6018 阪神内燃機工業(株) の時系列データ [1993年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1993-12-29 | 386 | 386 | 380 | 380 | 2,000 | 1,900 |
1993-12-28 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
1993-12-27 | 385 | 385 | 385 | 385 | 5,000 | 1,925 |
1993-12-24 | 380 | 380 | 380 | 380 | 4,000 | 1,900 |
1993-12-20 | 379 | 379 | 370 | 370 | 9,000 | 1,850 |
1993-12-17 | 374 | 380 | 374 | 380 | 6,000 | 1,900 |
1993-12-16 | 380 | 380 | 370 | 370 | 19,000 | 1,850 |
1993-12-15 | 380 | 380 | 380 | 380 | 4,000 | 1,900 |
1993-12-14 | 380 | 380 | 380 | 380 | 4,000 | 1,900 |
1993-12-13 | 395 | 395 | 395 | 395 | 3,000 | 1,975 |
1993-12-10 | 386 | 390 | 386 | 390 | 14,000 | 1,950 |
1993-12-09 | 385 | 385 | 385 | 385 | 5,000 | 1,925 |
1993-12-03 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
1993-12-02 | 420 | 421 | 420 | 421 | 7,000 | 2,105 |
1993-12-01 | 404 | 405 | 404 | 405 | 3,000 | 2,025 |
1993-11-24 | 440 | 460 | 440 | 450 | 43,000 | 2,250 |
1993-11-22 | 430 | 440 | 420 | 429 | 29,000 | 2,145 |
1993-11-19 | 405 | 412 | 405 | 412 | 63,000 | 2,060 |
1993-11-18 | 394 | 411 | 394 | 405 | 26,000 | 2,025 |
1993-11-16 | 391 | 391 | 391 | 391 | 3,000 | 1,955 |
1993-11-15 | 386 | 395 | 386 | 390 | 13,000 | 1,950 |
1993-11-12 | 379 | 380 | 379 | 380 | 3,000 | 1,900 |
1993-11-11 | 371 | 374 | 371 | 371 | 5,000 | 1,855 |
1993-11-10 | 390 | 390 | 380 | 380 | 7,000 | 1,900 |
1993-11-08 | 393 | 393 | 393 | 393 | 2,000 | 1,965 |
1993-11-05 | 410 | 410 | 405 | 405 | 2,000 | 2,025 |
1993-11-04 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
1993-11-02 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
1993-10-28 | 420 | 420 | 411 | 411 | 3,000 | 2,055 |
1993-10-26 | 419 | 424 | 419 | 424 | 3,000 | 2,120 |
1993-10-25 | 433 | 433 | 425 | 425 | 17,000 | 2,125 |
1993-10-21 | 450 | 460 | 450 | 460 | 3,000 | 2,300 |
1993-10-20 | 440 | 440 | 440 | 440 | 7,000 | 2,200 |
1993-10-18 | 424 | 424 | 424 | 424 | 3,000 | 2,120 |
1993-10-14 | 421 | 421 | 421 | 421 | 1,000 | 2,105 |
1993-10-13 | 440 | 440 | 431 | 431 | 2,000 | 2,155 |
1993-10-12 | 431 | 440 | 428 | 440 | 4,000 | 2,200 |
1993-10-08 | 435 | 435 | 428 | 428 | 4,000 | 2,140 |
1993-10-07 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
1993-10-06 | 439 | 440 | 435 | 440 | 9,000 | 2,200 |
1993-10-04 | 443 | 443 | 440 | 440 | 5,000 | 2,200 |
1993-10-01 | 460 | 460 | 454 | 455 | 5,000 | 2,275 |
1993-09-30 | 467 | 467 | 467 | 467 | 1,000 | 2,335 |
1993-09-29 | 476 | 476 | 475 | 476 | 7,000 | 2,380 |
1993-09-28 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
1993-09-27 | 465 | 465 | 465 | 465 | 5,000 | 2,325 |
1993-09-22 | 459 | 460 | 459 | 460 | 6,000 | 2,300 |
1993-09-21 | 460 | 465 | 460 | 465 | 6,000 | 2,325 |
1993-09-16 | 460 | 460 | 460 | 460 | 4,000 | 2,300 |
1993-09-14 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
1993-09-13 | 461 | 461 | 455 | 455 | 4,000 | 2,275 |
1993-09-10 | 484 | 484 | 474 | 474 | 16,000 | 2,370 |
1993-09-09 | 482 | 482 | 482 | 482 | 1,000 | 2,410 |
1993-09-06 | 482 | 482 | 482 | 482 | 2,000 | 2,410 |
1993-09-02 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
1993-09-01 | 481 | 481 | 481 | 481 | 2,000 | 2,405 |
1993-08-30 | 480 | 481 | 480 | 481 | 3,000 | 2,405 |
1993-08-27 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
