6018 阪神内燃機工業(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 169 | 180 | 169 | 180 | 16,000 | 900 |
| 1984-12-27 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 1984-12-26 | 165 | 170 | 165 | 170 | 7,000 | 850 |
| 1984-12-25 | 175 | 175 | 165 | 165 | 3,000 | 825 |
| 1984-12-24 | 175 | 175 | 175 | 175 | 20,000 | 875 |
| 1984-12-22 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 1984-12-21 | 181 | 181 | 181 | 181 | 10,000 | 905 |
| 1984-12-20 | 181 | 183 | 181 | 183 | 7,000 | 915 |
| 1984-12-19 | 176 | 176 | 176 | 176 | 3,000 | 880 |
| 1984-12-18 | 190 | 190 | 176 | 176 | 36,000 | 880 |
| 1984-12-17 | 195 | 197 | 187 | 187 | 76,000 | 935 |
| 1984-12-15 | 190 | 197 | 190 | 197 | 157,000 | 985 |
| 1984-12-14 | 193 | 193 | 186 | 192 | 106,000 | 960 |
| 1984-12-13 | 180 | 190 | 177 | 189 | 125,000 | 945 |
| 1984-12-12 | 172 | 177 | 168 | 168 | 40,000 | 840 |
| 1984-12-11 | 182 | 185 | 176 | 176 | 49,000 | 880 |
| 1984-12-10 | 180 | 199 | 176 | 185 | 227,000 | 925 |
| 1984-12-07 | 157 | 175 | 157 | 175 | 68,000 | 875 |
| 1984-12-06 | 160 | 160 | 158 | 160 | 33,000 | 800 |
| 1984-12-05 | 160 | 160 | 147 | 147 | 29,000 | 735 |
| 1984-12-04 | 160 | 160 | 160 | 160 | 9,000 | 800 |
| 1984-12-03 | 160 | 164 | 160 | 160 | 15,000 | 800 |
| 1984-12-01 | 147 | 147 | 146 | 146 | 2,000 | 730 |
| 1984-11-30 | 151 | 152 | 145 | 145 | 11,000 | 725 |
| 1984-11-29 | 160 | 160 | 160 | 160 | 15,000 | 800 |
| 1984-11-28 | 153 | 160 | 150 | 160 | 44,000 | 800 |
| 1984-11-27 | 151 | 151 | 151 | 151 | 3,000 | 755 |
| 1984-11-26 | 160 | 160 | 151 | 151 | 26,000 | 755 |
| 1984-11-24 | 165 | 165 | 160 | 160 | 11,000 | 800 |
| 1984-11-22 | 165 | 167 | 165 | 165 | 25,000 | 825 |
| 1984-11-21 | 161 | 163 | 160 | 160 | 38,000 | 800 |
| 1984-11-20 | 162 | 162 | 161 | 161 | 8,000 | 805 |
| 1984-11-19 | 165 | 165 | 161 | 161 | 21,000 | 805 |
| 1984-11-17 | 165 | 165 | 160 | 160 | 8,000 | 800 |
| 1984-11-16 | 165 | 165 | 165 | 165 | 12,000 | 825 |
| 1984-11-15 | 165 | 165 | 160 | 165 | 18,000 | 825 |
| 1984-11-14 | 169 | 169 | 169 | 169 | 2,000 | 845 |
| 1984-11-13 | 165 | 165 | 165 | 165 | 8,000 | 825 |
| 1984-11-12 | 171 | 171 | 165 | 165 | 5,000 | 825 |
| 1984-11-09 | 161 | 165 | 161 | 165 | 8,000 | 825 |
| 1984-11-08 | 165 | 165 | 161 | 161 | 21,000 | 805 |
| 1984-11-07 | 165 | 165 | 165 | 165 | 13,000 | 825 |
| 1984-11-06 | 165 | 165 | 165 | 165 | 5,000 | 825 |
| 1984-11-05 | 165 | 165 | 165 | 165 | 22,000 | 825 |
| 1984-11-02 | 165 | 165 | 165 | 165 | 18,000 | 825 |
| 1984-11-01 | 162 | 170 | 162 | 165 | 16,000 | 825 |
| 1984-10-31 | 170 | 170 | 162 | 162 | 5,000 | 810 |
| 1984-10-30 | 160 | 161 | 160 | 160 | 32,000 | 800 |
