6018 阪神内燃機工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 881 | 881 | 881 | 881 | 1,000 | 4,405 |
| 1991-12-27 | 891 | 892 | 891 | 891 | 5,000 | 4,455 |
| 1991-12-26 | 873 | 889 | 873 | 889 | 7,000 | 4,445 |
| 1991-12-25 | 872 | 872 | 870 | 870 | 4,000 | 4,350 |
| 1991-12-24 | 899 | 899 | 850 | 850 | 16,000 | 4,250 |
| 1991-12-20 | 855 | 855 | 850 | 850 | 8,000 | 4,250 |
| 1991-12-19 | 889 | 889 | 865 | 865 | 10,000 | 4,325 |
| 1991-12-18 | 891 | 910 | 885 | 885 | 12,000 | 4,425 |
| 1991-12-17 | 927 | 930 | 880 | 880 | 60,000 | 4,400 |
| 1991-12-16 | 839 | 880 | 839 | 880 | 30,000 | 4,400 |
| 1991-12-13 | 825 | 840 | 825 | 825 | 83,000 | 4,125 |
| 1991-12-12 | 811 | 825 | 811 | 824 | 7,000 | 4,120 |
| 1991-12-10 | 825 | 825 | 821 | 821 | 6,000 | 4,105 |
| 1991-12-09 | 832 | 845 | 825 | 825 | 6,000 | 4,125 |
| 1991-12-06 | 850 | 850 | 821 | 821 | 7,000 | 4,105 |
| 1991-12-05 | 866 | 866 | 850 | 850 | 14,000 | 4,250 |
| 1991-12-04 | 870 | 870 | 851 | 851 | 10,000 | 4,255 |
| 1991-12-03 | 895 | 895 | 877 | 877 | 14,000 | 4,385 |
| 1991-12-02 | 900 | 900 | 880 | 880 | 11,000 | 4,400 |
| 1991-11-29 | 910 | 910 | 910 | 910 | 3,000 | 4,550 |
| 1991-11-28 | 910 | 910 | 910 | 910 | 2,000 | 4,550 |
| 1991-11-27 | 939 | 940 | 939 | 939 | 6,000 | 4,695 |
| 1991-11-26 | 915 | 915 | 910 | 915 | 10,000 | 4,575 |
| 1991-11-25 | 915 | 915 | 915 | 915 | 5,000 | 4,575 |
| 1991-11-22 | 915 | 916 | 915 | 915 | 5,000 | 4,575 |
| 1991-11-21 | 920 | 925 | 910 | 910 | 10,000 | 4,550 |
| 1991-11-20 | 910 | 915 | 902 | 915 | 8,000 | 4,575 |
| 1991-11-19 | 955 | 955 | 930 | 930 | 7,000 | 4,650 |
| 1991-11-18 | 940 | 951 | 940 | 941 | 18,000 | 4,705 |
| 1991-11-15 | 970 | 990 | 970 | 970 | 7,000 | 4,850 |
| 1991-11-14 | 1,000 | 1,000 | 981 | 981 | 4,000 | 4,905 |
| 1991-11-13 | 973 | 1,020 | 973 | 1,010 | 36,000 | 5,050 |
| 1991-11-12 | 962 | 975 | 962 | 962 | 22,000 | 4,810 |
| 1991-11-11 | 981 | 981 | 961 | 979 | 16,000 | 4,895 |
| 1991-11-08 | 995 | 1,000 | 990 | 990 | 21,000 | 4,950 |
| 1991-11-07 | 1,000 | 1,000 | 991 | 991 | 24,000 | 4,955 |
| 1991-11-06 | 1,040 | 1,040 | 989 | 995 | 73,000 | 4,975 |
| 1991-11-05 | 1,060 | 1,080 | 1,040 | 1,050 | 98,000 | 5,250 |
| 1991-11-01 | 1,000 | 1,080 | 996 | 1,040 | 283,000 | 5,200 |
| 1991-10-31 | 1,000 | 1,010 | 972 | 974 | 79,000 | 4,870 |
| 1991-10-30 | 1,010 | 1,040 | 1,000 | 1,000 | 510,000 | 5,000 |
| 1991-10-29 | 995 | 995 | 995 | 995 | 250,000 | 4,975 |
| 1991-10-25 | 800 | 800 | 795 | 795 | 10,000 | 3,975 |
| 1991-10-24 | 791 | 800 | 791 | 800 | 6,000 | 4,000 |
