6018 阪神内燃機工業(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,030 | 1,030 | 1,000 | 1,020 | 35,000 | 5,100 |
| 1989-12-28 | 1,030 | 1,030 | 1,020 | 1,030 | 29,000 | 5,150 |
| 1989-12-27 | 1,020 | 1,030 | 1,020 | 1,020 | 18,000 | 5,100 |
| 1989-12-26 | 1,040 | 1,040 | 1,020 | 1,020 | 11,000 | 5,100 |
| 1989-12-25 | 1,040 | 1,040 | 1,020 | 1,040 | 27,000 | 5,200 |
| 1989-12-22 | 1,060 | 1,070 | 1,020 | 1,050 | 125,000 | 5,250 |
| 1989-12-21 | 1,030 | 1,050 | 1,020 | 1,050 | 80,000 | 5,250 |
| 1989-12-20 | 1,000 | 1,020 | 1,000 | 1,000 | 59,000 | 5,000 |
| 1989-12-19 | 1,000 | 1,000 | 990 | 991 | 24,000 | 4,955 |
| 1989-12-18 | 1,010 | 1,010 | 1,000 | 1,000 | 18,000 | 5,000 |
| 1989-12-15 | 1,010 | 1,010 | 990 | 1,010 | 36,000 | 5,050 |
| 1989-12-14 | 1,010 | 1,010 | 1,000 | 1,010 | 53,000 | 5,050 |
| 1989-12-13 | 1,000 | 1,010 | 1,000 | 1,010 | 21,000 | 5,050 |
| 1989-12-12 | 1,000 | 1,000 | 996 | 998 | 16,000 | 4,990 |
| 1989-12-11 | 1,000 | 1,000 | 996 | 996 | 15,000 | 4,980 |
| 1989-12-08 | 1,000 | 1,010 | 995 | 995 | 27,000 | 4,975 |
| 1989-12-07 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 | 5,000 |
| 1989-12-06 | 996 | 1,000 | 990 | 995 | 20,000 | 4,975 |
| 1989-12-05 | 1,010 | 1,010 | 995 | 996 | 6,000 | 4,980 |
| 1989-12-04 | 995 | 1,010 | 990 | 990 | 32,000 | 4,950 |
| 1989-12-01 | 1,000 | 1,000 | 985 | 990 | 40,000 | 4,950 |
| 1989-11-30 | 1,010 | 1,010 | 1,000 | 1,000 | 17,000 | 5,000 |
| 1989-11-29 | 1,010 | 1,020 | 1,000 | 1,000 | 14,000 | 5,000 |
| 1989-11-28 | 1,040 | 1,040 | 1,010 | 1,010 | 25,000 | 5,050 |
| 1989-11-27 | 1,050 | 1,050 | 1,010 | 1,030 | 77,000 | 5,150 |
| 1989-11-24 | 1,040 | 1,040 | 1,020 | 1,040 | 71,000 | 5,200 |
| 1989-11-22 | 1,010 | 1,010 | 997 | 1,000 | 37,000 | 5,000 |
| 1989-11-21 | 1,010 | 1,010 | 995 | 995 | 37,000 | 4,975 |
| 1989-11-20 | 1,000 | 1,010 | 995 | 1,010 | 16,000 | 5,050 |
| 1989-11-17 | 1,020 | 1,020 | 1,000 | 1,000 | 13,000 | 5,000 |
| 1989-11-16 | 1,030 | 1,050 | 990 | 1,010 | 20,000 | 5,050 |
| 1989-11-15 | 1,040 | 1,050 | 1,020 | 1,030 | 32,000 | 5,150 |
| 1989-11-14 | 1,050 | 1,060 | 1,040 | 1,050 | 82,000 | 5,250 |
| 1989-11-13 | 1,050 | 1,060 | 1,040 | 1,040 | 33,000 | 5,200 |
| 1989-11-10 | 1,030 | 1,060 | 1,030 | 1,050 | 97,000 | 5,250 |
| 1989-11-09 | 1,080 | 1,080 | 1,030 | 1,030 | 239,000 | 5,150 |
| 1989-11-08 | 940 | 1,000 | 940 | 1,000 | 56,000 | 5,000 |
