6018 阪神内燃機工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 1996-12-27 | 290 | 290 | 290 | 290 | 5,000 | 1,450 |
| 1996-12-26 | 300 | 300 | 290 | 290 | 9,000 | 1,450 |
| 1996-12-25 | 280 | 280 | 275 | 275 | 5,000 | 1,375 |
| 1996-12-24 | 270 | 272 | 270 | 271 | 17,000 | 1,355 |
| 1996-12-20 | 270 | 270 | 270 | 270 | 13,000 | 1,350 |
| 1996-12-19 | 300 | 300 | 281 | 281 | 6,000 | 1,405 |
| 1996-12-18 | 305 | 305 | 300 | 300 | 3,000 | 1,500 |
| 1996-12-16 | 320 | 320 | 300 | 300 | 10,000 | 1,500 |
| 1996-12-13 | 316 | 316 | 315 | 315 | 17,000 | 1,575 |
| 1996-12-12 | 311 | 315 | 311 | 315 | 2,000 | 1,575 |
| 1996-12-11 | 325 | 325 | 325 | 325 | 7,000 | 1,625 |
| 1996-12-10 | 320 | 325 | 320 | 325 | 8,000 | 1,625 |
| 1996-12-06 | 320 | 321 | 320 | 321 | 2,000 | 1,605 |
| 1996-12-05 | 321 | 330 | 320 | 320 | 7,000 | 1,600 |
| 1996-12-04 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 1996-12-03 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 1996-11-29 | 311 | 315 | 311 | 315 | 4,000 | 1,575 |
| 1996-11-28 | 321 | 321 | 320 | 320 | 7,000 | 1,600 |
| 1996-11-27 | 332 | 332 | 326 | 326 | 7,000 | 1,630 |
| 1996-11-26 | 341 | 345 | 332 | 332 | 7,000 | 1,660 |
| 1996-11-25 | 338 | 345 | 338 | 341 | 7,000 | 1,705 |
| 1996-11-22 | 345 | 345 | 344 | 344 | 4,000 | 1,720 |
| 1996-11-21 | 349 | 350 | 345 | 345 | 9,000 | 1,725 |
| 1996-11-20 | 354 | 354 | 350 | 350 | 7,000 | 1,750 |
| 1996-11-19 | 361 | 361 | 361 | 361 | 4,000 | 1,805 |
| 1996-11-18 | 376 | 378 | 370 | 370 | 6,000 | 1,850 |
| 1996-11-15 | 359 | 365 | 359 | 365 | 7,000 | 1,825 |
| 1996-11-14 | 359 | 359 | 353 | 359 | 9,000 | 1,795 |
| 1996-11-13 | 359 | 362 | 354 | 359 | 11,000 | 1,795 |
| 1996-11-12 | 365 | 370 | 361 | 362 | 9,000 | 1,810 |
| 1996-11-11 | 371 | 371 | 364 | 364 | 7,000 | 1,820 |
| 1996-11-08 | 381 | 388 | 369 | 369 | 20,000 | 1,845 |
| 1996-11-07 | 403 | 404 | 380 | 380 | 7,000 | 1,900 |
| 1996-11-06 | 399 | 405 | 395 | 403 | 21,000 | 2,015 |
| 1996-11-05 | 410 | 411 | 390 | 391 | 27,000 | 1,955 |
| 1996-11-01 | 430 | 431 | 400 | 411 | 45,000 | 2,055 |
| 1996-10-31 | 460 | 470 | 437 | 437 | 129,000 | 2,185 |
| 1996-10-30 | 445 | 459 | 430 | 446 | 205,000 | 2,230 |
| 1996-10-29 | 400 | 440 | 400 | 425 | 114,000 | 2,125 |
| 1996-10-28 | 376 | 395 | 376 | 395 | 32,000 | 1,975 |
| 1996-10-25 | 370 | 381 | 370 | 380 | 42,000 | 1,900 |
| 1996-10-24 | 375 | 375 | 365 | 370 | 23,000 | 1,850 |
| 1996-10-23 | 380 | 380 | 360 | 370 | 68,000 | 1,850 |
| 1996-10-22 | 345 | 370 | 335 | 370 | 118,000 | 1,850 |
| 1996-10-21 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 1996-10-18 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 1996-10-17 | 319 | 319 | 310 | 310 | 3,000 | 1,550 |
| 1996-10-16 | 310 | 315 | 310 | 315 | 5,000 | 1,575 |
| 1996-10-15 | 306 | 310 | 306 | 310 | 5,000 | 1,550 |
| 1996-10-14 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 1996-10-08 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1996-10-04 | 321 | 321 | 321 | 321 | 4,000 | 1,605 |
