6018 阪神内燃機工業(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	450	450	450	450	1,000	2,250
1988-12-27	453	453	453	453	1,000	2,265
1988-12-23	450	450	450	450	3,000	2,250
1988-12-22	455	458	441	441	10,000	2,205
1988-12-21	455	460	455	460	5,000	2,300
1988-12-20	460	460	445	445	4,000	2,225
1988-12-19	461	461	460	460	5,000	2,300
1988-12-16	478	478	461	461	8,000	2,305
1988-12-15	464	480	464	480	5,000	2,400
1988-12-14	470	470	461	461	12,000	2,305
1988-12-13	470	470	470	470	12,000	2,350
1988-12-12	476	476	470	470	8,000	2,350
1988-12-09	480	480	478	478	10,000	2,390
1988-12-08	470	480	470	480	2,000	2,400
1988-12-06	476	480	475	480	7,000	2,400
1988-12-05	480	480	475	480	25,000	2,400
1988-12-03	465	470	465	470	4,000	2,350
1988-12-02	460	470	460	470	7,000	2,350
1988-12-01	450	451	450	450	6,000	2,250
1988-11-30	450	450	440	450	3,000	2,250
1988-11-29	460	460	450	460	4,000	2,300
1988-11-28	465	465	460	460	4,000	2,300
1988-11-26	485	485	460	460	11,000	2,300
1988-11-25	470	480	470	480	59,000	2,400
1988-11-24	420	425	420	421	42,000	2,105
1988-11-22	420	420	410	410	13,000	2,050
1988-11-21	420	420	420	420	1,000	2,100
1988-11-18	421	421	421	421	3,000	2,105
1988-11-17	414	414	414	414	5,000	2,070
1988-11-16	418	418	410	417	18,000	2,085
1988-11-15	410	410	410	410	1,000	2,050
1988-11-14	417	417	416	416	3,000	2,080
1988-11-11	417	418	417	418	6,000	2,090
1988-11-10	416	416	416	416	2,000	2,080
1988-11-09	418	418	414	414	9,000	2,070
1988-11-08	425	425	420	420	3,000	2,100
1988-11-07	430	430	425	425	4,000	2,125
1988-11-05	425	425	420	420	2,000	2,100
1988-11-04	450	450	450	450	3,000	2,250
1988-11-02	440	450	440	450	8,000	2,250
1988-10-31	448	448	448	448	1,000	2,240
1988-10-29	449	449	449	449	1,000	2,245
1988-10-28	412	430	412	427	12,000	2,135
1988-10-27	410	410	410	410	3,000	2,050
1988-10-26	410	410	410	410	3,000	2,050
1988-10-24	410	410	410	410	1,000	2,050
1988-10-22	404	404	390	390	15,000	1,950
1988-10-20	410	410	405	405	6,000	2,025
1988-10-19	410	410	410	410	2,000	2,050
1988-10-17	410	410	405	405	15,000	2,025
1988-10-14	410	410	410	410	1,000	2,050
1988-10-13	410	410	410	410	4,000	2,050
1988-10-12	410	410	410	410	7,000	2,050
1988-10-11	415	423	415	423	4,000	2,115
1988-10-07	420	420	410	410	5,000	2,050
1988-10-05	441	441	440	440	3,000	2,200
1988-10-04	441	441	441	441	3,000	2,205
1988-10-03	441	445	440	441	8,000	2,205
1988-10-01	441	441	441	441	3,000	2,205
1988-09-30	441	441	441	441	7,000	2,205
1988-09-29	441	445	441	445	2,000	2,225
1988-09-28	450	450	441	441	5,000	2,205
1988-09-27	450	450	450	450	1,000	2,250
1988-09-26	440	450	440	450	4,000	2,250
1988-09-24	440	450	440	450	3,000	2,250
1988-09-22	440	440	440	440	4,000	2,200
1988-09-21	450	450	441	441	10,000	2,205
1988-09-20	450	452	450	450	6,000	2,250
1988-09-16	476	476	476	476	2,000	2,380
1988-09-14	476	480	476	480	3,000	2,400
1988-09-13	500	500	475	475	7,000	2,375
1988-09-12	480	484	460	484	5,000	2,420
1988-09-09	480	481	480	480	11,000	2,400
1988-09-08	475	480	475	480	9,000	2,400
1988-09-07	480	488	475	475	30,000	2,375
1988-09-06	473	476	465	470	39,000	2,350
1988-09-05	451	465	450	456	15,000	2,280
1988-09-03	440	450	440	450	3,000	2,250
1988-09-02	450	450	445	450	16,000	2,250
1988-09-01	466	466	450	450	13,000	2,250
1988-08-31	465	465	460	462	8,000	2,310
1988-08-30	460	460	460	460	13,000	2,300
1988-08-29	470	470	460	460	6,000	2,300
1988-08-27	470	470	465	465	4,000	2,325
1988-08-26	473	473	472	472	4,000	2,360
1988-08-25	470	488	470	470	6,000	2,350
