6018 阪神内燃機工業(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	171	171	169	169	4,000	845
1985-12-27	174	174	167	169	7,000	845
1985-12-26	173	173	172	172	3,000	860
1985-12-25	168	175	168	175	10,000	875
1985-12-24	177	178	175	178	20,000	890
1985-12-23	180	180	179	179	3,000	895
1985-12-21	181	181	180	180	7,000	900
1985-12-20	181	181	181	181	6,000	905
1985-12-19	180	181	180	181	24,000	905
1985-12-18	180	180	180	180	3,000	900
1985-12-17	180	184	180	184	13,000	920
1985-12-16	182	182	180	180	8,000	900
1985-12-13	180	184	180	183	13,000	915
1985-12-12	187	187	183	183	7,000	915
1985-12-11	190	190	187	187	37,000	935
1985-12-10	188	193	188	193	5,000	965
1985-12-09	193	194	193	194	5,000	970
1985-12-07	190	190	187	187	2,000	935
1985-12-06	190	190	185	185	21,000	925
1985-12-05	192	192	190	190	2,000	950
1985-12-04	195	195	192	192	12,000	960
1985-12-03	185	195	185	195	25,000	975
1985-12-02	186	186	184	184	16,000	920
1985-11-30	195	195	186	186	5,000	930
1985-11-29	193	195	193	195	3,000	975
1985-11-28	185	191	183	191	19,000	955
1985-11-26	188	188	183	183	6,000	915
1985-11-25	190	190	180	180	14,000	900
1985-11-22	188	188	188	188	8,000	940
1985-11-21	194	194	188	188	14,000	940
1985-11-20	193	193	190	192	24,000	960
1985-11-19	196	199	193	193	30,000	965
1985-11-18	192	192	191	192	21,000	960
1985-11-16	195	195	190	190	12,000	950
1985-11-15	195	200	195	195	16,000	975
1985-11-14	195	196	195	195	25,000	975
1985-11-13	200	200	196	196	16,000	980
1985-11-12	203	206	199	200	69,000	1,000
1985-11-11	190	217	190	206	223,000	1,030
1985-11-08	192	192	187	190	12,000	950
1985-11-07	196	196	183	183	18,000	915
1985-11-06	185	198	185	197	39,000	985
1985-11-05	184	190	184	190	5,000	950
1985-11-02	185	194	185	194	11,000	970
1985-11-01	186	192	186	192	28,000	960
1985-10-31	183	194	183	194	11,000	970
1985-10-30	183	183	181	181	17,000	905
1985-10-29	181	181	180	181	9,000	905
1985-10-28	183	183	183	183	2,000	915
1985-10-26	181	181	180	180	6,000	900
1985-10-25	180	181	180	181	19,000	905
1985-10-24	195	195	190	190	25,000	950
1985-10-23	199	199	191	191	33,000	955
1985-10-22	204	204	193	199	114,000	995
1985-10-21	191	200	191	198	130,000	990
1985-10-19	181	188	181	186	90,000	930
1985-10-18	178	180	177	180	32,000	900
1985-10-17	180	180	175	176	10,000	880
1985-10-16	175	180	175	180	11,000	900
1985-10-15	176	177	175	177	5,000	885
1985-10-14	176	180	176	178	5,000	890
1985-10-11	177	178	177	178	4,000	890
1985-10-09	180	180	175	175	17,000	875
1985-10-08	180	180	180	180	24,000	900
1985-10-07	180	180	179	179	13,000	895
1985-10-05	179	180	179	180	13,000	900
1985-10-04	178	178	178	178	1,000	890
1985-10-03	177	177	177	177	8,000	885
1985-10-02	178	180	178	180	6,000	900
1985-10-01	180	180	176	176	12,000	880
1985-09-30	178	178	178	178	2,000	890
1985-09-28	175	198	175	198	24,000	990
1985-09-27	185	185	175	185	19,000	925
1985-09-26	179	185	179	185	9,000	925
1985-09-25	189	189	189	189	4,000	945
1985-09-24	179	179	178	178	8,000	890
1985-09-21	176	190	176	190	8,000	950
1985-09-20	176	176	176	176	5,000	880
1985-09-19	180	185	175	175	30,000	875
1985-09-18	186	186	184	184	103,000	920
1985-09-17	186	186	184	184	14,000	920
1985-09-13	175	185	175	185	44,000	925
1985-09-12	176	180	176	180	10,000	900
1985-09-11	176	176	175	175	6,000	875
1985-09-10	175	175	175	175	6,000	875
1985-09-09	182	182	182	182	4,000	910
1985-09-07	185	185	185	185	3,000	925
1985-09-06	185	185	185	185	3,000	925
1985-09-05	176	185	176	182	7,000	910