| 1996-10-03 | 326 | 326 | 326 | 326 | 2,000 | 1,630 |
| 1996-10-01 | 340 | 340 | 326 | 326 | 4,000 | 1,630 |
| 1996-09-26 | 336 | 336 | 336 | 336 | 2,000 | 1,680 |
| 1996-09-25 | 366 | 366 | 356 | 356 | 6,000 | 1,780 |
| 1996-09-24 | 350 | 356 | 350 | 356 | 6,000 | 1,780 |
| 1996-09-19 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1996-09-18 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1996-09-17 | 335 | 346 | 335 | 346 | 3,000 | 1,730 |
| 1996-09-13 | 336 | 340 | 336 | 340 | 2,000 | 1,700 |
| 1996-09-03 | 336 | 336 | 336 | 336 | 1,000 | 1,680 |
| 1996-08-30 | 336 | 336 | 336 | 336 | 2,000 | 1,680 |
| 1996-08-29 | 336 | 336 | 336 | 336 | 1,000 | 1,680 |
| 1996-08-28 | 349 | 349 | 345 | 345 | 6,000 | 1,725 |
| 1996-08-27 | 348 | 348 | 348 | 348 | 2,000 | 1,740 |
| 1996-08-23 | 336 | 341 | 336 | 341 | 3,000 | 1,705 |
| 1996-08-22 | 336 | 336 | 336 | 336 | 4,000 | 1,680 |
| 1996-08-21 | 341 | 341 | 341 | 341 | 1,000 | 1,705 |
| 1996-08-20 | 332 | 340 | 331 | 331 | 6,000 | 1,655 |
| 1996-08-19 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1996-08-15 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1996-08-14 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1996-08-13 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1996-08-12 | 329 | 329 | 321 | 321 | 15,000 | 1,605 |
| 1996-08-09 | 329 | 330 | 329 | 330 | 6,000 | 1,650 |
| 1996-08-08 | 329 | 330 | 329 | 330 | 2,000 | 1,650 |
| 1996-08-07 | 340 | 340 | 335 | 335 | 7,000 | 1,675 |
| 1996-08-06 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1996-08-05 | 360 | 360 | 350 | 350 | 11,000 | 1,750 |
| 1996-08-02 | 360 | 362 | 360 | 362 | 8,000 | 1,810 |
| 1996-07-31 | 367 | 367 | 365 | 365 | 5,000 | 1,825 |
| 1996-07-30 | 371 | 375 | 371 | 372 | 507,000 | 1,860 |
| 1996-07-26 | 375 | 375 | 370 | 370 | 14,000 | 1,850 |
| 1996-07-25 | 370 | 380 | 370 | 375 | 8,000 | 1,875 |
| 1996-07-24 | 372 | 380 | 372 | 380 | 8,000 | 1,900 |
| 1996-07-23 | 374 | 374 | 372 | 372 | 7,000 | 1,860 |
| 1996-07-22 | 369 | 369 | 369 | 369 | 3,000 | 1,845 |
| 1996-07-19 | 369 | 369 | 369 | 369 | 3,000 | 1,845 |
| 1996-07-17 | 369 | 369 | 368 | 369 | 9,000 | 1,845 |
| 1996-07-16 | 368 | 368 | 368 | 368 | 2,000 | 1,840 |
| 1996-07-15 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 1996-07-12 | 385 | 385 | 380 | 380 | 4,000 | 1,900 |
| 1996-07-11 | 385 | 385 | 385 | 385 | 6,000 | 1,925 |
| 1996-07-10 | 385 | 385 | 380 | 380 | 5,000 | 1,900 |
| 1996-07-09 | 371 | 381 | 366 | 381 | 3,000 | 1,905 |
| 1996-07-08 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 1996-07-05 | 398 | 398 | 385 | 385 | 3,000 | 1,925 |
| 1996-07-04 | 394 | 398 | 390 | 390 | 9,000 | 1,950 |
| 1996-07-03 | 365 | 384 | 365 | 384 | 31,000 | 1,920 |
| 1996-07-02 | 367 | 370 | 365 | 365 | 5,000 | 1,825 |
| 1996-07-01 | 372 | 373 | 362 | 365 | 19,000 | 1,825 |
| 1996-06-28 | 370 | 370 | 368 | 368 | 14,000 | 1,840 |
| 1996-06-27 | 370 | 370 | 370 | 370 | 8,000 | 1,850 |
| 1996-06-26 | 370 | 371 | 370 | 370 | 24,000 | 1,850 |
