420 |
| 1983-04-23 | 77 | 77 | 77 | 77 | 1,000 | 385 |
| 1983-04-22 | 80 | 80 | 77 | 77 | 4,000 | 385 |
| 1983-04-21 | 76 | 76 | 76 | 76 | 1,000 | 380 |
| 1983-04-20 | 76 | 76 | 76 | 76 | 1,000 | 380 |
| 1983-04-18 | 76 | 76 | 76 | 76 | 2,000 | 380 |
| 1983-04-15 | 75 | 75 | 75 | 75 | 8,000 | 375 |
| 1983-04-14 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 1983-04-13 | 75 | 75 | 75 | 75 | 12,000 | 375 |
| 1983-04-12 | 75 | 75 | 75 | 75 | 2,000 | 375 |
| 1983-04-08 | 76 | 76 | 76 | 76 | 10,000 | 380 |
| 1983-04-07 | 76 | 76 | 76 | 76 | 1,000 | 380 |
| 1983-04-06 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 1983-04-05 | 75 | 75 | 75 | 75 | 2,000 | 375 |
| 1983-04-04 | 75 | 75 | 75 | 75 | 10,000 | 375 |
| 1983-04-02 | 74 | 74 | 73 | 73 | 9,000 | 365 |
| 1983-04-01 | 75 | 75 | 74 | 74 | 7,000 | 370 |
| 1983-03-30 | 75 | 75 | 75 | 75 | 3,000 | 375 |
| 1983-03-25 | 75 | 75 | 75 | 75 | 7,000 | 375 |
| 1983-03-18 | 75 | 75 | 75 | 75 | 5,000 | 375 |
| 1983-03-17 | 75 | 75 | 75 | 75 | 5,000 | 375 |
| 1983-03-16 | 74 | 75 | 73 | 73 | 6,000 | 365 |
| 1983-03-15 | 75 | 75 | 75 | 75 | 4,000 | 375 |
| 1983-03-14 | 74 | 74 | 74 | 74 | 5,000 | 370 |
| 1983-03-12 | 75 | 75 | 73 | 73 | 14,000 | 365 |
| 1983-03-10 | 75 | 75 | 75 | 75 | 6,000 | 375 |
| 1983-03-09 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 1983-03-08 | 75 | 75 | 75 | 75 | 2,000 | 375 |
| 1983-03-07 | 75 | 75 | 75 | 75 | 5,000 | 375 |
| 1983-03-04 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 1983-03-03 | 75 | 75 | 75 | 75 | 4,000 | 375 |
| 1983-03-02 | 77 | 77 | 77 | 77 | 5,000 | 385 |
| 1983-03-01 | 75 | 75 | 73 | 73 | 4,000 | 365 |
| 1983-02-28 | 75 | 75 | 75 | 75 | 3,000 | 375 |
| 1983-02-26 | 73 | 73 | 73 | 73 | 6,000 | 365 |
| 1983-02-25 | 75 | 75 | 73 | 75 | 8,000 | 375 |
| 1983-02-23 | 73 | 73 | 73 | 73 | 1,000 | 365 |
| 1983-02-22 | 73 | 75 | 73 | 75 | 5,000 | 375 |
| 1983-02-21 | 73 | 73 | 73 | 73 | 2,000 | 365 |
| 1983-02-18 | 73 | 73 | 73 | 73 | 2,000 | 365 |
| 1983-02-17 | 75 | 75 | 75 | 75 | 2,000 | 375 |
| 1983-02-14 | 75 | 75 | 75 | 75 | 3,000 | 375 |
| 1983-02-12 | 73 | 73 | 71 | 71 | 3,000 | 355 |
| 1983-02-10 | 75 | 75 | 75 | 75 | 4,000 | 375 |
| 1983-02-09 | 75 | 75 | 70 | 70 | 20,000 | 350 |
| 1983-02-08 | 73 | 75 | 73 | 75 | 2,000 | 375 |
| 1983-02-07 | 75 | 75 | 73 | 75 | 6,000 | 375 |
| 1983-02-05 | 75 | 75 | 75 | 75 | 4,000 | 375 |
| 1983-02-04 | 75 | 75 | 75 | 75 | 4,000 | 375 |
| 1983-02-03 | 75 | 75 | 75 | 75 | 12,000 | 375 |
| 1983-02-02 | 73 | 75 | 73 | 75 | 8,000 | 375 |
| 1983-02-01 | 75 | 75 | 73 | 73 | 15,000 | 365 |
| 1983-01-31 | 75 | 75 | 75 | 75 | 5,000 | 375 |
| 1983-01-28 | 75 | 75 | 75 | 75 | 2,000 | 375 |
| 1983-01-27 | 73 | 75 | 73 | 75 | 4,000 | 375 |
| 1983-01-24 | 75 | 75 | 75 | 75 | 5,000 | 375 |
| 1983-01-21 | 75 | 75 | 75 | 75 | 3,000 | 375 |
| 1983-01-20 | 77 | 77 | 75 | 75 | 3,000 | 375 |
| 1983-01-19 | 75 | 75 | 75 | 75 | 6,000 | 375 |
| 1983-01-18 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 1983-01-17 | 75 | 75 | 73 | 73 | 7,000 | 365 |
| 1983-01-14 | 77 | 77 | 75 | 75 | 4,000 | 375 |
| 1983-01-13 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 1983-01-12 | 74 | 75 | 73 | 73 | 11,000 | 365 |
| 1983-01-11 | 75 | 75 | 74 | 74 | 7,000 | 370 |
| 1983-01-08 | 75 | 75 | 75 | 75 | 5,000 | 375 |
| 1983-01-07 | 75 | 75 | 75 | 75 | 9,000 | 375 |
| 1983-01-04 | 75 | 75 | 75 | 75 | 1,000 | 375 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