| 1991-10-23 | 818 | 818 | 801 | 801 | 11,000 | 4,005 |
| 1991-10-22 | 820 | 820 | 819 | 819 | 14,000 | 4,095 |
| 1991-10-21 | 796 | 796 | 796 | 796 | 1,000 | 3,980 |
| 1991-10-18 | 775 | 775 | 775 | 775 | 3,000 | 3,875 |
| 1991-10-17 | 772 | 780 | 771 | 780 | 3,000 | 3,900 |
| 1991-10-16 | 775 | 775 | 765 | 765 | 15,000 | 3,825 |
| 1991-10-15 | 765 | 770 | 760 | 770 | 34,000 | 3,850 |
| 1991-10-14 | 760 | 760 | 751 | 760 | 11,000 | 3,800 |
| 1991-10-11 | 776 | 776 | 760 | 760 | 17,000 | 3,800 |
| 1991-10-09 | 770 | 776 | 770 | 776 | 3,000 | 3,880 |
| 1991-10-08 | 781 | 781 | 780 | 780 | 2,000 | 3,900 |
| 1991-10-07 | 781 | 781 | 781 | 781 | 1,000 | 3,905 |
| 1991-10-04 | 795 | 795 | 780 | 780 | 6,000 | 3,900 |
| 1991-10-03 | 790 | 791 | 790 | 791 | 2,000 | 3,955 |
| 1991-10-02 | 811 | 811 | 810 | 810 | 8,000 | 4,050 |
| 1991-10-01 | 810 | 814 | 802 | 811 | 26,000 | 4,055 |
| 1991-09-30 | 814 | 814 | 810 | 810 | 6,000 | 4,050 |
| 1991-09-27 | 821 | 821 | 820 | 820 | 7,000 | 4,100 |
| 1991-09-26 | 760 | 760 | 750 | 760 | 14,000 | 3,800 |
| 1991-09-25 | 750 | 760 | 750 | 760 | 8,000 | 3,800 |
| 1991-09-24 | 757 | 757 | 750 | 750 | 12,000 | 3,750 |
| 1991-09-20 | 760 | 760 | 755 | 757 | 16,000 | 3,785 |
| 1991-09-18 | 777 | 777 | 765 | 766 | 10,000 | 3,830 |
| 1991-09-17 | 777 | 777 | 777 | 777 | 3,000 | 3,885 |
| 1991-09-13 | 755 | 763 | 755 | 762 | 16,000 | 3,810 |
| 1991-09-12 | 765 | 770 | 765 | 770 | 3,000 | 3,850 |
| 1991-09-11 | 770 | 780 | 765 | 775 | 9,000 | 3,875 |
| 1991-09-10 | 785 | 785 | 772 | 772 | 11,000 | 3,860 |
| 1991-09-09 | 784 | 800 | 781 | 785 | 17,000 | 3,925 |
| 1991-09-06 | 770 | 777 | 770 | 771 | 5,000 | 3,855 |
| 1991-09-05 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 1991-09-04 | 800 | 800 | 800 | 800 | 4,000 | 4,000 |
| 1991-09-03 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1991-09-02 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1991-08-30 | 778 | 778 | 778 | 778 | 3,000 | 3,890 |
| 1991-08-29 | 772 | 772 | 772 | 772 | 1,000 | 3,860 |
| 1991-08-28 | 770 | 770 | 755 | 755 | 2,000 | 3,775 |
| 1991-08-27 | 771 | 771 | 771 | 771 | 1,000 | 3,855 |
| 1991-08-23 | 800 | 801 | 800 | 801 | 6,000 | 4,005 |
| 1991-08-22 | 800 | 801 | 800 | 800 | 13,000 | 4,000 |
| 1991-08-21 | 775 | 801 | 772 | 800 | 15,000 | 4,000 |
| 1991-08-20 | 795 | 795 | 795 | 795 | 2,000 | 3,975 |
| 1991-08-16 | 840 | 840 | 840 | 840 | 4,000 | 4,200 |
| 1991-08-15 | 840 | 840 | 840 | 840 | 5,000 | 4,200 |
| 1991-08-13 | 830 | 830 | 820 | 820 | 14,000 | 4,100 |
