6018 阪神内燃機工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1992-12-25 | 415 | 441 | 415 | 441 | 11,000 | 2,205 |
| 1992-12-22 | 416 | 416 | 401 | 401 | 18,000 | 2,005 |
| 1992-12-21 | 440 | 440 | 430 | 430 | 23,000 | 2,150 |
| 1992-12-18 | 441 | 441 | 441 | 441 | 2,000 | 2,205 |
| 1992-12-17 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 1992-12-16 | 449 | 450 | 449 | 450 | 2,000 | 2,250 |
| 1992-12-15 | 450 | 450 | 444 | 449 | 14,000 | 2,245 |
| 1992-12-14 | 457 | 457 | 449 | 455 | 6,000 | 2,275 |
| 1992-12-11 | 430 | 449 | 430 | 449 | 4,000 | 2,245 |
| 1992-12-08 | 429 | 429 | 428 | 429 | 3,000 | 2,145 |
| 1992-12-04 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1992-12-01 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 1992-11-30 | 415 | 415 | 410 | 410 | 6,000 | 2,050 |
| 1992-11-27 | 423 | 423 | 420 | 420 | 4,000 | 2,100 |
| 1992-11-26 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1992-11-24 | 417 | 420 | 416 | 416 | 9,000 | 2,080 |
| 1992-11-20 | 415 | 420 | 415 | 416 | 5,000 | 2,080 |
| 1992-11-19 | 400 | 412 | 400 | 412 | 22,000 | 2,060 |
| 1992-11-18 | 389 | 395 | 389 | 395 | 5,000 | 1,975 |
| 1992-11-16 | 389 | 389 | 389 | 389 | 2,000 | 1,945 |
| 1992-11-13 | 430 | 430 | 425 | 425 | 4,000 | 2,125 |
| 1992-11-12 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1992-11-11 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1992-11-05 | 461 | 461 | 461 | 461 | 1,000 | 2,305 |
| 1992-11-04 | 479 | 479 | 479 | 479 | 2,000 | 2,395 |
| 1992-11-02 | 479 | 479 | 479 | 479 | 2,000 | 2,395 |
| 1992-10-29 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1992-10-26 | 500 | 500 | 500 | 500 | 9,000 | 2,500 |
| 1992-10-23 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1992-10-22 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1992-10-21 | 490 | 490 | 490 | 490 | 5,000 | 2,450 |
| 1992-10-19 | 519 | 519 | 514 | 514 | 5,000 | 2,570 |
| 1992-10-16 | 514 | 514 | 514 | 514 | 2,000 | 2,570 |
| 1992-10-15 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1992-10-14 | 482 | 487 | 480 | 485 | 10,000 | 2,425 |
| 1992-10-13 | 481 | 482 | 481 | 482 | 3,000 | 2,410 |
| 1992-10-12 | 495 | 495 | 490 | 490 | 4,000 | 2,450 |
| 1992-10-09 | 514 | 514 | 511 | 511 | 5,000 | 2,555 |
| 1992-10-08 | 485 | 485 | 485 | 485 | 2,000 | 2,425 |
| 1992-10-05 | 514 | 514 | 514 | 514 | 3,000 | 2,570 |
| 1992-10-02 | 524 | 524 | 524 | 524 | 1,000 | 2,620 |
| 1992-10-01 | 524 | 524 | 524 | 524 | 4,000 | 2,620 |
| 1992-09-30 | 528 | 528 | 524 | 524 | 4,000 | 2,620 |
| 1992-09-29 | 530 | 530 | 528 | 528 | 2,000 | 2,640 |
| 1992-09-25 | 524 | 530 | 524 | 530 | 3,000 | 2,650 |
| 1992-09-24 | 523 | 530 | 523 | 530 | 11,000 | 2,650 |
| 1992-09-22 | 528 | 528 | 523 | 523 | 3,000 | 2,615 |