| 1996-06-25 | 390 | 395 | 375 | 375 | 6,000 | 1,875 |
| 1996-06-24 | 390 | 398 | 390 | 395 | 12,000 | 1,975 |
| 1996-06-21 | 384 | 390 | 379 | 384 | 8,000 | 1,920 |
| 1996-06-20 | 370 | 383 | 370 | 383 | 2,000 | 1,915 |
| 1996-06-19 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 1996-06-18 | 374 | 374 | 366 | 368 | 6,000 | 1,840 |
| 1996-06-17 | 374 | 374 | 374 | 374 | 2,000 | 1,870 |
| 1996-06-14 | 363 | 373 | 363 | 373 | 29,000 | 1,865 |
| 1996-06-13 | 366 | 366 | 366 | 366 | 2,000 | 1,830 |
| 1996-06-12 | 351 | 359 | 351 | 359 | 5,000 | 1,795 |
| 1996-06-11 | 365 | 365 | 365 | 365 | 4,000 | 1,825 |
| 1996-06-10 | 360 | 360 | 360 | 360 | 9,000 | 1,800 |
| 1996-06-07 | 358 | 358 | 321 | 321 | 21,000 | 1,605 |
| 1996-06-06 | 376 | 376 | 370 | 370 | 14,000 | 1,850 |
| 1996-06-05 | 374 | 375 | 370 | 375 | 28,000 | 1,875 |
| 1996-06-04 | 381 | 381 | 370 | 370 | 4,000 | 1,850 |
| 1996-06-03 | 401 | 401 | 391 | 391 | 21,000 | 1,955 |
| 1996-05-31 | 410 | 410 | 410 | 410 | 9,000 | 2,050 |
| 1996-05-30 | 432 | 432 | 432 | 432 | 6,000 | 2,160 |
| 1996-05-29 | 408 | 408 | 407 | 407 | 4,000 | 2,035 |
| 1996-05-28 | 417 | 417 | 407 | 407 | 9,000 | 2,035 |
| 1996-05-27 | 430 | 430 | 421 | 421 | 13,000 | 2,105 |
| 1996-05-24 | 435 | 435 | 435 | 435 | 3,000 | 2,175 |
| 1996-05-23 | 436 | 445 | 436 | 436 | 23,000 | 2,180 |
| 1996-05-22 | 445 | 445 | 445 | 445 | 3,000 | 2,225 |
| 1996-05-21 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1996-05-20 | 441 | 448 | 440 | 445 | 14,000 | 2,225 |
| 1996-05-17 | 458 | 458 | 440 | 440 | 11,000 | 2,200 |
| 1996-05-16 | 432 | 450 | 432 | 450 | 5,000 | 2,250 |
| 1996-05-15 | 440 | 440 | 430 | 432 | 6,000 | 2,160 |
| 1996-05-14 | 433 | 434 | 421 | 434 | 13,000 | 2,170 |
| 1996-05-13 | 441 | 441 | 440 | 441 | 8,000 | 2,205 |
| 1996-05-10 | 460 | 461 | 460 | 460 | 15,000 | 2,300 |
| 1996-05-09 | 466 | 470 | 460 | 468 | 16,000 | 2,340 |
| 1996-05-08 | 489 | 490 | 475 | 475 | 41,000 | 2,375 |
| 1996-05-07 | 480 | 510 | 474 | 492 | 234,000 | 2,460 |
| 1996-05-02 | 459 | 463 | 445 | 460 | 105,000 | 2,300 |
| 1996-05-01 | 444 | 445 | 440 | 444 | 66,000 | 2,220 |
| 1996-04-30 | 440 | 441 | 431 | 431 | 14,000 | 2,155 |
| 1996-04-26 | 469 | 470 | 456 | 460 | 165,000 | 2,300 |
| 1996-04-25 | 435 | 449 | 409 | 449 | 162,000 | 2,245 |
| 1996-04-24 | 398 | 444 | 390 | 444 | 58,000 | 2,220 |
| 1996-04-23 | 371 | 397 | 371 | 397 | 22,000 | 1,985 |
| 1996-04-22 | 370 | 371 | 370 | 371 | 3,000 | 1,855 |
| 1996-04-18 | 366 | 375 | 363 | 375 | 10,000 | 1,875 |
| 1996-04-16 | 393 | 393 | 390 | 390 | 42,000 | 1,950 |
| 1996-04-15 | 373 | 398 | 372 | 398 | 44,000 | 1,990 |
| 1996-04-12 | 356 | 381 | 356 | 381 | 68,000 | 1,905 |
| 1996-04-11 | 351 | 355 | 350 | 355 | 11,000 | 1,775 |
| 1996-04-10 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 1996-04-09 | 338 | 341 | 338 | 341 | 14,000 | 1,705 |
| 1996-04-08 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 1996-04-05 | 321 | 340 | 321 | 340 | 11,000 | 1,700 |