| 1991-08-09 | 860 | 860 | 860 | 860 | 2,000 | 4,300 |
| 1991-08-07 | 864 | 864 | 860 | 860 | 7,000 | 4,300 |
| 1991-08-02 | 860 | 860 | 845 | 850 | 5,000 | 4,250 |
| 1991-08-01 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 1991-07-31 | 850 | 850 | 840 | 840 | 3,000 | 4,200 |
| 1991-07-30 | 870 | 870 | 870 | 870 | 3,000 | 4,350 |
| 1991-07-29 | 845 | 845 | 845 | 845 | 4,000 | 4,225 |
| 1991-07-26 | 860 | 879 | 852 | 870 | 27,000 | 4,350 |
| 1991-07-25 | 850 | 851 | 850 | 851 | 6,000 | 4,255 |
| 1991-07-24 | 841 | 850 | 830 | 850 | 6,000 | 4,250 |
| 1991-07-23 | 875 | 875 | 855 | 855 | 5,000 | 4,275 |
| 1991-07-22 | 875 | 875 | 860 | 860 | 5,000 | 4,300 |
| 1991-07-19 | 878 | 878 | 878 | 878 | 4,000 | 4,390 |
| 1991-07-18 | 879 | 880 | 878 | 878 | 13,000 | 4,390 |
| 1991-07-17 | 890 | 890 | 880 | 890 | 18,000 | 4,450 |
| 1991-07-16 | 891 | 901 | 890 | 890 | 26,000 | 4,450 |
| 1991-07-15 | 885 | 885 | 870 | 885 | 10,000 | 4,425 |
| 1991-07-12 | 859 | 864 | 859 | 861 | 14,000 | 4,305 |
| 1991-07-11 | 849 | 855 | 849 | 855 | 7,000 | 4,275 |
| 1991-07-10 | 849 | 860 | 849 | 849 | 25,000 | 4,245 |
| 1991-07-09 | 855 | 855 | 820 | 848 | 4,000 | 4,240 |
| 1991-07-08 | 880 | 881 | 855 | 869 | 29,000 | 4,345 |
| 1991-07-05 | 900 | 925 | 900 | 900 | 39,000 | 4,500 |
| 1991-07-04 | 888 | 920 | 888 | 920 | 30,000 | 4,600 |
| 1991-07-03 | 920 | 925 | 900 | 910 | 77,000 | 4,550 |
| 1991-07-02 | 888 | 920 | 885 | 920 | 89,000 | 4,600 |
| 1991-07-01 | 902 | 902 | 865 | 870 | 16,000 | 4,350 |
| 1991-06-28 | 840 | 910 | 840 | 892 | 93,000 | 4,460 |
| 1991-06-27 | 840 | 850 | 830 | 835 | 7,000 | 4,175 |
| 1991-06-26 | 830 | 845 | 830 | 835 | 20,000 | 4,175 |
| 1991-06-25 | 838 | 840 | 820 | 840 | 20,000 | 4,200 |
| 1991-06-24 | 849 | 860 | 846 | 859 | 29,000 | 4,295 |
| 1991-06-21 | 820 | 849 | 820 | 849 | 11,000 | 4,245 |
| 1991-06-20 | 820 | 820 | 805 | 815 | 10,000 | 4,075 |
| 1991-06-19 | 837 | 851 | 830 | 830 | 13,000 | 4,150 |
| 1991-06-18 | 846 | 869 | 846 | 860 | 18,000 | 4,300 |
| 1991-06-17 | 890 | 890 | 840 | 840 | 15,000 | 4,200 |
| 1991-06-14 | 899 | 899 | 880 | 880 | 12,000 | 4,400 |
| 1991-06-13 | 879 | 900 | 879 | 895 | 21,000 | 4,475 |
| 1991-06-12 | 870 | 910 | 869 | 899 | 40,000 | 4,495 |
| 1991-06-11 | 837 | 872 | 837 | 872 | 20,000 | 4,360 |
| 1991-06-10 | 905 | 905 | 887 | 887 | 15,000 | 4,435 |
| 1991-06-07 | 910 | 920 | 885 | 907 | 48,000 | 4,535 |
| 1991-06-06 | 860 | 930 | 860 | 930 | 71,000 | 4,650 |
| 1991-06-05 | 861 | 865 | 831 | 861 | 40,000 | 4,305 |