| 1992-09-21 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 1992-09-18 | 530 | 535 | 530 | 535 | 10,000 | 2,675 |
| 1992-09-17 | 530 | 530 | 529 | 530 | 24,000 | 2,650 |
| 1992-09-16 | 530 | 530 | 530 | 530 | 5,000 | 2,650 |
| 1992-09-14 | 536 | 536 | 530 | 530 | 5,000 | 2,650 |
| 1992-09-10 | 535 | 536 | 535 | 536 | 3,000 | 2,680 |
| 1992-09-08 | 553 | 553 | 553 | 553 | 1,000 | 2,765 |
| 1992-09-07 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 1992-09-04 | 557 | 557 | 552 | 552 | 2,000 | 2,760 |
| 1992-09-03 | 530 | 530 | 520 | 520 | 2,000 | 2,600 |
| 1992-09-02 | 550 | 550 | 530 | 535 | 16,000 | 2,675 |
| 1992-09-01 | 575 | 580 | 550 | 550 | 5,000 | 2,750 |
| 1992-08-28 | 530 | 550 | 530 | 550 | 6,000 | 2,750 |
| 1992-08-27 | 501 | 530 | 500 | 530 | 5,000 | 2,650 |
| 1992-08-26 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 1992-08-25 | 485 | 487 | 485 | 485 | 13,000 | 2,425 |
| 1992-08-21 | 450 | 450 | 450 | 450 | 8,000 | 2,250 |
| 1992-08-20 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1992-08-18 | 420 | 420 | 420 | 420 | 5,000 | 2,100 |
| 1992-08-17 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1992-08-11 | 485 | 485 | 485 | 485 | 3,000 | 2,425 |
| 1992-08-07 | 520 | 520 | 490 | 490 | 6,000 | 2,450 |
| 1992-08-05 | 520 | 520 | 520 | 520 | 6,000 | 2,600 |
| 1992-07-31 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1992-07-30 | 575 | 580 | 575 | 580 | 2,000 | 2,900 |
| 1992-07-27 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
| 1992-07-23 | 630 | 630 | 630 | 630 | 7,000 | 3,150 |
| 1992-07-22 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1992-07-21 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1992-07-20 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 1992-07-16 | 670 | 670 | 660 | 660 | 5,000 | 3,300 |
| 1992-07-14 | 675 | 675 | 670 | 670 | 4,000 | 3,350 |
| 1992-07-13 | 675 | 675 | 675 | 675 | 2,000 | 3,375 |
| 1992-07-09 | 675 | 675 | 675 | 675 | 2,000 | 3,375 |
| 1992-07-08 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1992-07-07 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1992-07-06 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1992-07-03 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1992-07-02 | 645 | 650 | 645 | 650 | 4,000 | 3,250 |
| 1992-07-01 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1992-06-29 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 1992-06-25 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1992-06-24 | 680 | 680 | 670 | 670 | 9,000 | 3,350 |
| 1992-06-17 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1992-06-16 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1992-06-15 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1992-06-10 | 650 | 700 | 650 | 700 | 4,000 | 3,500 |
