6018 阪神内燃機工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 318 | 318 | 318 | 318 | 4,000 | 1,590 |
| 1995-12-28 | 319 | 323 | 318 | 318 | 17,000 | 1,590 |
| 1995-12-27 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 1995-12-26 | 318 | 318 | 317 | 317 | 2,000 | 1,585 |
| 1995-12-25 | 315 | 320 | 315 | 317 | 19,000 | 1,585 |
| 1995-12-22 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 1995-12-21 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1995-12-20 | 287 | 287 | 284 | 284 | 6,000 | 1,420 |
| 1995-12-18 | 323 | 323 | 323 | 323 | 3,000 | 1,615 |
| 1995-12-15 | 323 | 326 | 323 | 323 | 9,000 | 1,615 |
| 1995-12-14 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 1995-12-12 | 320 | 330 | 320 | 323 | 15,000 | 1,615 |
| 1995-12-11 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 1995-12-08 | 300 | 305 | 300 | 305 | 5,000 | 1,525 |
| 1995-12-07 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 1995-12-06 | 298 | 298 | 287 | 287 | 5,000 | 1,435 |
| 1995-12-01 | 309 | 309 | 309 | 309 | 1,000 | 1,545 |
| 1995-11-30 | 305 | 310 | 305 | 310 | 4,000 | 1,550 |
| 1995-11-29 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 1995-11-28 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 1995-11-27 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 1995-11-24 | 275 | 290 | 275 | 285 | 7,000 | 1,425 |
| 1995-11-22 | 275 | 275 | 275 | 275 | 3,000 | 1,375 |
| 1995-11-21 | 270 | 270 | 266 | 266 | 14,000 | 1,330 |
| 1995-11-17 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1995-11-16 | 288 | 288 | 285 | 285 | 16,000 | 1,425 |
| 1995-11-15 | 288 | 288 | 288 | 288 | 4,000 | 1,440 |
| 1995-11-14 | 283 | 283 | 276 | 276 | 12,000 | 1,380 |
| 1995-11-10 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 1995-11-09 | 290 | 290 | 281 | 281 | 5,000 | 1,405 |
| 1995-11-08 | 297 | 300 | 296 | 300 | 3,000 | 1,500 |
| 1995-11-07 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 1995-11-06 | 282 | 285 | 276 | 276 | 11,000 | 1,380 |
| 1995-11-02 | 306 | 306 | 306 | 306 | 2,000 | 1,530 |
| 1995-11-01 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1995-10-31 | 331 | 334 | 318 | 325 | 9,000 | 1,625 |
| 1995-10-30 | 330 | 335 | 330 | 334 | 22,000 | 1,670 |
| 1995-10-27 | 330 | 367 | 329 | 345 | 74,000 | 1,725 |
| 1995-10-26 | 275 | 329 | 275 | 329 | 35,000 | 1,645 |
| 1995-10-25 | 250 | 269 | 250 | 269 | 24,000 | 1,345 |
| 1995-10-24 | 247 | 250 | 247 | 250 | 10,000 | 1,250 |
| 1995-10-23 | 232 | 235 | 232 | 235 | 3,000 | 1,175 |
| 1995-10-17 | 233 | 233 | 231 | 231 | 2,000 | 1,155 |
| 1995-10-16 | 243 | 243 | 243 | 243 | 8,000 | 1,215 |
| 1995-10-12 | 233 | 233 | 233 | 233 | 2,000 | 1,165 |
| 1995-10-09 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 1995-10-06 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 1995-10-04 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 1995-09-29 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 1995-09-28 | 250 | 250 | 250 | 250 | 10,000 | 1,250 |
| 1995-09-25 | 235 | 235 | 235 | 235 | 7,000 | 1,175 |
| 1995-09-22 | 235 | 235 | 235 | 235 | 4,000 | 1,175 |
| 1995-09-20 | 238 | 238 | 238 | 238 | 2,000 | 1,190 |
| 1995-09-18 | 250 | 250 | 250 | 250 | 18,000 | 1,250 |
| 1995-09-14 | 250 | 250 | 250 | 250 | 9,000 | 1,250 |
| 1995-09-11 | 250 | 250 | 248 | 248 | 8,000 | 1,240 |
| 1995-09-08 | 250 | 250 | 250 | 250 | 5,000 | 1,250 |