| 1989-11-07 | 891 | 900 | 891 | 900 | 23,000 | 4,500 |
| 1989-11-06 | 940 | 940 | 915 | 915 | 18,000 | 4,575 |
| 1989-11-01 | 940 | 940 | 920 | 930 | 18,000 | 4,650 |
| 1989-10-31 | 940 | 950 | 940 | 940 | 15,000 | 4,700 |
| 1989-10-30 | 960 | 960 | 940 | 940 | 10,000 | 4,700 |
| 1989-10-27 | 990 | 999 | 950 | 960 | 43,000 | 4,800 |
| 1989-10-26 | 995 | 995 | 955 | 970 | 22,000 | 4,850 |
| 1989-10-25 | 1,000 | 1,000 | 980 | 990 | 40,000 | 4,950 |
| 1989-10-24 | 1,000 | 1,020 | 990 | 991 | 25,000 | 4,955 |
| 1989-10-23 | 1,040 | 1,040 | 1,020 | 1,020 | 8,000 | 5,100 |
| 1989-10-20 | 1,010 | 1,040 | 1,010 | 1,040 | 94,000 | 5,200 |
| 1989-10-19 | 1,050 | 1,050 | 1,010 | 1,010 | 45,000 | 5,050 |
| 1989-10-18 | 1,070 | 1,150 | 1,010 | 1,070 | 640,000 | 5,350 |
| 1989-10-17 | 960 | 1,050 | 959 | 1,050 | 297,000 | 5,250 |
| 1989-10-16 | 950 | 950 | 949 | 949 | 25,000 | 4,745 |
| 1989-10-13 | 925 | 989 | 920 | 989 | 79,000 | 4,945 |
| 1989-10-12 | 945 | 949 | 910 | 930 | 42,000 | 4,650 |
| 1989-10-11 | 970 | 970 | 940 | 950 | 34,000 | 4,750 |
| 1989-10-09 | 1,000 | 1,000 | 980 | 980 | 70,000 | 4,900 |
| 1989-10-06 | 1,030 | 1,040 | 985 | 1,000 | 185,000 | 5,000 |
| 1989-10-05 | 1,010 | 1,050 | 1,010 | 1,020 | 250,000 | 5,100 |
| 1989-10-04 | 935 | 999 | 934 | 999 | 313,000 | 4,995 |
| 1989-10-03 | 900 | 935 | 900 | 935 | 220,000 | 4,675 |
| 1989-10-02 | 885 | 890 | 875 | 875 | 147,000 | 4,375 |
| 1989-09-29 | 850 | 900 | 850 | 900 | 441,000 | 4,500 |
| 1989-09-28 | 824 | 846 | 821 | 845 | 193,000 | 4,225 |
| 1989-09-27 | 797 | 830 | 795 | 810 | 128,000 | 4,050 |
| 1989-09-26 | 800 | 800 | 795 | 795 | 19,000 | 3,975 |
| 1989-09-25 | 805 | 805 | 800 | 800 | 32,000 | 4,000 |
| 1989-09-22 | 800 | 810 | 797 | 805 | 111,000 | 4,025 |
| 1989-09-21 | 788 | 800 | 788 | 800 | 75,000 | 4,000 |
| 1989-09-20 | 780 | 789 | 780 | 785 | 63,000 | 3,925 |
| 1989-09-19 | 799 | 799 | 780 | 780 | 56,000 | 3,900 |
| 1989-09-18 | 760 | 790 | 756 | 789 | 76,000 | 3,945 |
| 1989-09-14 | 739 | 750 | 735 | 750 | 39,000 | 3,750 |
| 1989-09-13 | 740 | 740 | 730 | 732 | 13,000 | 3,660 |
| 1989-09-12 | 730 | 740 | 730 | 738 | 27,000 | 3,690 |
| 1989-09-11 | 740 | 750 | 740 | 745 | 16,000 | 3,725 |
| 1989-09-08 | 700 | 710 | 700 | 710 | 4,000 | 3,550 |
| 1989-09-07 | 710 | 710 | 700 | 700 | 17,000 | 3,500 |
| 1989-09-06 | 720 | 720 | 710 | 710 | 17,000 | 3,550 |