1993-08-24 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
1993-08-23 | 495 | 495 | 490 | 490 | 10,000 | 2,450 |
1993-08-19 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
1993-08-17 | 496 | 496 | 496 | 496 | 1,000 | 2,480 |
1993-08-16 | 496 | 496 | 496 | 496 | 3,000 | 2,480 |
1993-08-13 | 495 | 495 | 495 | 495 | 3,000 | 2,475 |
1993-08-12 | 494 | 494 | 491 | 491 | 7,000 | 2,455 |
1993-08-11 | 490 | 490 | 490 | 490 | 5,000 | 2,450 |
1993-08-10 | 490 | 490 | 490 | 490 | 4,000 | 2,450 |
1993-08-02 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
1993-07-30 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
1993-07-29 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
1993-07-26 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
1993-07-23 | 510 | 510 | 509 | 509 | 10,000 | 2,545 |
1993-07-20 | 520 | 520 | 520 | 520 | 3,000 | 2,600 |
1993-07-19 | 502 | 520 | 502 | 520 | 10,000 | 2,600 |
1993-07-15 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
1993-07-14 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
1993-07-13 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
1993-07-07 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
1993-07-05 | 490 | 490 | 490 | 490 | 3,000 | 2,450 |
1993-06-30 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
1993-06-29 | 541 | 541 | 540 | 540 | 5,000 | 2,700 |
1993-06-25 | 500 | 505 | 499 | 500 | 21,000 | 2,500 |
1993-06-24 | 500 | 500 | 500 | 500 | 13,000 | 2,500 |
1993-06-23 | 500 | 500 | 500 | 500 | 17,000 | 2,500 |
1993-06-22 | 515 | 515 | 500 | 500 | 9,000 | 2,500 |
1993-06-16 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
1993-06-15 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
1993-06-14 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
1993-06-11 | 585 | 585 | 585 | 585 | 4,000 | 2,925 |
1993-06-10 | 590 | 590 | 585 | 585 | 2,000 | 2,925 |
1993-06-08 | 599 | 600 | 580 | 580 | 3,000 | 2,900 |
1993-06-07 | 605 | 610 | 600 | 610 | 8,000 | 3,050 |
1993-06-04 | 605 | 605 | 595 | 595 | 15,000 | 2,975 |
1993-06-03 | 615 | 615 | 605 | 605 | 8,000 | 3,025 |
1993-06-02 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
1993-05-31 | 605 | 615 | 605 | 615 | 4,000 | 3,075 |
1993-05-28 | 618 | 625 | 615 | 615 | 8,000 | 3,075 |
1993-05-27 | 615 | 630 | 615 | 618 | 8,000 | 3,090 |
1993-05-26 | 605 | 606 | 585 | 604 | 24,000 | 3,020 |
1993-05-24 | 641 | 670 | 640 | 666 | 28,000 | 3,330 |
1993-05-21 | 620 | 640 | 620 | 630 | 16,000 | 3,150 |
1993-05-20 | 610 | 620 | 610 | 620 | 15,000 | 3,100 |
1993-05-19 | 609 | 615 | 604 | 615 | 17,000 | 3,075 |
1993-05-18 | 610 | 625 | 610 | 619 | 32,000 | 3,095 |
1993-05-17 | 600 | 605 | 599 | 605 | 29,000 | 3,025 |
1993-05-14 | 570 | 600 | 570 | 581 | 13,000 | 2,905 |
1993-05-13 | 576 | 580 | 571 | 571 | 21,000 | 2,855 |
1993-05-12 | 580 | 585 | 576 | 576 | 14,000 | 2,880 |
1993-05-11 | 585 | 585 | 571 | 571 | 15,000 | 2,855 |
1993-05-10 | 588 | 590 | 565 | 590 | 20,000 | 2,950 |
1993-05-07 | 551 | 601 | 550 | 600 | 66,000 | 3,000 |
1993-05-06 | 540 | 540 | 520 | 530 | 18,000 | 2,650 |
1993-04-30 | 518 | 518 | 505 | 515 | 8,000 | 2,575 |
1993-04-28 | 531 | 531 | 518 | 518 | 14,000 | 2,590 |
1993-04-26 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
1993-04-23 | 480 | 490 | 480 | 485 | 11,000 | 2,425 |