| 1995-09-07 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 1995-09-05 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 1995-08-30 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 1995-08-24 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1995-08-23 | 270 | 279 | 270 | 279 | 16,000 | 1,395 |
| 1995-08-22 | 268 | 271 | 268 | 270 | 10,000 | 1,350 |
| 1995-08-21 | 269 | 269 | 269 | 269 | 3,000 | 1,345 |
| 1995-08-18 | 248 | 248 | 248 | 248 | 3,000 | 1,240 |
| 1995-08-17 | 248 | 248 | 248 | 248 | 6,000 | 1,240 |
| 1995-08-16 | 248 | 248 | 242 | 242 | 11,000 | 1,210 |
| 1995-08-15 | 230 | 230 | 230 | 230 | 5,000 | 1,150 |
| 1995-08-10 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 1995-08-08 | 220 | 220 | 220 | 220 | 5,000 | 1,100 |
| 1995-08-07 | 220 | 220 | 220 | 220 | 5,000 | 1,100 |
| 1995-08-03 | 238 | 238 | 220 | 220 | 10,000 | 1,100 |
| 1995-08-01 | 220 | 220 | 220 | 220 | 5,000 | 1,100 |
| 1995-07-31 | 220 | 220 | 220 | 220 | 4,000 | 1,100 |
| 1995-07-28 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 1995-07-26 | 250 | 250 | 250 | 250 | 7,000 | 1,250 |
| 1995-07-25 | 250 | 250 | 250 | 250 | 6,000 | 1,250 |
| 1995-07-24 | 250 | 250 | 250 | 250 | 7,000 | 1,250 |
| 1995-07-18 | 251 | 251 | 250 | 250 | 6,000 | 1,250 |
| 1995-07-17 | 251 | 251 | 251 | 251 | 3,000 | 1,255 |
| 1995-07-14 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 1995-07-13 | 249 | 249 | 249 | 249 | 5,000 | 1,245 |
| 1995-07-12 | 241 | 250 | 241 | 250 | 6,000 | 1,250 |
| 1995-07-11 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 1995-07-07 | 205 | 210 | 205 | 210 | 20,000 | 1,050 |
| 1995-07-06 | 201 | 205 | 201 | 205 | 9,000 | 1,025 |
| 1995-07-05 | 201 | 201 | 201 | 201 | 2,000 | 1,005 |
| 1995-07-03 | 217 | 217 | 200 | 200 | 4,000 | 1,000 |
| 1995-06-30 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 1995-06-27 | 217 | 217 | 217 | 217 | 5,000 | 1,085 |
| 1995-06-26 | 220 | 220 | 220 | 220 | 4,000 | 1,100 |
| 1995-06-23 | 220 | 220 | 220 | 220 | 12,000 | 1,100 |
| 1995-06-22 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 1995-06-21 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 1995-06-20 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 1995-06-16 | 223 | 223 | 223 | 223 | 7,000 | 1,115 |
| 1995-06-15 | 223 | 223 | 223 | 223 | 6,000 | 1,115 |
| 1995-06-13 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 1995-06-12 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 1995-06-07 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 1995-05-31 | 260 | 263 | 255 | 255 | 10,000 | 1,275 |
| 1995-05-30 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 1995-05-29 | 255 | 255 | 255 | 255 | 5,000 | 1,275 |
| 1995-05-25 | 252 | 255 | 252 | 252 | 3,000 | 1,260 |
| 1995-05-24 | 252 | 252 | 252 | 252 | 2,000 | 1,260 |
| 1995-05-23 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 1995-05-22 | 241 | 241 | 241 | 241 | 8,000 | 1,205 |
| 1995-05-19 | 250 | 250 | 250 | 250 | 7,000 | 1,250 |
| 1995-05-17 | 295 | 295 | 285 | 285 | 2,000 | 1,425 |
| 1995-05-16 | 295 | 295 | 295 | 295 | 4,000 | 1,475 |
| 1995-05-15 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 1995-05-10 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1995-05-08 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 1995-05-02 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 1995-05-01 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1995-04-28 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 1995-04-27 | 300 | 300 | 293 | 293 | 7,000 | 1,465 |