| 1989-09-05 | 720 | 720 | 720 | 720 | 5,000 | 3,600 |
| 1989-09-04 | 715 | 720 | 700 | 710 | 22,000 | 3,550 |
| 1989-09-01 | 700 | 706 | 700 | 706 | 12,000 | 3,530 |
| 1989-08-31 | 700 | 700 | 685 | 685 | 28,000 | 3,425 |
| 1989-08-30 | 720 | 720 | 716 | 716 | 6,000 | 3,580 |
| 1989-08-29 | 730 | 730 | 726 | 726 | 11,000 | 3,630 |
| 1989-08-28 | 731 | 740 | 731 | 736 | 25,000 | 3,680 |
| 1989-08-25 | 715 | 730 | 715 | 730 | 15,000 | 3,650 |
| 1989-08-24 | 702 | 710 | 700 | 710 | 11,000 | 3,550 |
| 1989-08-23 | 705 | 715 | 701 | 715 | 16,000 | 3,575 |
| 1989-08-22 | 720 | 720 | 705 | 705 | 10,000 | 3,525 |
| 1989-08-21 | 712 | 720 | 710 | 720 | 9,000 | 3,600 |
| 1989-08-18 | 715 | 715 | 710 | 710 | 11,000 | 3,550 |
| 1989-08-17 | 711 | 713 | 711 | 713 | 9,000 | 3,565 |
| 1989-08-16 | 707 | 711 | 706 | 711 | 6,000 | 3,555 |
| 1989-08-15 | 703 | 705 | 703 | 705 | 7,000 | 3,525 |
| 1989-08-14 | 705 | 710 | 705 | 705 | 7,000 | 3,525 |
| 1989-08-11 | 710 | 710 | 701 | 701 | 5,000 | 3,505 |
| 1989-08-10 | 713 | 713 | 710 | 710 | 15,000 | 3,550 |
| 1989-08-09 | 723 | 723 | 723 | 723 | 1,000 | 3,615 |
| 1989-08-08 | 722 | 722 | 722 | 722 | 1,000 | 3,610 |
| 1989-08-07 | 710 | 713 | 710 | 713 | 14,000 | 3,565 |
| 1989-08-04 | 705 | 711 | 705 | 710 | 9,000 | 3,550 |
| 1989-08-03 | 706 | 706 | 705 | 705 | 3,000 | 3,525 |
| 1989-08-02 | 711 | 711 | 705 | 705 | 6,000 | 3,525 |
| 1989-08-01 | 700 | 711 | 700 | 711 | 17,000 | 3,555 |
| 1989-07-31 | 725 | 740 | 720 | 720 | 15,000 | 3,600 |
| 1989-07-28 | 730 | 730 | 730 | 730 | 59,000 | 3,650 |
| 1989-07-27 | 740 | 740 | 730 | 730 | 17,000 | 3,650 |
| 1989-07-26 | 710 | 740 | 705 | 740 | 19,000 | 3,700 |
| 1989-07-25 | 720 | 726 | 700 | 700 | 29,000 | 3,500 |
| 1989-07-24 | 745 | 745 | 736 | 736 | 11,000 | 3,680 |
| 1989-07-21 | 745 | 745 | 743 | 745 | 44,000 | 3,725 |
| 1989-07-20 | 735 | 745 | 735 | 745 | 44,000 | 3,725 |
| 1989-07-19 | 743 | 743 | 730 | 730 | 11,000 | 3,650 |
| 1989-07-18 | 754 | 754 | 740 | 740 | 38,000 | 3,700 |
| 1989-07-17 | 750 | 760 | 750 | 754 | 70,000 | 3,770 |
| 1989-07-14 | 750 | 750 | 745 | 750 | 85,000 | 3,750 |
| 1989-07-13 | 730 | 750 | 729 | 750 | 113,000 | 3,750 |
| 1989-07-12 | 740 | 740 | 730 | 730 | 54,000 | 3,650 |
| 1989-07-11 | 705 | 739 | 705 | 739 | 111,000 | 3,695 |
| 1989-07-10 | 710 | 712 | 700 | 700 | 48,000 | 3,500 |
| 1989-07-07 | 685 | 730 | 685 | 716 | 66,000 | 3,580 |
