6018 阪神内燃機工業(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 598 | 598 | 598 | 598 | 2,000 | 2,990 |
| 1990-12-27 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 1990-12-26 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1990-12-21 | 615 | 615 | 615 | 615 | 3,000 | 3,075 |
| 1990-12-20 | 631 | 631 | 628 | 628 | 18,000 | 3,140 |
| 1990-12-19 | 631 | 631 | 630 | 631 | 16,000 | 3,155 |
| 1990-12-18 | 630 | 631 | 630 | 631 | 12,000 | 3,155 |
| 1990-12-17 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1990-12-14 | 631 | 631 | 631 | 631 | 9,000 | 3,155 |
| 1990-12-13 | 632 | 632 | 632 | 632 | 4,000 | 3,160 |
| 1990-12-12 | 630 | 631 | 630 | 631 | 45,000 | 3,155 |
| 1990-12-11 | 623 | 623 | 615 | 620 | 10,000 | 3,100 |
| 1990-12-10 | 641 | 641 | 630 | 630 | 5,000 | 3,150 |
| 1990-12-07 | 600 | 640 | 595 | 640 | 12,000 | 3,200 |
| 1990-12-04 | 600 | 625 | 600 | 610 | 6,000 | 3,050 |
| 1990-12-03 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1990-11-27 | 672 | 680 | 672 | 680 | 5,000 | 3,400 |
| 1990-11-26 | 680 | 680 | 671 | 671 | 4,000 | 3,355 |
| 1990-11-22 | 691 | 700 | 685 | 687 | 25,000 | 3,435 |
| 1990-11-21 | 700 | 700 | 688 | 688 | 57,000 | 3,440 |
| 1990-11-20 | 660 | 710 | 650 | 700 | 293,000 | 3,500 |
| 1990-11-19 | 660 | 660 | 640 | 651 | 8,000 | 3,255 |
| 1990-11-16 | 670 | 670 | 665 | 665 | 4,000 | 3,325 |
| 1990-11-15 | 680 | 680 | 669 | 669 | 7,000 | 3,345 |
| 1990-11-14 | 668 | 668 | 668 | 668 | 3,000 | 3,340 |
| 1990-11-13 | 700 | 700 | 700 | 700 | 9,000 | 3,500 |
| 1990-11-09 | 695 | 695 | 680 | 680 | 12,000 | 3,400 |
| 1990-11-08 | 730 | 730 | 700 | 700 | 30,000 | 3,500 |
| 1990-11-07 | 725 | 744 | 723 | 730 | 61,000 | 3,650 |
| 1990-11-06 | 701 | 720 | 701 | 720 | 51,000 | 3,600 |
| 1990-11-05 | 680 | 700 | 680 | 700 | 12,000 | 3,500 |
| 1990-11-02 | 685 | 686 | 675 | 675 | 14,000 | 3,375 |
| 1990-11-01 | 700 | 701 | 690 | 691 | 36,000 | 3,455 |
| 1990-10-31 | 710 | 710 | 700 | 700 | 17,000 | 3,500 |
| 1990-10-30 | 710 | 710 | 699 | 700 | 9,000 | 3,500 |
| 1990-10-29 | 676 | 688 | 676 | 684 | 19,000 | 3,420 |
| 1990-10-26 | 649 | 660 | 649 | 660 | 18,000 | 3,300 |
| 1990-10-25 | 645 | 650 | 645 | 649 | 11,000 | 3,245 |
| 1990-10-24 | 652 | 655 | 640 | 640 | 7,000 | 3,200 |
| 1990-10-23 | 645 | 657 | 630 | 657 | 18,000 | 3,285 |
| 1990-10-22 | 600 | 620 | 600 | 620 | 43,000 | 3,100 |
| 1990-10-19 | 595 | 599 | 595 | 599 | 3,000 | 2,995 |
| 1990-10-18 | 572 | 598 | 572 | 590 | 8,000 | 2,950 |
| 1990-10-17 | 550 | 570 | 550 | 562 | 27,000 | 2,810 |
| 1990-10-16 | 550 | 550 | 540 | 550 | 13,000 | 2,750 |