| 1992-06-09 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1992-06-08 | 680 | 680 | 670 | 670 | 6,000 | 3,350 |
| 1992-06-05 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1992-06-04 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1992-06-03 | 710 | 715 | 701 | 701 | 6,000 | 3,505 |
| 1992-06-02 | 725 | 725 | 715 | 715 | 2,000 | 3,575 |
| 1992-06-01 | 726 | 726 | 725 | 725 | 4,000 | 3,625 |
| 1992-05-29 | 725 | 726 | 725 | 725 | 7,000 | 3,625 |
| 1992-05-28 | 700 | 730 | 700 | 730 | 20,000 | 3,650 |
| 1992-05-25 | 829 | 829 | 820 | 820 | 8,000 | 4,100 |
| 1992-05-22 | 820 | 820 | 820 | 820 | 7,000 | 4,100 |
| 1992-05-21 | 815 | 830 | 815 | 829 | 12,000 | 4,145 |
| 1992-05-20 | 820 | 831 | 820 | 820 | 14,000 | 4,100 |
| 1992-05-19 | 830 | 830 | 820 | 820 | 23,000 | 4,100 |
| 1992-05-18 | 835 | 835 | 830 | 830 | 10,000 | 4,150 |
| 1992-05-15 | 830 | 830 | 830 | 830 | 42,000 | 4,150 |
| 1992-05-14 | 831 | 855 | 830 | 840 | 32,000 | 4,200 |
| 1992-05-13 | 790 | 800 | 786 | 800 | 17,000 | 4,000 |
| 1992-05-12 | 785 | 800 | 785 | 785 | 21,000 | 3,925 |
| 1992-05-11 | 732 | 775 | 732 | 775 | 25,000 | 3,875 |
| 1992-05-08 | 725 | 730 | 720 | 730 | 6,000 | 3,650 |
| 1992-05-07 | 720 | 720 | 720 | 720 | 8,000 | 3,600 |
| 1992-05-06 | 715 | 715 | 715 | 715 | 3,000 | 3,575 |
| 1992-05-01 | 735 | 735 | 720 | 720 | 10,000 | 3,600 |
| 1992-04-30 | 740 | 740 | 730 | 730 | 11,000 | 3,650 |
| 1992-04-28 | 740 | 740 | 740 | 740 | 16,000 | 3,700 |
| 1992-04-27 | 720 | 720 | 695 | 695 | 2,000 | 3,475 |
| 1992-04-24 | 720 | 720 | 720 | 720 | 6,000 | 3,600 |
| 1992-04-23 | 705 | 705 | 705 | 705 | 9,000 | 3,525 |
| 1992-04-22 | 722 | 722 | 705 | 705 | 7,000 | 3,525 |
| 1992-04-21 | 708 | 728 | 700 | 727 | 13,000 | 3,635 |
| 1992-04-20 | 720 | 721 | 720 | 720 | 12,000 | 3,600 |
| 1992-04-17 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1992-04-16 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 1992-04-15 | 640 | 655 | 640 | 655 | 5,000 | 3,275 |
| 1992-04-13 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1992-04-10 | 620 | 640 | 620 | 640 | 4,000 | 3,200 |
| 1992-04-09 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 1992-04-08 | 647 | 647 | 640 | 640 | 3,000 | 3,200 |
| 1992-04-07 | 680 | 680 | 670 | 670 | 2,000 | 3,350 |
| 1992-04-06 | 665 | 680 | 661 | 680 | 10,000 | 3,400 |
| 1992-04-03 | 690 | 690 | 660 | 670 | 6,000 | 3,350 |
| 1992-04-02 | 720 | 720 | 695 | 695 | 14,000 | 3,475 |
| 1992-04-01 | 730 | 733 | 728 | 728 | 14,000 | 3,640 |
| 1992-03-30 | 755 | 755 | 755 | 755 | 1,000 | 3,775 |
| 1992-03-27 | 771 | 771 | 770 | 770 | 4,000 | 3,850 |
| 1992-03-26 | 770 | 780 | 770 | 780 | 12,000 | 3,900 |
| 1992-03-25 | 770 | 770 | 770 | 770 | 5,000 | 3,850 |
| 1992-03-24 | 800 | 800 | 780 | 780 | 319,000 | 3,900 |