| 1984-10-29 | 167 | 169 | 158 | 161 | 42,000 | 805 |
| 1984-10-27 | 168 | 170 | 168 | 169 | 21,000 | 845 |
| 1984-10-26 | 169 | 169 | 168 | 168 | 12,000 | 840 |
| 1984-10-25 | 169 | 180 | 169 | 170 | 10,000 | 850 |
| 1984-10-24 | 168 | 180 | 168 | 170 | 19,000 | 850 |
| 1984-10-23 | 173 | 173 | 168 | 168 | 41,000 | 840 |
| 1984-10-22 | 175 | 177 | 173 | 175 | 21,000 | 875 |
| 1984-10-20 | 175 | 177 | 175 | 177 | 9,000 | 885 |
| 1984-10-19 | 181 | 181 | 168 | 168 | 21,000 | 840 |
| 1984-10-18 | 188 | 188 | 180 | 180 | 11,000 | 900 |
| 1984-10-17 | 170 | 187 | 170 | 187 | 38,000 | 935 |
| 1984-10-16 | 182 | 185 | 170 | 170 | 54,000 | 850 |
| 1984-10-15 | 168 | 184 | 168 | 184 | 41,000 | 920 |
| 1984-10-12 | 215 | 219 | 201 | 201 | 176,000 | 1,005 |
| 1984-10-11 | 200 | 229 | 200 | 210 | 399,000 | 1,050 |
| 1984-10-09 | 195 | 198 | 191 | 198 | 149,000 | 990 |
| 1984-10-08 | 180 | 205 | 179 | 193 | 155,000 | 965 |
| 1984-10-06 | 180 | 180 | 175 | 175 | 30,000 | 875 |
| 1984-10-05 | 160 | 177 | 158 | 174 | 40,000 | 870 |
| 1984-10-04 | 165 | 166 | 158 | 158 | 75,000 | 790 |
| 1984-10-03 | 170 | 170 | 165 | 165 | 32,000 | 825 |
| 1984-10-02 | 168 | 172 | 165 | 172 | 68,000 | 860 |
| 1984-10-01 | 170 | 170 | 167 | 167 | 85,000 | 835 |
| 1984-09-29 | 167 | 172 | 160 | 165 | 73,000 | 825 |
| 1984-09-28 | 167 | 171 | 161 | 166 | 153,000 | 830 |
| 1984-09-27 | 181 | 181 | 178 | 179 | 107,000 | 895 |
| 1984-09-26 | 195 | 198 | 185 | 185 | 312,000 | 925 |
| 1984-09-25 | 201 | 208 | 191 | 193 | 1,001,000 | 965 |
| 1984-09-22 | 174 | 181 | 172 | 178 | 388,000 | 890 |
| 1984-09-21 | 163 | 179 | 160 | 173 | 983,000 | 865 |
| 1984-09-20 | 140 | 156 | 135 | 152 | 465,000 | 760 |
| 1984-09-19 | 123 | 152 | 123 | 147 | 297,000 | 735 |
| 1984-09-18 | 125 | 125 | 124 | 124 | 4,000 | 620 |
| 1984-09-17 | 116 | 125 | 116 | 125 | 9,000 | 625 |
| 1984-09-14 | 120 | 120 | 116 | 116 | 14,000 | 580 |
| 1984-09-13 | 123 | 123 | 120 | 120 | 8,000 | 600 |
| 1984-09-12 | 120 | 125 | 120 | 123 | 18,000 | 615 |
| 1984-09-11 | 120 | 120 | 115 | 118 | 38,000 | 590 |
| 1984-09-10 | 121 | 130 | 121 | 130 | 25,000 | 650 |
| 1984-09-07 | 100 | 100 | 100 | 100 | 24,000 | 500 |
| 1984-09-06 | 96 | 96 | 96 | 96 | 4,000 | 480 |
| 1984-09-05 | 96 | 96 | 96 | 96 | 10,000 | 480 |
| 1984-09-04 | 96 | 96 | 95 | 95 | 4,000 | 475 |
| 1984-08-31 | 100 | 100 | 96 | 96 | 4,000 | 480 |
| 1984-08-30 | 100 | 105 | 100 | 105 | 3,000 | 525 |
| 1984-08-27 | 100 | 100 | 100 | 100 | 7,000 | 500 |
| 1984-08-25 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 1984-08-24 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 1984-08-22 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 1984-08-21 | 102 | 102 | 100 | 100 | 4,000 | 500 |