1988-08-24	475	475	475	475	4,000	2,375
1988-08-23	490	500	475	475	5,000	2,375
1988-08-22	475	500	475	500	8,000	2,500
1988-08-19	470	470	460	460	26,000	2,300
1988-08-18	472	472	466	466	11,000	2,330
1988-08-17	468	480	468	480	13,000	2,400
1988-08-16	468	468	468	468	2,000	2,340
1988-08-15	468	468	460	460	2,000	2,300
1988-08-12	470	475	468	468	6,000	2,340
1988-08-11	470	470	470	470	4,000	2,350
1988-08-10	470	470	470	470	17,000	2,350
1988-08-09	475	475	469	470	9,000	2,350
1988-08-08	490	490	475	490	21,000	2,450
1988-08-06	490	490	490	490	1,000	2,450
1988-08-05	500	500	495	495	15,000	2,475
1988-08-04	500	500	490	498	44,000	2,490
1988-08-03	499	500	485	485	12,000	2,425
1988-08-02	498	498	480	480	16,000	2,400
1988-08-01	500	500	490	490	14,000	2,450
1988-07-30	498	500	490	500	10,000	2,500
1988-07-29	500	500	490	490	8,000	2,450
1988-07-28	503	503	471	471	37,000	2,355
1988-07-27	502	505	500	504	22,000	2,520
1988-07-26	500	505	500	501	16,000	2,505
1988-07-25	515	515	500	510	18,000	2,550
1988-07-23	540	542	530	530	37,000	2,650
1988-07-22	540	560	540	547	87,000	2,735
1988-07-21	540	550	530	530	55,000	2,650
1988-07-20	525	530	525	530	12,000	2,650
1988-07-19	549	550	525	525	39,000	2,625
1988-07-18	550	552	540	540	35,000	2,700
1988-07-15	511	530	511	530	24,000	2,650
1988-07-14	518	525	502	510	12,000	2,550
1988-07-13	535	535	501	518	25,000	2,590
1988-07-12	501	525	501	525	11,000	2,625
1988-07-11	515	515	500	501	16,000	2,505
1988-07-08	527	535	527	530	13,000	2,650
1988-07-07	531	531	527	527	17,000	2,635
1988-07-06	538	538	531	532	13,000	2,660
1988-07-05	538	538	535	538	35,000	2,690
1988-07-04	535	535	530	530	42,000	2,650
1988-07-02	535	544	535	536	40,000	2,680
1988-07-01	529	544	527	544	66,000	2,720
1988-06-30	533	540	527	528	53,000	2,640
1988-06-29	550	556	540	540	75,000	2,700
1988-06-28	575	579	559	561	193,000	2,805
1988-06-27	550	580	550	555	208,000	2,775
1988-06-25	531	536	530	536	122,000	2,680
1988-06-24	497	528	497	528	164,000	2,640
1988-06-23	500	503	490	495	32,000	2,475
1988-06-22	501	510	501	508	108,000	2,540
1988-06-21	485	500	483	495	109,000	2,475
1988-06-20	460	460	455	455	29,000	2,275
1988-06-17	455	455	450	450	15,000	2,250
1988-06-16	455	455	448	450	23,000	2,250
1988-06-15	458	458	455	455	15,000	2,275
1988-06-14	450	459	447	455	21,000	2,275
1988-06-13	446	450	446	450	10,000	2,250
1988-06-10	446	456	446	450	27,000	2,250
1988-06-09	453	458	446	456	40,000	2,280
1988-06-08	453	453	450	453	25,000	2,265
1988-06-07	454	455	451	451	19,000	2,255
1988-06-06	460	460	454	454	12,000	2,270
1988-06-04	448	448	440	445	11,000	2,225
1988-06-03	450	455	445	446	27,000	2,230
1988-06-02	453	460	453	460	23,000	2,300
1988-06-01	455	460	453	460	25,000	2,300
1988-05-31	469	469	453	453	29,000	2,265
1988-05-30	469	469	460	465	37,000	2,325
1988-05-28	460	460	450	455	21,000	2,275
1988-05-27	471	473	460	460	31,000	2,300
1988-05-26	480	480	470	470	37,000	2,350
1988-05-25	478	479	476	476	50,000	2,380
1988-05-24	479	480	476	479	34,000	2,395
1988-05-23	471	473	469	473	107,000	2,365
1988-05-20	480	480	470	474	73,000	2,370
1988-05-19	475	499	468	468	323,000	2,340
1988-05-18	430	470	425	470	154,000	2,350
1988-05-17	415	435	415	430	87,000	2,150
1988-05-16	410	410	408	410	22,000	2,050
1988-05-13	401	413	401	413	9,000	2,065
1988-05-12	395	413	395	413	25,000	2,065
1988-05-11	418	418	410	415	31,000	2,075
1988-05-10	420	425	405	415	90,000	2,075
1988-05-09	402	420	402	420	113,000	2,100
1988-05-07	400	405	400	405	60,000	2,025
1988-05-06	409	409	390	390	67,000	1,950