| 1991-06-04 | 875 | 880 | 860 | 860 | 68,000 | 4,300 |
| 1991-06-03 | 878 | 895 | 865 | 875 | 93,000 | 4,375 |
| 1991-05-31 | 850 | 892 | 845 | 859 | 251,000 | 4,295 |
| 1991-05-30 | 800 | 850 | 800 | 840 | 192,000 | 4,200 |
| 1991-05-29 | 798 | 800 | 786 | 799 | 39,000 | 3,995 |
| 1991-05-28 | 799 | 804 | 795 | 795 | 23,000 | 3,975 |
| 1991-05-27 | 799 | 820 | 799 | 805 | 141,000 | 4,025 |
| 1991-05-24 | 755 | 770 | 755 | 770 | 40,000 | 3,850 |
| 1991-05-23 | 747 | 750 | 736 | 750 | 18,000 | 3,750 |
| 1991-05-22 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1991-05-21 | 740 | 750 | 735 | 745 | 28,000 | 3,725 |
| 1991-05-20 | 760 | 760 | 750 | 750 | 9,000 | 3,750 |
| 1991-05-17 | 770 | 770 | 735 | 735 | 19,000 | 3,675 |
| 1991-05-16 | 762 | 770 | 760 | 768 | 57,000 | 3,840 |
| 1991-05-15 | 735 | 805 | 735 | 760 | 109,000 | 3,800 |
| 1991-05-14 | 713 | 735 | 713 | 724 | 141,000 | 3,620 |
| 1991-05-13 | 710 | 710 | 701 | 708 | 69,000 | 3,540 |
| 1991-05-10 | 721 | 721 | 700 | 700 | 18,000 | 3,500 |
| 1991-05-09 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 1991-05-08 | 735 | 735 | 720 | 730 | 7,000 | 3,650 |
| 1991-04-30 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 1991-04-26 | 741 | 741 | 741 | 741 | 2,000 | 3,705 |
| 1991-04-25 | 750 | 750 | 741 | 741 | 6,000 | 3,705 |
| 1991-04-24 | 735 | 740 | 735 | 740 | 3,000 | 3,700 |
| 1991-04-23 | 750 | 750 | 745 | 745 | 2,000 | 3,725 |
| 1991-04-22 | 755 | 755 | 755 | 755 | 2,000 | 3,775 |
| 1991-04-19 | 765 | 765 | 750 | 750 | 11,000 | 3,750 |
| 1991-04-18 | 760 | 769 | 760 | 769 | 6,000 | 3,845 |
| 1991-04-17 | 761 | 761 | 760 | 760 | 6,000 | 3,800 |
| 1991-04-16 | 760 | 763 | 751 | 751 | 14,000 | 3,755 |
| 1991-04-15 | 756 | 760 | 751 | 760 | 27,000 | 3,800 |
| 1991-04-12 | 760 | 760 | 757 | 759 | 12,000 | 3,795 |
| 1991-04-11 | 763 | 764 | 758 | 758 | 8,000 | 3,790 |
| 1991-04-10 | 770 | 770 | 765 | 765 | 5,000 | 3,825 |
| 1991-04-09 | 750 | 769 | 750 | 769 | 7,000 | 3,845 |
| 1991-04-08 | 760 | 760 | 757 | 757 | 3,000 | 3,785 |
| 1991-04-05 | 755 | 755 | 755 | 755 | 1,000 | 3,775 |
| 1991-04-04 | 723 | 723 | 723 | 723 | 3,000 | 3,615 |
| 1991-04-03 | 719 | 720 | 719 | 720 | 5,000 | 3,600 |
| 1991-04-02 | 724 | 724 | 718 | 718 | 3,000 | 3,590 |
| 1991-04-01 | 688 | 690 | 688 | 690 | 11,000 | 3,450 |
| 1991-03-29 | 687 | 687 | 687 | 687 | 1,000 | 3,435 |
| 1991-03-28 | 685 | 686 | 685 | 686 | 3,000 | 3,430 |
| 1991-03-27 | 715 | 715 | 715 | 715 | 2,000 | 3,575 |
| 1991-03-25 | 720 | 730 | 720 | 730 | 5,000 | 3,650 |