| 1989-07-06 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 1989-07-05 | 680 | 680 | 680 | 680 | 5,000 | 3,400 |
| 1989-07-04 | 668 | 680 | 668 | 680 | 2,000 | 3,400 |
| 1989-07-03 | 668 | 670 | 668 | 668 | 10,000 | 3,340 |
| 1989-06-30 | 686 | 689 | 680 | 680 | 17,000 | 3,400 |
| 1989-06-29 | 685 | 689 | 676 | 689 | 30,000 | 3,445 |
| 1989-06-28 | 668 | 676 | 668 | 676 | 33,000 | 3,380 |
| 1989-06-27 | 665 | 675 | 665 | 670 | 36,000 | 3,350 |
| 1989-06-26 | 665 | 670 | 665 | 665 | 12,000 | 3,325 |
| 1989-06-23 | 670 | 670 | 670 | 670 | 18,000 | 3,350 |
| 1989-06-22 | 670 | 670 | 670 | 670 | 6,000 | 3,350 |
| 1989-06-21 | 670 | 670 | 670 | 670 | 15,000 | 3,350 |
| 1989-06-20 | 660 | 669 | 660 | 669 | 6,000 | 3,345 |
| 1989-06-19 | 670 | 670 | 655 | 655 | 6,000 | 3,275 |
| 1989-06-16 | 665 | 665 | 650 | 665 | 10,000 | 3,325 |
| 1989-06-15 | 679 | 679 | 669 | 669 | 18,000 | 3,345 |
| 1989-06-14 | 675 | 680 | 675 | 679 | 20,000 | 3,395 |
| 1989-06-13 | 680 | 680 | 675 | 675 | 35,000 | 3,375 |
| 1989-06-12 | 680 | 680 | 675 | 680 | 9,000 | 3,400 |
| 1989-06-09 | 690 | 694 | 690 | 694 | 12,000 | 3,470 |
| 1989-06-08 | 681 | 685 | 681 | 684 | 13,000 | 3,420 |
| 1989-06-07 | 680 | 680 | 670 | 680 | 23,000 | 3,400 |
| 1989-06-06 | 680 | 685 | 680 | 681 | 15,000 | 3,405 |
| 1989-06-05 | 709 | 710 | 700 | 700 | 35,000 | 3,500 |
| 1989-06-02 | 700 | 719 | 700 | 710 | 128,000 | 3,550 |
| 1989-06-01 | 685 | 690 | 681 | 686 | 29,000 | 3,430 |
| 1989-05-31 | 670 | 690 | 670 | 690 | 36,000 | 3,450 |
| 1989-05-30 | 650 | 665 | 650 | 660 | 6,000 | 3,300 |
| 1989-05-29 | 655 | 657 | 650 | 657 | 11,000 | 3,285 |
| 1989-05-26 | 660 | 660 | 655 | 655 | 8,000 | 3,275 |
| 1989-05-25 | 666 | 675 | 660 | 660 | 36,000 | 3,300 |
| 1989-05-24 | 670 | 675 | 665 | 665 | 25,000 | 3,325 |
| 1989-05-23 | 675 | 675 | 670 | 670 | 82,000 | 3,350 |
| 1989-05-22 | 710 | 710 | 690 | 690 | 34,000 | 3,450 |
| 1989-05-19 | 714 | 714 | 704 | 710 | 162,000 | 3,550 |
| 1989-05-18 | 710 | 720 | 708 | 710 | 245,000 | 3,550 |
| 1989-05-17 | 675 | 700 | 670 | 695 | 217,000 | 3,475 |
| 1989-05-16 | 670 | 670 | 650 | 657 | 30,000 | 3,285 |
| 1989-05-15 | 660 | 680 | 660 | 670 | 94,000 | 3,350 |
| 1989-05-12 | 644 | 664 | 644 | 660 | 80,000 | 3,300 |
| 1989-05-11 | 642 | 645 | 641 | 645 | 34,000 | 3,225 |
| 1989-05-10 | 659 | 659 | 642 | 650 | 73,000 | 3,250 |