| 1992-03-23 | 800 | 800 | 795 | 800 | 6,000 | 4,000 |
| 1992-03-19 | 743 | 770 | 743 | 770 | 243,000 | 3,850 |
| 1992-03-18 | 760 | 760 | 740 | 741 | 242,000 | 3,705 |
| 1992-03-17 | 780 | 780 | 770 | 770 | 9,000 | 3,850 |
| 1992-03-16 | 804 | 804 | 770 | 770 | 7,000 | 3,850 |
| 1992-03-13 | 800 | 810 | 800 | 810 | 6,000 | 4,050 |
| 1992-03-12 | 820 | 820 | 820 | 820 | 7,000 | 4,100 |
| 1992-03-11 | 835 | 835 | 835 | 835 | 11,000 | 4,175 |
| 1992-03-10 | 830 | 838 | 830 | 838 | 28,000 | 4,190 |
| 1992-03-06 | 795 | 795 | 795 | 795 | 7,000 | 3,975 |
| 1992-03-05 | 840 | 840 | 832 | 832 | 5,000 | 4,160 |
| 1992-03-04 | 844 | 845 | 840 | 840 | 11,000 | 4,200 |
| 1992-03-03 | 840 | 849 | 840 | 849 | 5,000 | 4,245 |
| 1992-03-02 | 850 | 850 | 850 | 850 | 5,000 | 4,250 |
| 1992-02-28 | 840 | 840 | 840 | 840 | 2,000 | 4,200 |
| 1992-02-27 | 833 | 840 | 833 | 840 | 19,000 | 4,200 |
| 1992-02-26 | 829 | 831 | 825 | 831 | 16,000 | 4,155 |
| 1992-02-25 | 820 | 830 | 820 | 820 | 11,000 | 4,100 |
| 1992-02-24 | 796 | 821 | 795 | 820 | 19,000 | 4,100 |
| 1992-02-21 | 786 | 795 | 786 | 795 | 16,000 | 3,975 |
| 1992-02-20 | 785 | 785 | 785 | 785 | 4,000 | 3,925 |
| 1992-02-19 | 785 | 785 | 785 | 785 | 2,000 | 3,925 |
| 1992-02-18 | 795 | 795 | 785 | 785 | 7,000 | 3,925 |
| 1992-02-17 | 798 | 798 | 795 | 795 | 13,000 | 3,975 |
| 1992-02-14 | 820 | 820 | 810 | 811 | 5,000 | 4,055 |
| 1992-02-13 | 820 | 820 | 810 | 810 | 3,000 | 4,050 |
| 1992-02-10 | 830 | 840 | 830 | 840 | 3,000 | 4,200 |
| 1992-02-07 | 840 | 840 | 840 | 840 | 9,000 | 4,200 |
| 1992-02-06 | 840 | 840 | 828 | 828 | 5,000 | 4,140 |
| 1992-02-04 | 836 | 841 | 836 | 840 | 8,000 | 4,200 |
| 1992-02-03 | 826 | 831 | 826 | 831 | 2,000 | 4,155 |
| 1992-01-31 | 820 | 823 | 810 | 810 | 13,000 | 4,050 |
| 1992-01-30 | 777 | 791 | 775 | 780 | 13,000 | 3,900 |
| 1992-01-29 | 771 | 780 | 771 | 775 | 5,000 | 3,875 |
| 1992-01-28 | 766 | 766 | 763 | 763 | 10,000 | 3,815 |
| 1992-01-27 | 771 | 772 | 762 | 764 | 7,000 | 3,820 |
| 1992-01-24 | 792 | 792 | 770 | 770 | 15,000 | 3,850 |
| 1992-01-23 | 791 | 791 | 785 | 791 | 22,000 | 3,955 |
| 1992-01-22 | 791 | 797 | 785 | 785 | 29,000 | 3,925 |
| 1992-01-20 | 799 | 799 | 785 | 785 | 4,000 | 3,925 |
| 1992-01-17 | 800 | 800 | 799 | 799 | 5,000 | 3,995 |
| 1992-01-16 | 830 | 830 | 801 | 801 | 5,000 | 4,005 |
| 1992-01-14 | 849 | 849 | 830 | 830 | 6,000 | 4,150 |
| 1992-01-13 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 1992-01-10 | 850 | 860 | 850 | 855 | 13,000 | 4,275 |
| 1992-01-09 | 860 | 860 | 860 | 860 | 4,000 | 4,300 |
| 1992-01-08 | 885 | 885 | 851 | 851 | 11,000 | 4,255 |
| 1992-01-07 | 895 | 899 | 891 | 895 | 7,000 | 4,475 |
| 1992-01-06 | 901 | 902 | 891 | 891 | 5,000 | 4,455 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