1985-09-04	176	176	175	175	17,000	875
1985-09-03	185	185	175	175	36,000	875
1985-09-02	195	195	190	190	27,000	950
1985-08-31	200	200	195	195	49,000	975
1985-08-30	203	205	200	200	79,000	1,000
1985-08-29	204	209	198	198	208,000	990
1985-08-28	195	205	195	200	170,000	1,000
1985-08-27	185	190	183	188	64,000	940
1985-08-26	188	188	185	185	17,000	925
1985-08-24	186	186	185	185	22,000	925
1985-08-23	193	196	188	188	110,000	940
1985-08-22	187	193	185	193	85,000	965
1985-08-21	170	180	170	180	83,000	900
1985-08-20	170	170	169	170	30,000	850
1985-08-19	169	170	169	170	25,000	850
1985-08-17	169	169	162	162	13,000	810
1985-08-16	169	169	169	169	12,000	845
1985-08-15	165	170	165	165	20,000	825
1985-08-14	158	159	158	159	5,000	795
1985-08-13	158	158	158	158	8,000	790
1985-08-12	164	164	158	158	4,000	790
1985-08-09	165	168	165	165	8,000	825
1985-08-08	165	165	165	165	2,000	825
1985-08-07	158	158	158	158	2,000	790
1985-08-06	165	170	158	170	8,000	850
1985-08-05	165	165	165	165	3,000	825
1985-08-03	165	165	165	165	16,000	825
1985-08-02	159	165	159	165	5,000	825
1985-08-01	162	163	158	163	6,000	815
1985-07-29	165	170	165	165	15,000	825
1985-07-27	165	165	162	162	2,000	810
1985-07-26	165	165	162	162	7,000	810
1985-07-25	168	168	168	168	10,000	840
1985-07-24	170	170	170	170	3,000	850
1985-07-23	163	168	163	168	13,000	840
1985-07-22	159	162	158	162	6,000	810
1985-07-20	158	158	158	158	2,000	790
1985-07-19	159	159	158	158	5,000	790
1985-07-18	159	159	159	159	2,000	795
1985-07-16	161	162	157	157	21,000	785
1985-07-15	165	168	160	160	17,000	800
1985-07-12	169	169	168	168	7,000	840
1985-07-11	170	170	169	169	4,000	845
1985-07-10	168	170	168	170	7,000	850
1985-07-09	168	168	168	168	9,000	840
1985-07-08	162	165	162	165	13,000	825
1985-07-06	168	169	165	165	8,000	825
1985-07-05	167	168	167	168	7,000	840
1985-07-04	167	168	167	168	6,000	840
1985-07-02	170	170	167	167	12,000	835
1985-07-01	167	168	167	168	16,000	840
1985-06-29	161	175	161	175	42,000	875
1985-06-28	160	160	160	160	3,000	800
1985-06-27	160	160	158	158	14,000	790
1985-06-26	160	160	158	160	13,000	800
1985-06-24	158	158	158	158	2,000	790
1985-06-22	157	157	157	157	5,000	785
1985-06-21	160	160	158	160	5,000	800
1985-06-20	161	161	160	160	8,000	800
1985-06-19	161	161	156	159	39,000	795
1985-06-18	162	162	159	159	5,000	795
1985-06-17	165	165	159	159	17,000	795
1985-06-15	165	165	156	156	19,000	780
1985-06-14	165	165	160	160	11,000	800
1985-06-13	160	165	160	165	14,000	825
1985-06-12	158	160	158	160	5,000	800
1985-06-11	156	156	156	156	9,000	780
1985-06-10	155	156	155	156	3,000	780
1985-06-07	155	155	155	155	5,000	775
1985-06-06	156	157	155	157	11,000	785
1985-06-05	158	158	158	158	3,000	790
1985-06-04	158	158	158	158	2,000	790
1985-06-03	159	159	159	159	2,000	795
1985-06-01	158	160	158	158	4,000	790
1985-05-31	158	162	158	162	3,000	810
1985-05-30	157	157	157	157	10,000	785
1985-05-29	160	160	158	158	5,000	790
1985-05-28	160	160	160	160	6,000	800
1985-05-27	162	162	157	157	11,000	785
1985-05-23	161	162	161	162	7,000	810
1985-05-22	157	157	154	155	13,000	775
1985-05-21	157	157	157	157	1,000	785
1985-05-20	157	160	157	160	10,000	800
1985-05-17	157	157	152	152	47,000	760
1985-05-16	157	157	157	157	5,000	785
1985-05-14	160	160	157	157	21,000	785
1985-05-13	158	164	158	159	10,000	795
1985-05-10	157	157	156	157	6,000	785
1985-05-09	156	156	156	156	2,000	780
1985-05-08	160	160	154	154	23,000	770
1985-05-07	159	160	159	160	7,000	800
1985-05-04	155	155	155	155	2,000	775