| 1991-03-22 | 740 | 743 | 740 | 740 | 6,000 | 3,700 |
| 1991-03-20 | 740 | 740 | 740 | 740 | 6,000 | 3,700 |
| 1991-03-19 | 765 | 770 | 764 | 765 | 28,000 | 3,825 |
| 1991-03-18 | 775 | 785 | 760 | 765 | 18,000 | 3,825 |
| 1991-03-15 | 810 | 813 | 785 | 785 | 44,000 | 3,925 |
| 1991-03-14 | 738 | 805 | 738 | 785 | 85,000 | 3,925 |
| 1991-03-13 | 690 | 730 | 690 | 728 | 19,000 | 3,640 |
| 1991-03-12 | 685 | 700 | 685 | 699 | 13,000 | 3,495 |
| 1991-03-11 | 680 | 680 | 665 | 665 | 9,000 | 3,325 |
| 1991-03-08 | 670 | 670 | 670 | 670 | 3,000 | 3,350 |
| 1991-03-07 | 685 | 685 | 675 | 675 | 9,000 | 3,375 |
| 1991-03-06 | 680 | 680 | 680 | 680 | 11,000 | 3,400 |
| 1991-03-05 | 655 | 655 | 655 | 655 | 2,000 | 3,275 |
| 1991-03-04 | 685 | 685 | 680 | 680 | 3,000 | 3,400 |
| 1991-03-01 | 675 | 685 | 675 | 685 | 4,000 | 3,425 |
| 1991-02-28 | 680 | 685 | 680 | 685 | 3,000 | 3,425 |
| 1991-02-27 | 691 | 691 | 685 | 691 | 3,000 | 3,455 |
| 1991-02-26 | 691 | 700 | 691 | 700 | 7,000 | 3,500 |
| 1991-02-25 | 702 | 702 | 688 | 688 | 6,000 | 3,440 |
| 1991-02-21 | 685 | 685 | 685 | 685 | 3,000 | 3,425 |
| 1991-02-20 | 690 | 690 | 685 | 685 | 16,000 | 3,425 |
| 1991-02-19 | 690 | 691 | 690 | 691 | 6,000 | 3,455 |
| 1991-02-18 | 661 | 675 | 661 | 665 | 7,000 | 3,325 |
| 1991-02-15 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
| 1991-02-14 | 670 | 670 | 660 | 660 | 12,000 | 3,300 |
| 1991-02-13 | 650 | 685 | 650 | 680 | 19,000 | 3,400 |
| 1991-02-12 | 590 | 600 | 590 | 600 | 13,000 | 3,000 |
| 1991-02-08 | 563 | 580 | 563 | 580 | 4,000 | 2,900 |
| 1991-02-06 | 560 | 560 | 555 | 560 | 7,000 | 2,800 |
| 1991-02-05 | 545 | 550 | 545 | 550 | 16,000 | 2,750 |
| 1991-02-01 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1991-01-30 | 545 | 580 | 545 | 580 | 18,000 | 2,900 |
| 1991-01-29 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 1991-01-25 | 585 | 600 | 585 | 600 | 13,000 | 3,000 |
| 1991-01-23 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1991-01-22 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 1991-01-18 | 600 | 600 | 592 | 595 | 10,000 | 2,975 |
| 1991-01-17 | 570 | 595 | 570 | 595 | 7,000 | 2,975 |
| 1991-01-16 | 600 | 600 | 585 | 585 | 12,000 | 2,925 |
| 1991-01-14 | 506 | 600 | 506 | 600 | 19,000 | 3,000 |
| 1991-01-11 | 490 | 490 | 490 | 490 | 8,000 | 2,450 |
| 1991-01-09 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1991-01-08 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 1991-01-04 | 580 | 580 | 570 | 570 | 4,000 | 2,850 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