| 1989-05-09 | 660 | 670 | 651 | 660 | 101,000 | 3,300 |
| 1989-05-08 | 700 | 700 | 661 | 661 | 298,000 | 3,305 |
| 1989-05-02 | 605 | 640 | 602 | 640 | 199,000 | 3,200 |
| 1989-05-01 | 580 | 599 | 580 | 599 | 54,000 | 2,995 |
| 1989-04-28 | 574 | 580 | 574 | 576 | 47,000 | 2,880 |
| 1989-04-27 | 580 | 580 | 559 | 577 | 23,000 | 2,885 |
| 1989-04-26 | 560 | 575 | 559 | 570 | 31,000 | 2,850 |
| 1989-04-25 | 540 | 548 | 535 | 548 | 4,000 | 2,740 |
| 1989-04-24 | 540 | 540 | 535 | 540 | 11,000 | 2,700 |
| 1989-04-21 | 550 | 550 | 549 | 550 | 24,000 | 2,750 |
| 1989-04-20 | 545 | 545 | 530 | 530 | 9,000 | 2,650 |
| 1989-04-19 | 550 | 550 | 548 | 548 | 4,000 | 2,740 |
| 1989-04-18 | 550 | 550 | 545 | 545 | 11,000 | 2,725 |
| 1989-04-17 | 550 | 550 | 547 | 547 | 8,000 | 2,735 |
| 1989-04-14 | 545 | 547 | 545 | 547 | 17,000 | 2,735 |
| 1989-04-13 | 540 | 540 | 535 | 535 | 2,000 | 2,675 |
| 1989-04-12 | 535 | 540 | 535 | 540 | 8,000 | 2,700 |
| 1989-04-11 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 1989-04-10 | 536 | 536 | 535 | 535 | 11,000 | 2,675 |
| 1989-04-07 | 535 | 536 | 531 | 531 | 11,000 | 2,655 |
| 1989-04-06 | 545 | 545 | 545 | 545 | 10,000 | 2,725 |
| 1989-04-05 | 550 | 550 | 545 | 546 | 24,000 | 2,730 |
| 1989-04-04 | 545 | 546 | 544 | 546 | 16,000 | 2,730 |
| 1989-04-03 | 551 | 565 | 550 | 550 | 8,000 | 2,750 |
| 1989-03-31 | 568 | 568 | 556 | 556 | 3,000 | 2,780 |
| 1989-03-30 | 550 | 555 | 550 | 550 | 5,000 | 2,750 |
| 1989-03-29 | 530 | 580 | 530 | 580 | 14,000 | 2,900 |
| 1989-03-28 | 540 | 548 | 535 | 535 | 8,000 | 2,675 |
| 1989-03-27 | 560 | 560 | 532 | 555 | 13,000 | 2,775 |
| 1989-03-24 | 561 | 561 | 560 | 561 | 17,000 | 2,805 |
| 1989-03-23 | 565 | 565 | 555 | 555 | 2,000 | 2,775 |
| 1989-03-22 | 574 | 574 | 560 | 565 | 5,000 | 2,825 |
| 1989-03-20 | 560 | 580 | 560 | 580 | 11,000 | 2,900 |
| 1989-03-17 | 570 | 570 | 565 | 565 | 6,000 | 2,825 |
| 1989-03-16 | 555 | 575 | 555 | 570 | 6,000 | 2,850 |
| 1989-03-15 | 561 | 575 | 550 | 550 | 22,000 | 2,750 |
| 1989-03-14 | 586 | 586 | 575 | 575 | 31,000 | 2,875 |
| 1989-03-13 | 585 | 595 | 580 | 585 | 50,000 | 2,925 |
| 1989-03-10 | 552 | 575 | 552 | 575 | 52,000 | 2,875 |
| 1989-03-09 | 550 | 550 | 533 | 550 | 14,000 | 2,750 |
| 1989-03-08 | 536 | 550 | 534 | 550 | 27,000 | 2,750 |
| 1989-03-07 | 534 | 536 | 534 | 536 | 5,000 | 2,680 |
| 1989-03-06 | 535 | 535 | 535 | 535 | 5,000 | 2,675 |