| 1990-10-12 | 550 | 550 | 540 | 550 | 5,000 | 2,750 |
| 1990-10-11 | 555 | 557 | 549 | 550 | 10,000 | 2,750 |
| 1990-10-09 | 585 | 585 | 570 | 570 | 9,000 | 2,850 |
| 1990-10-08 | 545 | 575 | 545 | 560 | 6,000 | 2,800 |
| 1990-10-05 | 540 | 565 | 540 | 550 | 6,000 | 2,750 |
| 1990-10-04 | 510 | 530 | 510 | 520 | 15,000 | 2,600 |
| 1990-10-03 | 515 | 530 | 505 | 505 | 22,000 | 2,525 |
| 1990-10-02 | 520 | 520 | 500 | 510 | 14,000 | 2,550 |
| 1990-09-27 | 680 | 680 | 635 | 635 | 5,000 | 3,175 |
| 1990-09-26 | 695 | 697 | 685 | 685 | 18,000 | 3,425 |
| 1990-09-25 | 695 | 695 | 695 | 695 | 4,000 | 3,475 |
| 1990-09-21 | 690 | 690 | 690 | 690 | 4,000 | 3,450 |
| 1990-09-19 | 725 | 735 | 725 | 735 | 2,000 | 3,675 |
| 1990-09-18 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1990-09-17 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1990-09-13 | 755 | 760 | 755 | 760 | 18,000 | 3,800 |
| 1990-09-12 | 760 | 760 | 755 | 755 | 12,000 | 3,775 |
| 1990-09-11 | 740 | 740 | 735 | 735 | 6,000 | 3,675 |
| 1990-09-07 | 750 | 750 | 740 | 745 | 15,000 | 3,725 |
| 1990-09-06 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1990-09-05 | 765 | 765 | 765 | 765 | 13,000 | 3,825 |
| 1990-09-04 | 765 | 765 | 765 | 765 | 3,000 | 3,825 |
| 1990-09-03 | 769 | 769 | 766 | 766 | 6,000 | 3,830 |
| 1990-08-31 | 765 | 765 | 750 | 760 | 6,000 | 3,800 |
| 1990-08-29 | 760 | 760 | 760 | 760 | 4,000 | 3,800 |
| 1990-08-28 | 760 | 760 | 760 | 760 | 4,000 | 3,800 |
| 1990-08-27 | 730 | 730 | 730 | 730 | 4,000 | 3,650 |
| 1990-08-24 | 780 | 785 | 780 | 780 | 7,000 | 3,900 |
| 1990-08-22 | 840 | 841 | 830 | 841 | 19,000 | 4,205 |
| 1990-08-21 | 845 | 845 | 845 | 845 | 1,000 | 4,225 |
| 1990-08-20 | 848 | 850 | 848 | 850 | 9,000 | 4,250 |
| 1990-08-17 | 873 | 873 | 873 | 873 | 6,000 | 4,365 |
| 1990-08-16 | 873 | 873 | 873 | 873 | 2,000 | 4,365 |
| 1990-08-15 | 850 | 860 | 850 | 860 | 6,000 | 4,300 |
| 1990-08-10 | 860 | 860 | 855 | 855 | 2,000 | 4,275 |
| 1990-08-09 | 830 | 830 | 825 | 830 | 4,000 | 4,150 |
| 1990-08-08 | 850 | 850 | 820 | 820 | 13,000 | 4,100 |
| 1990-08-03 | 941 | 950 | 930 | 950 | 4,000 | 4,750 |
| 1990-08-02 | 950 | 950 | 950 | 950 | 7,000 | 4,750 |
| 1990-08-01 | 940 | 955 | 940 | 955 | 3,000 | 4,775 |
| 1990-07-27 | 960 | 960 | 945 | 945 | 4,000 | 4,725 |
| 1990-07-24 | 960 | 960 | 937 | 937 | 12,000 | 4,685 |
| 1990-07-23 | 985 | 985 | 975 | 975 | 9,000 | 4,875 |
| 1990-07-19 | 1,010 | 1,010 | 985 | 985 | 29,000 | 4,925 |
| 1990-07-18 | 990 | 1,000 | 990 | 1,000 | 406,000 | 5,000 |
| 1990-07-17 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 | 5,000 |