| 1984-08-20 | 102 | 102 | 102 | 102 | 2,000 | 510 |
| 1984-08-15 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 1984-08-14 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 1984-08-13 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 1984-08-10 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 1984-08-09 | 100 | 100 | 100 | 100 | 4,000 | 500 |
| 1984-08-08 | 101 | 101 | 101 | 101 | 4,000 | 505 |
| 1984-08-07 | 102 | 102 | 100 | 100 | 11,000 | 500 |
| 1984-08-06 | 101 | 101 | 101 | 101 | 13,000 | 505 |
| 1984-08-03 | 101 | 101 | 101 | 101 | 2,000 | 505 |
| 1984-08-01 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 1984-07-31 | 105 | 105 | 105 | 105 | 5,000 | 525 |
| 1984-07-27 | 105 | 105 | 105 | 105 | 4,000 | 525 |
| 1984-07-25 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 1984-07-24 | 105 | 105 | 105 | 105 | 8,000 | 525 |
| 1984-07-23 | 105 | 105 | 105 | 105 | 3,000 | 525 |
| 1984-07-21 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 1984-07-19 | 109 | 109 | 105 | 109 | 6,000 | 545 |
| 1984-07-17 | 105 | 105 | 105 | 105 | 5,000 | 525 |
| 1984-07-11 | 109 | 109 | 109 | 109 | 1,000 | 545 |
| 1984-07-10 | 105 | 105 | 105 | 105 | 2,000 | 525 |
| 1984-07-09 | 109 | 109 | 109 | 109 | 4,000 | 545 |
| 1984-07-07 | 109 | 109 | 109 | 109 | 5,000 | 545 |
| 1984-07-05 | 110 | 110 | 110 | 110 | 5,000 | 550 |
| 1984-07-03 | 109 | 110 | 109 | 110 | 7,000 | 550 |
| 1984-07-02 | 110 | 110 | 110 | 110 | 4,000 | 550 |
| 1984-06-30 | 102 | 110 | 102 | 110 | 16,000 | 550 |
| 1984-06-28 | 102 | 104 | 102 | 104 | 3,000 | 520 |
| 1984-06-26 | 100 | 102 | 100 | 102 | 5,000 | 510 |
| 1984-06-25 | 105 | 105 | 105 | 105 | 5,000 | 525 |
| 1984-06-23 | 105 | 105 | 105 | 105 | 5,000 | 525 |
| 1984-06-22 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 1984-06-21 | 105 | 105 | 105 | 105 | 5,000 | 525 |
| 1984-06-20 | 106 | 106 | 106 | 106 | 5,000 | 530 |
| 1984-06-19 | 107 | 107 | 107 | 107 | 2,000 | 535 |
| 1984-06-15 | 108 | 108 | 108 | 108 | 4,000 | 540 |
| 1984-06-14 | 108 | 108 | 108 | 108 | 7,000 | 540 |
| 1984-06-11 | 108 | 108 | 108 | 108 | 2,000 | 540 |
| 1984-06-08 | 108 | 108 | 108 | 108 | 1,000 | 540 |
| 1984-06-07 | 108 | 108 | 108 | 108 | 2,000 | 540 |
| 1984-06-06 | 105 | 109 | 105 | 109 | 4,000 | 545 |
| 1984-06-05 | 104 | 110 | 104 | 105 | 6,000 | 525 |
| 1984-06-04 | 105 | 105 | 105 | 105 | 4,000 | 525 |
| 1984-06-01 | 105 | 105 | 105 | 105 | 5,000 | 525 |
| 1984-05-31 | 109 | 109 | 105 | 105 | 8,000 | 525 |
| 1984-05-28 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 1984-05-26 | 105 | 110 | 105 | 110 | 3,000 | 550 |