| 1996-04-04 | 316 | 319 | 316 | 316 | 9,000 | 1,580 |
| 1996-04-02 | 339 | 339 | 313 | 313 | 6,000 | 1,565 |
| 1996-03-29 | 328 | 339 | 328 | 339 | 3,000 | 1,695 |
| 1996-03-28 | 327 | 327 | 327 | 327 | 2,000 | 1,635 |
| 1996-03-27 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1996-03-26 | 339 | 339 | 339 | 339 | 3,000 | 1,695 |
| 1996-03-25 | 327 | 336 | 327 | 330 | 7,000 | 1,650 |
| 1996-03-22 | 326 | 330 | 326 | 330 | 3,000 | 1,650 |
| 1996-03-21 | 315 | 325 | 315 | 325 | 4,000 | 1,625 |
| 1996-03-19 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1996-03-18 | 316 | 316 | 316 | 316 | 2,000 | 1,580 |
| 1996-03-15 | 299 | 306 | 299 | 306 | 5,000 | 1,530 |
| 1996-03-14 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1996-03-13 | 300 | 306 | 300 | 300 | 11,000 | 1,500 |
| 1996-03-12 | 300 | 306 | 300 | 300 | 7,000 | 1,500 |
| 1996-03-08 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1996-03-07 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1996-03-01 | 302 | 302 | 300 | 300 | 9,000 | 1,500 |
| 1996-02-28 | 311 | 311 | 311 | 311 | 3,000 | 1,555 |
| 1996-02-26 | 318 | 318 | 318 | 318 | 3,000 | 1,590 |
| 1996-02-23 | 311 | 321 | 311 | 321 | 14,000 | 1,605 |
| 1996-02-22 | 322 | 322 | 315 | 315 | 10,000 | 1,575 |
| 1996-02-21 | 321 | 321 | 321 | 321 | 5,000 | 1,605 |
| 1996-02-20 | 324 | 324 | 321 | 321 | 2,000 | 1,605 |
| 1996-02-19 | 337 | 337 | 337 | 337 | 1,000 | 1,685 |
| 1996-02-16 | 341 | 341 | 330 | 339 | 12,000 | 1,695 |
| 1996-02-15 | 342 | 342 | 331 | 337 | 6,000 | 1,685 |
| 1996-02-14 | 342 | 342 | 342 | 342 | 1,000 | 1,710 |
| 1996-02-13 | 342 | 342 | 342 | 342 | 3,000 | 1,710 |
| 1996-02-09 | 352 | 352 | 350 | 350 | 12,000 | 1,750 |
| 1996-02-08 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1996-02-07 | 358 | 358 | 358 | 358 | 1,000 | 1,790 |
| 1996-02-06 | 355 | 359 | 355 | 359 | 13,000 | 1,795 |
| 1996-02-05 | 336 | 359 | 336 | 359 | 20,000 | 1,795 |
| 1996-02-02 | 331 | 333 | 331 | 333 | 15,000 | 1,665 |
| 1996-02-01 | 325 | 326 | 324 | 325 | 25,000 | 1,625 |
| 1996-01-30 | 324 | 325 | 321 | 321 | 9,000 | 1,605 |
| 1996-01-29 | 324 | 324 | 324 | 324 | 2,000 | 1,620 |
| 1996-01-26 | 324 | 324 | 324 | 324 | 2,000 | 1,620 |
| 1996-01-25 | 338 | 338 | 329 | 329 | 4,000 | 1,645 |
| 1996-01-24 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 1996-01-23 | 331 | 340 | 331 | 340 | 12,000 | 1,700 |
| 1996-01-22 | 330 | 330 | 329 | 329 | 2,000 | 1,645 |
| 1996-01-19 | 335 | 335 | 329 | 329 | 9,000 | 1,645 |
| 1996-01-17 | 342 | 345 | 340 | 340 | 14,000 | 1,700 |
| 1996-01-16 | 340 | 345 | 333 | 333 | 28,000 | 1,665 |
| 1996-01-12 | 326 | 339 | 326 | 339 | 9,000 | 1,695 |
| 1996-01-11 | 320 | 326 | 320 | 320 | 9,000 | 1,600 |
| 1996-01-10 | 320 | 320 | 317 | 317 | 10,000 | 1,585 |
| 1996-01-09 | 316 | 316 | 316 | 316 | 2,000 | 1,580 |
| 1996-01-08 | 317 | 326 | 316 | 316 | 9,000 | 1,580 |
| 1996-01-05 | 320 | 321 | 316 | 316 | 11,000 | 1,580 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