| 1990-07-16 | 1,050 | 1,050 | 1,000 | 1,000 | 14,000 | 5,000 |
| 1990-07-13 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 5,050 |
| 1990-07-12 | 995 | 1,010 | 995 | 995 | 5,000 | 4,975 |
| 1990-07-11 | 1,020 | 1,030 | 1,020 | 1,030 | 5,000 | 5,150 |
| 1990-07-10 | 1,040 | 1,060 | 1,020 | 1,020 | 17,000 | 5,100 |
| 1990-07-09 | 970 | 1,040 | 968 | 1,020 | 35,000 | 5,100 |
| 1990-07-06 | 960 | 960 | 960 | 960 | 9,000 | 4,800 |
| 1990-07-05 | 980 | 981 | 980 | 981 | 4,000 | 4,905 |
| 1990-07-04 | 945 | 945 | 940 | 941 | 12,000 | 4,705 |
| 1990-07-03 | 940 | 945 | 935 | 935 | 11,000 | 4,675 |
| 1990-07-02 | 950 | 950 | 945 | 945 | 2,000 | 4,725 |
| 1990-06-29 | 965 | 965 | 960 | 960 | 6,000 | 4,800 |
| 1990-06-28 | 960 | 968 | 960 | 964 | 14,000 | 4,820 |
| 1990-06-27 | 965 | 966 | 960 | 965 | 12,000 | 4,825 |
| 1990-06-26 | 960 | 965 | 960 | 965 | 11,000 | 4,825 |
| 1990-06-25 | 969 | 970 | 966 | 970 | 8,000 | 4,850 |
| 1990-06-22 | 980 | 980 | 980 | 980 | 9,000 | 4,900 |
| 1990-06-21 | 961 | 965 | 950 | 965 | 7,000 | 4,825 |
| 1990-06-20 | 975 | 975 | 966 | 966 | 5,000 | 4,830 |
| 1990-06-19 | 980 | 980 | 975 | 975 | 7,000 | 4,875 |
| 1990-06-18 | 979 | 980 | 976 | 979 | 31,000 | 4,895 |
| 1990-06-15 | 969 | 980 | 969 | 980 | 32,000 | 4,900 |
| 1990-06-14 | 970 | 970 | 970 | 970 | 19,000 | 4,850 |
| 1990-06-13 | 979 | 979 | 970 | 970 | 3,000 | 4,850 |
| 1990-06-12 | 980 | 980 | 975 | 975 | 2,000 | 4,875 |
| 1990-06-11 | 980 | 980 | 980 | 980 | 6,000 | 4,900 |
| 1990-06-08 | 980 | 985 | 960 | 965 | 16,000 | 4,825 |
| 1990-06-07 | 976 | 980 | 975 | 980 | 4,000 | 4,900 |
| 1990-06-06 | 990 | 990 | 970 | 970 | 6,000 | 4,850 |
| 1990-06-05 | 991 | 1,020 | 986 | 990 | 20,000 | 4,950 |
| 1990-06-04 | 1,020 | 1,020 | 990 | 990 | 6,000 | 4,950 |
| 1990-06-01 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 5,050 |
| 1990-05-31 | 1,050 | 1,050 | 1,010 | 1,010 | 31,000 | 5,050 |
| 1990-05-30 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 5,150 |
| 1990-05-29 | 1,070 | 1,070 | 1,050 | 1,050 | 91,000 | 5,250 |
| 1990-05-28 | 1,060 | 1,090 | 1,060 | 1,090 | 14,000 | 5,450 |
| 1990-05-25 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 | 5,500 |
| 1990-05-24 | 1,100 | 1,100 | 1,070 | 1,080 | 8,000 | 5,400 |
| 1990-05-23 | 1,120 | 1,120 | 1,100 | 1,100 | 8,000 | 5,500 |
| 1990-05-22 | 1,100 | 1,130 | 1,100 | 1,130 | 15,000 | 5,650 |
| 1990-05-21 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 | 5,500 |
| 1990-05-18 | 1,120 | 1,140 | 1,120 | 1,120 | 13,000 | 5,600 |
| 1990-05-17 | 1,100 | 1,110 | 1,100 | 1,110 | 40,000 | 5,550 |