| 1989-03-03 | 535 | 535 | 534 | 534 | 6,000 | 2,670 |
| 1989-03-02 | 531 | 531 | 531 | 531 | 1,000 | 2,655 |
| 1989-03-01 | 533 | 533 | 531 | 531 | 14,000 | 2,655 |
| 1989-02-28 | 530 | 534 | 530 | 534 | 3,000 | 2,670 |
| 1989-02-27 | 549 | 549 | 540 | 541 | 13,000 | 2,705 |
| 1989-02-23 | 535 | 535 | 530 | 535 | 17,000 | 2,675 |
| 1989-02-22 | 530 | 550 | 530 | 535 | 9,000 | 2,675 |
| 1989-02-21 | 550 | 550 | 522 | 550 | 29,000 | 2,750 |
| 1989-02-20 | 540 | 552 | 520 | 552 | 21,000 | 2,760 |
| 1989-02-17 | 565 | 565 | 550 | 550 | 5,000 | 2,750 |
| 1989-02-16 | 559 | 575 | 559 | 560 | 22,000 | 2,800 |
| 1989-02-15 | 523 | 580 | 523 | 555 | 46,000 | 2,775 |
| 1989-02-14 | 525 | 529 | 520 | 520 | 19,000 | 2,600 |
| 1989-02-13 | 540 | 540 | 520 | 525 | 33,000 | 2,625 |
| 1989-02-10 | 565 | 565 | 548 | 548 | 15,000 | 2,740 |
| 1989-02-09 | 581 | 582 | 565 | 566 | 20,000 | 2,830 |
| 1989-02-08 | 581 | 581 | 570 | 580 | 72,000 | 2,900 |
| 1989-02-07 | 582 | 587 | 570 | 585 | 75,000 | 2,925 |
| 1989-02-06 | 600 | 614 | 585 | 587 | 151,000 | 2,935 |
| 1989-02-03 | 550 | 601 | 545 | 600 | 312,000 | 3,000 |
| 1989-02-02 | 520 | 550 | 510 | 550 | 108,000 | 2,750 |
| 1989-02-01 | 535 | 535 | 520 | 520 | 22,000 | 2,600 |
| 1989-01-31 | 543 | 555 | 530 | 533 | 58,000 | 2,665 |
| 1989-01-30 | 540 | 550 | 540 | 550 | 85,000 | 2,750 |
| 1989-01-28 | 525 | 530 | 520 | 530 | 76,000 | 2,650 |
| 1989-01-27 | 510 | 510 | 495 | 500 | 63,000 | 2,500 |
| 1989-01-26 | 490 | 525 | 490 | 525 | 72,000 | 2,625 |
| 1989-01-25 | 479 | 479 | 463 | 463 | 12,000 | 2,315 |
| 1989-01-24 | 470 | 476 | 470 | 475 | 15,000 | 2,375 |
| 1989-01-23 | 462 | 475 | 462 | 470 | 11,000 | 2,350 |
| 1989-01-20 | 460 | 460 | 460 | 460 | 11,000 | 2,300 |
| 1989-01-19 | 460 | 475 | 460 | 475 | 21,000 | 2,375 |
| 1989-01-18 | 460 | 460 | 460 | 460 | 13,000 | 2,300 |
| 1989-01-17 | 455 | 460 | 455 | 455 | 8,000 | 2,275 |
| 1989-01-13 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 1989-01-12 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 1989-01-11 | 450 | 454 | 440 | 440 | 16,000 | 2,200 |
| 1989-01-10 | 442 | 450 | 442 | 450 | 3,000 | 2,250 |
| 1989-01-09 | 440 | 442 | 421 | 430 | 6,000 | 2,150 |
| 1989-01-06 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 1989-01-05 | 435 | 450 | 435 | 450 | 6,000 | 2,250 |
| 1989-01-04 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