| 1984-05-25 | 107 | 108 | 107 | 108 | 16,000 | 540 |
| 1984-05-24 | 110 | 110 | 110 | 110 | 8,000 | 550 |
| 1984-05-23 | 110 | 110 | 110 | 110 | 14,000 | 550 |
| 1984-05-22 | 111 | 111 | 110 | 110 | 8,000 | 550 |
| 1984-05-21 | 112 | 112 | 110 | 110 | 3,000 | 550 |
| 1984-05-18 | 110 | 112 | 110 | 110 | 6,000 | 550 |
| 1984-05-16 | 115 | 115 | 110 | 110 | 4,000 | 550 |
| 1984-05-15 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 1984-05-14 | 115 | 115 | 114 | 114 | 8,000 | 570 |
| 1984-05-11 | 111 | 113 | 110 | 113 | 6,000 | 565 |
| 1984-05-09 | 111 | 117 | 111 | 115 | 3,000 | 575 |
| 1984-05-08 | 110 | 110 | 110 | 110 | 10,000 | 550 |
| 1984-05-07 | 106 | 110 | 106 | 110 | 10,000 | 550 |
| 1984-05-04 | 108 | 110 | 108 | 110 | 4,000 | 550 |
| 1984-05-02 | 110 | 110 | 105 | 105 | 26,000 | 525 |
| 1984-05-01 | 111 | 112 | 110 | 110 | 15,000 | 550 |
| 1984-04-26 | 115 | 115 | 110 | 110 | 15,000 | 550 |
| 1984-04-25 | 113 | 113 | 113 | 113 | 2,000 | 565 |
| 1984-04-24 | 112 | 112 | 112 | 112 | 13,000 | 560 |
| 1984-04-23 | 118 | 118 | 112 | 112 | 21,000 | 560 |
| 1984-04-19 | 119 | 119 | 119 | 119 | 2,000 | 595 |
| 1984-04-18 | 118 | 118 | 108 | 108 | 15,000 | 540 |
| 1984-04-17 | 118 | 118 | 118 | 118 | 10,000 | 590 |
| 1984-04-16 | 118 | 118 | 118 | 118 | 1,000 | 590 |
| 1984-04-12 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 1984-04-11 | 120 | 120 | 120 | 120 | 3,000 | 600 |
| 1984-04-10 | 118 | 118 | 118 | 118 | 8,000 | 590 |
| 1984-04-09 | 112 | 118 | 112 | 118 | 13,000 | 590 |
| 1984-04-07 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 1984-04-06 | 116 | 116 | 116 | 116 | 5,000 | 580 |
| 1984-04-05 | 120 | 120 | 116 | 116 | 23,000 | 580 |
| 1984-04-04 | 120 | 120 | 120 | 120 | 4,000 | 600 |
| 1984-04-03 | 120 | 120 | 120 | 120 | 4,000 | 600 |
| 1984-03-31 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 1984-03-30 | 121 | 121 | 121 | 121 | 9,000 | 605 |
| 1984-03-29 | 124 | 129 | 121 | 121 | 22,000 | 605 |
| 1984-03-28 | 130 | 130 | 125 | 125 | 13,000 | 625 |
| 1984-03-27 | 121 | 130 | 121 | 121 | 31,000 | 605 |
| 1984-03-26 | 116 | 120 | 116 | 120 | 8,000 | 600 |
| 1984-03-24 | 108 | 115 | 108 | 115 | 7,000 | 575 |
| 1984-03-23 | 108 | 108 | 108 | 108 | 1,000 | 540 |
| 1984-03-21 | 111 | 111 | 110 | 111 | 9,000 | 555 |
| 1984-03-17 | 111 | 111 | 111 | 111 | 3,000 | 555 |
| 1984-03-16 | 113 | 113 | 113 | 113 | 14,000 | 565 |
| 1984-03-15 | 111 | 113 | 111 | 113 | 7,000 | 565 |
| 1984-03-14 | 115 | 115 | 110 | 110 | 2,000 | 550 |
| 1984-03-13 | 118 | 118 | 118 | 118 | 3,000 | 590 |
| 1984-03-12 | 118 | 118 | 118 | 118 | 4,000 | 590 |
| 1984-03-09 | 118 | 118 | 118 | 118 | 4,000 | 590 |
| 1984-03-08 | 120 | 120 | 118 | 118 | 2,000 | 590 |