| 1990-05-16 | 1,100 | 1,100 | 1,070 | 1,100 | 49,000 | 5,500 |
| 1990-05-15 | 1,060 | 1,100 | 1,060 | 1,100 | 25,000 | 5,500 |
| 1990-05-14 | 1,020 | 1,020 | 1,010 | 1,020 | 6,000 | 5,100 |
| 1990-05-11 | 1,000 | 1,000 | 1,000 | 1,000 | 21,000 | 5,000 |
| 1990-05-10 | 1,000 | 1,030 | 1,000 | 1,000 | 27,000 | 5,000 |
| 1990-05-09 | 975 | 1,000 | 975 | 1,000 | 27,000 | 5,000 |
| 1990-05-08 | 970 | 970 | 970 | 970 | 6,000 | 4,850 |
| 1990-05-07 | 965 | 980 | 935 | 935 | 12,000 | 4,675 |
| 1990-05-02 | 970 | 970 | 970 | 970 | 2,000 | 4,850 |
| 1990-05-01 | 910 | 965 | 910 | 965 | 21,000 | 4,825 |
| 1990-04-27 | 930 | 930 | 928 | 928 | 12,000 | 4,640 |
| 1990-04-26 | 935 | 945 | 935 | 935 | 13,000 | 4,675 |
| 1990-04-25 | 935 | 940 | 935 | 940 | 9,000 | 4,700 |
| 1990-04-24 | 915 | 940 | 915 | 940 | 7,000 | 4,700 |
| 1990-04-23 | 920 | 920 | 910 | 910 | 5,000 | 4,550 |
| 1990-04-19 | 880 | 880 | 880 | 880 | 5,000 | 4,400 |
| 1990-04-18 | 880 | 880 | 880 | 880 | 2,000 | 4,400 |
| 1990-04-17 | 895 | 900 | 880 | 880 | 7,000 | 4,400 |
| 1990-04-16 | 940 | 940 | 930 | 930 | 4,000 | 4,650 |
| 1990-04-13 | 910 | 945 | 910 | 945 | 18,000 | 4,725 |
| 1990-04-12 | 875 | 910 | 875 | 910 | 7,000 | 4,550 |
| 1990-04-11 | 870 | 870 | 870 | 870 | 5,000 | 4,350 |
| 1990-04-10 | 850 | 850 | 850 | 850 | 9,000 | 4,250 |
| 1990-04-09 | 800 | 850 | 800 | 850 | 6,000 | 4,250 |
| 1990-04-06 | 775 | 780 | 775 | 780 | 18,000 | 3,900 |
| 1990-04-03 | 900 | 900 | 900 | 900 | 18,000 | 4,500 |
| 1990-03-30 | 999 | 999 | 985 | 990 | 6,000 | 4,950 |
| 1990-03-29 | 950 | 980 | 949 | 980 | 28,000 | 4,900 |
| 1990-03-28 | 949 | 949 | 949 | 949 | 6,000 | 4,745 |
| 1990-03-27 | 910 | 915 | 910 | 915 | 23,000 | 4,575 |
| 1990-03-26 | 900 | 900 | 900 | 900 | 10,000 | 4,500 |
| 1990-03-23 | 906 | 906 | 900 | 900 | 8,000 | 4,500 |
| 1990-03-22 | 960 | 960 | 910 | 910 | 20,000 | 4,550 |
| 1990-03-20 | 960 | 970 | 960 | 960 | 8,000 | 4,800 |
| 1990-03-19 | 999 | 999 | 970 | 970 | 9,000 | 4,850 |
| 1990-03-16 | 1,000 | 1,000 | 1,000 | 1,000 | 20,000 | 5,000 |
| 1990-03-15 | 985 | 1,040 | 985 | 1,000 | 30,000 | 5,000 |
| 1990-03-14 | 1,090 | 1,090 | 1,010 | 1,010 | 27,000 | 5,050 |
| 1990-03-13 | 1,040 | 1,100 | 1,020 | 1,100 | 18,000 | 5,500 |
| 1990-03-12 | 1,040 | 1,050 | 1,040 | 1,040 | 16,000 | 5,200 |
| 1990-03-09 | 1,090 | 1,100 | 1,050 | 1,100 | 8,000 | 5,500 |
| 1990-03-08 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 5,500 |
| 1990-03-07 | 1,120 | 1,120 | 1,100 | 1,100 | 9,000 | 5,500 |
| 1990-03-06 | 1,100 | 1,120 | 1,100 | 1,110 | 10,000 | 5,550 |