1993-04-22 | 472 | 472 | 472 | 472 | 2,000 | 2,360 |
1993-04-21 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
1993-04-20 | 481 | 481 | 481 | 481 | 2,000 | 2,405 |
1993-04-19 | 491 | 491 | 490 | 490 | 10,000 | 2,450 |
1993-04-16 | 499 | 500 | 490 | 490 | 10,000 | 2,450 |
1993-04-15 | 490 | 500 | 490 | 500 | 6,000 | 2,500 |
1993-04-14 | 498 | 500 | 490 | 490 | 5,000 | 2,450 |
1993-04-13 | 470 | 493 | 470 | 493 | 8,000 | 2,465 |
1993-04-12 | 457 | 472 | 457 | 466 | 10,000 | 2,330 |
1993-04-09 | 451 | 451 | 449 | 449 | 8,000 | 2,245 |
1993-04-08 | 447 | 447 | 445 | 445 | 14,000 | 2,225 |
1993-04-07 | 445 | 446 | 445 | 445 | 5,000 | 2,225 |
1993-04-06 | 445 | 447 | 445 | 445 | 6,000 | 2,225 |
1993-04-05 | 441 | 446 | 441 | 445 | 6,000 | 2,225 |
1993-04-02 | 440 | 448 | 440 | 442 | 16,000 | 2,210 |
1993-04-01 | 451 | 451 | 440 | 440 | 6,000 | 2,200 |
1993-03-31 | 450 | 451 | 450 | 451 | 3,000 | 2,255 |
1993-03-30 | 460 | 460 | 451 | 451 | 3,000 | 2,255 |
1993-03-29 | 461 | 461 | 460 | 460 | 8,000 | 2,300 |
1993-03-26 | 455 | 455 | 451 | 451 | 6,000 | 2,255 |
1993-03-24 | 437 | 440 | 437 | 440 | 6,000 | 2,200 |
1993-03-23 | 430 | 435 | 430 | 435 | 5,000 | 2,175 |
1993-03-22 | 430 | 430 | 430 | 430 | 5,000 | 2,150 |
1993-03-19 | 431 | 440 | 431 | 440 | 4,000 | 2,200 |
1993-03-18 | 425 | 430 | 425 | 430 | 2,000 | 2,150 |
1993-03-17 | 425 | 425 | 420 | 420 | 18,000 | 2,100 |
1993-03-16 | 442 | 442 | 425 | 425 | 11,000 | 2,125 |
1993-03-15 | 450 | 450 | 445 | 445 | 8,000 | 2,225 |
1993-03-12 | 456 | 456 | 450 | 450 | 4,000 | 2,250 |
1993-03-11 | 457 | 457 | 456 | 456 | 2,000 | 2,280 |
1993-03-10 | 471 | 471 | 455 | 455 | 4,000 | 2,275 |
1993-03-08 | 468 | 468 | 448 | 448 | 10,000 | 2,240 |
1993-03-05 | 495 | 495 | 495 | 495 | 3,000 | 2,475 |
1993-03-04 | 530 | 530 | 510 | 510 | 4,000 | 2,550 |
1993-03-03 | 554 | 557 | 520 | 520 | 13,000 | 2,600 |
1993-03-02 | 519 | 558 | 519 | 558 | 97,000 | 2,790 |
1993-03-01 | 459 | 480 | 459 | 480 | 13,000 | 2,400 |
1993-02-26 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
1993-02-25 | 455 | 455 | 455 | 455 | 4,000 | 2,275 |
1993-02-24 | 437 | 450 | 437 | 450 | 9,000 | 2,250 |
1993-02-19 | 440 | 440 | 425 | 435 | 8,000 | 2,175 |
1993-02-18 | 447 | 447 | 447 | 447 | 1,000 | 2,235 |
1993-02-17 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
1993-02-16 | 447 | 447 | 427 | 427 | 9,000 | 2,135 |
1993-02-15 | 453 | 453 | 453 | 453 | 2,000 | 2,265 |
1993-02-10 | 465 | 465 | 447 | 447 | 12,000 | 2,235 |
1993-02-09 | 461 | 465 | 460 | 465 | 10,000 | 2,325 |
1993-02-08 | 452 | 458 | 452 | 458 | 4,000 | 2,290 |
1993-02-05 | 445 | 445 | 444 | 444 | 5,000 | 2,220 |
1993-02-03 | 447 | 447 | 446 | 446 | 5,000 | 2,230 |
1993-02-01 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
1993-01-29 | 410 | 410 | 410 | 410 | 6,000 | 2,050 |
1993-01-25 | 420 | 420 | 420 | 420 | 10,000 | 2,100 |
1993-01-21 | 419 | 419 | 418 | 418 | 7,000 | 2,090 |
1993-01-19 | 419 | 419 | 419 | 419 | 2,000 | 2,095 |
1993-01-18 | 420 | 420 | 419 | 419 | 5,000 | 2,095 |
1993-01-14 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
1993-01-13 | 420 | 420 | 420 | 420 | 5,000 | 2,100 |
1993-01-07 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
1993-01-04 | 420 | 420 | 420 | 420 | 5,000 | 2,100 |
分割・併合履歴 : [2017-09-27]1株→0.2株