1985-05-02	156	165	156	165	6,000	825
1985-05-01	161	162	160	160	12,000	800
1985-04-30	167	175	165	175	13,000	875
1985-04-27	152	160	152	160	6,000	800
1985-04-26	155	155	151	151	19,000	755
1985-04-25	151	160	151	160	4,000	800
1985-04-24	151	151	151	151	3,000	755
1985-04-23	151	151	151	151	4,000	755
1985-04-22	152	152	151	151	13,000	755
1985-04-20	152	152	152	152	2,000	760
1985-04-19	152	152	152	152	1,000	760
1985-04-18	151	152	150	152	6,000	760
1985-04-17	151	155	151	151	10,000	755
1985-04-16	156	156	151	151	14,000	755
1985-04-15	156	157	155	155	13,000	775
1985-04-12	159	159	155	155	13,000	775
1985-04-11	157	158	155	155	11,000	775
1985-04-10	155	155	155	155	10,000	775
1985-04-08	166	168	166	168	5,000	840
1985-04-06	159	168	159	168	8,000	840
1985-04-05	160	160	160	160	16,000	800
1985-04-04	160	160	160	160	2,000	800
1985-04-03	160	162	160	162	4,000	810
1985-04-02	151	175	151	175	28,000	875
1985-04-01	151	163	149	163	18,000	815
1985-03-30	155	157	155	157	3,000	785
1985-03-29	151	151	150	151	3,000	755
1985-03-28	157	157	157	157	5,000	785
1985-03-27	152	152	150	151	11,000	755
1985-03-26	156	156	152	152	11,000	760
1985-03-25	155	155	155	155	2,000	775
1985-03-23	165	165	165	165	1,000	825
1985-03-22	156	160	156	160	7,000	800
1985-03-20	160	160	156	156	4,000	780
1985-03-19	156	156	156	156	12,000	780
1985-03-18	162	162	160	160	46,000	800
1985-03-16	162	162	161	161	3,000	805
1985-03-15	161	165	161	161	7,000	805
1985-03-14	165	165	165	165	9,000	825
1985-03-13	170	170	165	165	8,000	825
1985-03-12	165	165	165	165	14,000	825
1985-03-11	175	175	163	175	18,000	875
1985-03-08	172	172	165	165	7,000	825
1985-03-06	175	175	171	175	11,000	875
1985-03-05	174	179	170	179	27,000	895
1985-03-04	176	177	171	171	26,000	855
1985-03-02	179	180	173	180	25,000	900
1985-03-01	171	179	171	179	36,000	895
1985-02-28	174	174	170	173	34,000	865
1985-02-27	170	173	170	173	7,000	865
1985-02-26	166	171	165	168	34,000	840
1985-02-25	168	170	165	167	32,000	835
1985-02-23	168	168	168	168	5,000	840
1985-02-22	173	173	170	170	33,000	850
1985-02-21	172	174	172	174	26,000	870
1985-02-20	179	179	176	176	14,000	880
1985-02-19	184	185	176	179	41,000	895
1985-02-18	178	179	176	179	45,000	895
1985-02-16	169	169	169	169	2,000	845
1985-02-15	169	169	168	168	3,000	840
1985-02-14	172	172	169	169	9,000	845
1985-02-13	174	174	169	169	22,000	845
1985-02-12	168	169	168	169	20,000	845
1985-02-08	175	185	175	185	16,000	925
1985-02-07	171	182	171	182	6,000	910
1985-02-05	176	179	175	179	10,000	895
1985-02-04	175	180	175	180	13,000	900
1985-02-02	175	187	173	187	7,000	935
1985-02-01	175	175	173	173	7,000	865
1985-01-31	175	188	175	188	24,000	940
1985-01-30	180	180	180	180	16,000	900
1985-01-29	171	180	171	180	8,000	900
1985-01-28	175	175	171	171	37,000	855
1985-01-26	175	176	175	175	30,000	875
1985-01-25	179	180	179	179	9,000	895
1985-01-24	188	188	179	179	3,000	895
1985-01-23	180	185	175	178	42,000	890
1985-01-22	185	190	179	190	38,000	950
1985-01-21	179	182	179	182	3,000	910
1985-01-19	179	189	179	189	19,000	945
1985-01-18	190	190	178	178	4,000	890
1985-01-17	195	195	190	190	25,000	950
1985-01-16	198	198	176	176	11,000	880
1985-01-14	177	204	177	200	108,000	1,000
1985-01-11	165	174	165	174	39,000	870
1985-01-10	170	170	165	165	24,000	825
1985-01-09	170	170	165	165	10,000	825
1985-01-08	170	170	170	170	1,000	850
1985-01-07	172	172	172	172	1,000	860
1985-01-05	174	174	174	174	2,000	870

分割・併合履歴： [2017-09-27]1株→0.2株