| 1990-03-05 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
| 1990-03-02 | 1,100 | 1,110 | 1,090 | 1,100 | 21,000 | 5,500 |
| 1990-03-01 | 1,090 | 1,100 | 1,070 | 1,080 | 27,000 | 5,400 |
| 1990-02-28 | 962 | 962 | 962 | 962 | 6,000 | 4,810 |
| 1990-02-27 | 970 | 985 | 950 | 950 | 100,000 | 4,750 |
| 1990-02-23 | 1,130 | 1,130 | 1,100 | 1,100 | 17,000 | 5,500 |
| 1990-02-22 | 1,180 | 1,180 | 1,130 | 1,130 | 12,000 | 5,650 |
| 1990-02-21 | 1,150 | 1,190 | 1,150 | 1,150 | 3,000 | 5,750 |
| 1990-02-20 | 1,170 | 1,170 | 1,160 | 1,160 | 11,000 | 5,800 |
| 1990-02-19 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 5,750 |
| 1990-02-16 | 1,200 | 1,220 | 1,170 | 1,180 | 42,000 | 5,900 |
| 1990-02-15 | 1,200 | 1,200 | 1,170 | 1,180 | 13,000 | 5,900 |
| 1990-02-14 | 1,210 | 1,210 | 1,200 | 1,200 | 18,000 | 6,000 |
| 1990-02-13 | 1,220 | 1,220 | 1,200 | 1,200 | 11,000 | 6,000 |
| 1990-02-09 | 1,210 | 1,220 | 1,180 | 1,180 | 13,000 | 5,900 |
| 1990-02-08 | 1,210 | 1,220 | 1,160 | 1,160 | 15,000 | 5,800 |
| 1990-02-07 | 1,200 | 1,210 | 1,160 | 1,210 | 17,000 | 6,050 |
| 1990-02-06 | 1,210 | 1,210 | 1,190 | 1,210 | 6,000 | 6,050 |
| 1990-02-05 | 1,230 | 1,250 | 1,210 | 1,220 | 49,000 | 6,100 |
| 1990-02-02 | 1,160 | 1,230 | 1,160 | 1,220 | 45,000 | 6,100 |
| 1990-02-01 | 1,160 | 1,180 | 1,150 | 1,150 | 24,000 | 5,750 |
| 1990-01-31 | 1,160 | 1,160 | 1,130 | 1,160 | 15,000 | 5,800 |
| 1990-01-30 | 1,180 | 1,200 | 1,160 | 1,160 | 14,000 | 5,800 |
| 1990-01-29 | 1,190 | 1,200 | 1,170 | 1,170 | 16,000 | 5,850 |
| 1990-01-26 | 1,220 | 1,220 | 1,190 | 1,190 | 32,000 | 5,950 |
| 1990-01-25 | 1,200 | 1,230 | 1,190 | 1,220 | 62,000 | 6,100 |
| 1990-01-24 | 1,150 | 1,220 | 1,140 | 1,220 | 60,000 | 6,100 |
| 1990-01-23 | 1,160 | 1,190 | 1,150 | 1,150 | 46,000 | 5,750 |
| 1990-01-22 | 1,130 | 1,160 | 1,120 | 1,160 | 15,000 | 5,800 |
| 1990-01-19 | 1,160 | 1,160 | 1,140 | 1,140 | 31,000 | 5,700 |
| 1990-01-18 | 1,220 | 1,220 | 1,160 | 1,160 | 33,000 | 5,800 |
| 1990-01-17 | 1,150 | 1,230 | 1,100 | 1,220 | 59,000 | 6,100 |
| 1990-01-16 | 1,180 | 1,180 | 1,080 | 1,140 | 33,000 | 5,700 |
| 1990-01-12 | 1,250 | 1,250 | 1,210 | 1,210 | 90,000 | 6,050 |
| 1990-01-11 | 1,240 | 1,250 | 1,210 | 1,250 | 134,000 | 6,250 |
| 1990-01-10 | 1,230 | 1,240 | 1,180 | 1,230 | 319,000 | 6,150 |
| 1990-01-09 | 1,200 | 1,260 | 1,200 | 1,240 | 528,000 | 6,200 |
| 1990-01-08 | 1,200 | 1,200 | 1,170 | 1,200 | 314,000 | 6,000 |
| 1990-01-05 | 1,060 | 1,150 | 1,050 | 1,130 | 255,000 | 5,650 |
| 1990-01-04 | 1,030 | 1,050 | 1,030 | 1,050 | 42,000 | 5,250 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