| 1984-03-07 | 120 | 120 | 120 | 120 | 7,000 | 600 |
| 1984-03-06 | 120 | 120 | 120 | 120 | 13,000 | 600 |
| 1984-03-05 | 121 | 121 | 120 | 120 | 5,000 | 600 |
| 1984-03-03 | 121 | 121 | 121 | 121 | 1,000 | 605 |
| 1984-03-02 | 121 | 121 | 121 | 121 | 2,000 | 605 |
| 1984-03-01 | 121 | 121 | 121 | 121 | 6,000 | 605 |
| 1984-02-29 | 121 | 122 | 120 | 120 | 4,000 | 600 |
| 1984-02-28 | 120 | 125 | 120 | 124 | 5,000 | 620 |
| 1984-02-27 | 127 | 127 | 125 | 125 | 3,000 | 625 |
| 1984-02-25 | 125 | 125 | 125 | 125 | 6,000 | 625 |
| 1984-02-24 | 125 | 125 | 125 | 125 | 7,000 | 625 |
| 1984-02-23 | 129 | 130 | 127 | 127 | 18,000 | 635 |
| 1984-02-22 | 128 | 130 | 128 | 130 | 37,000 | 650 |
| 1984-02-21 | 125 | 128 | 125 | 128 | 23,000 | 640 |
| 1984-02-20 | 127 | 127 | 127 | 127 | 5,000 | 635 |
| 1984-02-18 | 122 | 122 | 120 | 120 | 7,000 | 600 |
| 1984-02-16 | 125 | 125 | 120 | 120 | 13,000 | 600 |
| 1984-02-15 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 1984-02-14 | 123 | 129 | 123 | 129 | 12,000 | 645 |
| 1984-02-13 | 126 | 126 | 126 | 126 | 1,000 | 630 |
| 1984-02-10 | 123 | 130 | 123 | 130 | 12,000 | 650 |
| 1984-02-09 | 124 | 129 | 120 | 123 | 57,000 | 615 |
| 1984-02-08 | 136 | 142 | 132 | 132 | 142,000 | 660 |
| 1984-02-07 | 131 | 139 | 131 | 135 | 110,000 | 675 |
| 1984-02-06 | 125 | 130 | 125 | 130 | 41,000 | 650 |
| 1984-02-04 | 124 | 125 | 123 | 125 | 16,000 | 625 |
| 1984-02-03 | 122 | 122 | 121 | 122 | 18,000 | 610 |
| 1984-02-01 | 123 | 125 | 123 | 125 | 6,000 | 625 |
| 1984-01-31 | 124 | 125 | 120 | 120 | 42,000 | 600 |
| 1984-01-30 | 125 | 125 | 124 | 124 | 7,000 | 620 |
| 1984-01-28 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 1984-01-27 | 116 | 120 | 115 | 120 | 19,000 | 600 |
| 1984-01-26 | 116 | 116 | 116 | 116 | 1,000 | 580 |
| 1984-01-25 | 117 | 117 | 115 | 116 | 8,000 | 580 |
| 1984-01-24 | 121 | 121 | 117 | 117 | 20,000 | 585 |
| 1984-01-23 | 121 | 121 | 121 | 121 | 8,000 | 605 |
| 1984-01-21 | 121 | 122 | 121 | 121 | 7,000 | 605 |
| 1984-01-20 | 123 | 123 | 121 | 121 | 18,000 | 605 |
| 1984-01-19 | 123 | 123 | 123 | 123 | 4,000 | 615 |
| 1984-01-17 | 121 | 123 | 121 | 123 | 7,000 | 615 |
| 1984-01-13 | 121 | 121 | 121 | 121 | 5,000 | 605 |
| 1984-01-12 | 121 | 122 | 120 | 120 | 12,000 | 600 |
| 1984-01-11 | 122 | 124 | 119 | 124 | 14,000 | 620 |
| 1984-01-10 | 123 | 123 | 122 | 122 | 14,000 | 610 |
| 1984-01-09 | 125 | 125 | 125 | 125 | 10,000 | 625 |
| 1984-01-07 | 119 | 125 | 119 | 125 | 6,000 | 625 |
| 1984-01-06 | 119 | 119 | 119 | 119 | 17,000 | 595 |
| 1984-01-05 | 119 | 119 | 119 | 119 | 17,000 | 595 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