| 1995-04-26 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 1995-04-25 | 290 | 290 | 290 | 290 | 9,000 | 1,450 |
| 1995-04-24 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 1995-04-21 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1995-04-20 | 290 | 290 | 280 | 280 | 2,000 | 1,400 |
| 1995-04-19 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1995-04-18 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 1995-04-13 | 275 | 280 | 271 | 280 | 4,000 | 1,400 |
| 1995-04-12 | 271 | 271 | 271 | 271 | 2,000 | 1,355 |
| 1995-04-11 | 271 | 271 | 271 | 271 | 2,000 | 1,355 |
| 1995-04-07 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 1995-04-06 | 281 | 281 | 281 | 281 | 2,000 | 1,405 |
| 1995-03-29 | 285 | 294 | 285 | 294 | 2,000 | 1,470 |
| 1995-03-27 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 1995-03-24 | 285 | 285 | 285 | 285 | 5,000 | 1,425 |
| 1995-03-23 | 285 | 285 | 285 | 285 | 9,000 | 1,425 |
| 1995-03-20 | 280 | 280 | 271 | 271 | 6,000 | 1,355 |
| 1995-03-17 | 290 | 290 | 290 | 290 | 7,000 | 1,450 |
| 1995-03-16 | 300 | 300 | 290 | 290 | 13,000 | 1,450 |
| 1995-03-15 | 298 | 300 | 290 | 300 | 18,000 | 1,500 |
| 1995-03-14 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 1995-03-13 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 1995-03-10 | 296 | 296 | 295 | 295 | 3,000 | 1,475 |
| 1995-03-09 | 280 | 285 | 280 | 285 | 5,000 | 1,425 |
| 1995-03-08 | 295 | 295 | 280 | 280 | 91,000 | 1,400 |
| 1995-03-07 | 300 | 300 | 300 | 300 | 11,000 | 1,500 |
| 1995-03-06 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1995-03-01 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1995-02-28 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 1995-02-27 | 300 | 300 | 300 | 300 | 6,000 | 1,500 |
| 1995-02-24 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1995-02-23 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 1995-02-22 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1995-02-21 | 301 | 301 | 300 | 300 | 4,000 | 1,500 |
| 1995-02-20 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1995-02-17 | 301 | 301 | 300 | 300 | 3,000 | 1,500 |
| 1995-02-16 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 1995-02-15 | 300 | 300 | 300 | 300 | 5,000 | 1,500 |
| 1995-02-14 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1995-02-13 | 297 | 300 | 297 | 300 | 2,000 | 1,500 |
| 1995-02-10 | 299 | 300 | 299 | 300 | 4,000 | 1,500 |
| 1995-02-09 | 311 | 311 | 310 | 310 | 2,000 | 1,550 |
| 1995-02-08 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 1995-02-07 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1995-02-06 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 1995-01-31 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 1995-01-26 | 365 | 365 | 365 | 365 | 7,000 | 1,825 |
| 1995-01-25 | 365 | 365 | 365 | 365 | 4,000 | 1,825 |
| 1995-01-24 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1995-01-19 | 390 | 390 | 390 | 390 | 9,000 | 1,950 |
| 1995-01-13 | 390 | 390 | 390 | 390 | 10,000 | 1,950 |
| 1995-01-12 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1995-01-11 | 370 | 370 | 370 | 370 | 6,000 | 1,850 |
| 1995-01-10 | 376 | 376 | 376 | 376 | 2,000 | 1,880 |
| 1995-01-05 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