1988-05-02	408	409	400	409	135,000	2,045
1988-04-30	400	409	398	406	132,000	2,030
1988-04-28	380	383	378	383	58,000	1,915
1988-04-27	380	382	378	378	71,000	1,890
1988-04-26	372	378	372	376	80,000	1,880
1988-04-25	365	368	365	368	33,000	1,840
1988-04-23	363	365	363	363	17,000	1,815
1988-04-22	360	362	355	362	21,000	1,810
1988-04-21	354	360	354	360	7,000	1,800
1988-04-20	360	360	352	352	9,000	1,760
1988-04-19	362	362	350	350	11,000	1,750
1988-04-18	365	369	358	360	13,000	1,800
1988-04-15	355	355	350	355	10,000	1,775
1988-04-14	357	360	356	360	9,000	1,800
1988-04-13	355	355	355	355	1,000	1,775
1988-04-12	360	360	356	356	6,000	1,780
1988-04-11	358	358	355	355	5,000	1,775
1988-04-08	366	368	360	360	18,000	1,800
1988-04-07	355	369	355	369	26,000	1,845
1988-04-06	360	360	355	355	13,000	1,775
1988-04-05	368	368	360	360	33,000	1,800
1988-04-04	350	372	350	368	35,000	1,840
1988-04-02	348	349	346	348	11,000	1,740
1988-04-01	345	350	345	345	7,000	1,725
1988-03-31	345	345	345	345	7,000	1,725
1988-03-30	350	350	340	340	15,000	1,700
1988-03-29	350	350	345	347	11,000	1,735
1988-03-28	335	340	335	340	10,000	1,700
1988-03-25	340	340	337	337	27,000	1,685
1988-03-24	340	340	335	340	22,000	1,700
1988-03-23	336	345	330	340	13,000	1,700
1988-03-22	335	335	330	335	14,000	1,675
1988-03-18	340	340	335	335	8,000	1,675
1988-03-17	344	353	340	340	54,000	1,700
1988-03-16	329	345	327	345	79,000	1,725
1988-03-15	332	332	328	329	27,000	1,645
1988-03-14	331	335	331	335	19,000	1,675
1988-03-11	316	325	316	325	24,000	1,625
1988-03-10	316	316	316	316	1,000	1,580
1988-03-09	315	315	315	315	1,000	1,575
1988-03-08	320	320	315	315	9,000	1,575
1988-03-07	311	315	311	315	4,000	1,575
1988-03-05	311	311	311	311	1,000	1,555
1988-03-04	320	320	313	316	7,000	1,580
1988-03-03	315	320	310	310	14,000	1,550
1988-03-02	310	320	310	320	12,000	1,600
1988-03-01	312	312	312	312	9,000	1,560
1988-02-29	312	312	312	312	2,000	1,560
1988-02-27	320	320	315	315	4,000	1,575
1988-02-26	320	320	320	320	4,000	1,600
1988-02-25	317	320	317	320	6,000	1,600
1988-02-24	322	323	322	322	11,000	1,610
1988-02-23	330	330	323	323	6,000	1,615
1988-02-22	320	321	320	321	6,000	1,605
1988-02-19	320	320	312	312	8,000	1,560
1988-02-17	326	326	312	312	5,000	1,560
1988-02-16	323	323	320	320	10,000	1,600
1988-02-15	326	326	326	326	4,000	1,630
1988-02-12	327	330	320	323	21,000	1,615
1988-02-10	326	326	326	326	5,000	1,630
1988-02-09	325	325	325	325	5,000	1,625
1988-02-08	330	330	325	325	4,000	1,625
1988-02-06	330	331	330	331	25,000	1,655
1988-02-05	334	334	330	330	19,000	1,650
1988-02-04	328	334	328	330	35,000	1,650
1988-02-03	328	328	328	328	4,000	1,640
1988-02-02	330	330	329	329	7,000	1,645
1988-02-01	329	330	329	330	21,000	1,650
1988-01-30	329	329	323	323	15,000	1,615
1988-01-29	325	330	315	321	34,000	1,605
1988-01-28	310	330	310	327	35,000	1,635
1988-01-27	305	310	300	307	19,000	1,535
1988-01-26	304	305	304	305	10,000	1,525
1988-01-25	300	300	300	300	3,000	1,500
1988-01-23	297	297	295	295	4,000	1,475
1988-01-22	300	300	300	300	8,000	1,500
1988-01-21	304	304	304	304	4,000	1,520
1988-01-20	306	306	306	306	3,000	1,530
1988-01-19	300	300	300	300	3,000	1,500
1988-01-18	310	312	310	312	4,000	1,560
1988-01-14	295	296	295	296	4,000	1,480
1988-01-13	300	303	300	300	7,000	1,500
1988-01-12	305	305	300	305	4,000	1,525
1988-01-07	305	305	305	305	1,000	1,525
1988-01-05	290	290	290	290	3,000	1,450
1988-01-04	300	300	300	300	11,000	1,500

分割・併合履歴： [2017-09-27]1株→0.2株