6018 阪神内燃機工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 130 | 135 | 130 | 135 | 3,000 | 675 |
| 1997-12-25 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 1997-12-24 | 125 | 139 | 125 | 139 | 12,000 | 695 |
| 1997-12-22 | 125 | 125 | 125 | 125 | 7,000 | 625 |
| 1997-12-19 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 1997-12-18 | 129 | 130 | 125 | 130 | 19,000 | 650 |
| 1997-12-17 | 135 | 135 | 130 | 130 | 6,000 | 650 |
| 1997-12-16 | 127 | 140 | 127 | 140 | 5,000 | 700 |
| 1997-12-15 | 123 | 124 | 123 | 124 | 3,000 | 620 |
| 1997-12-12 | 108 | 108 | 108 | 108 | 3,000 | 540 |
| 1997-12-11 | 107 | 107 | 107 | 107 | 4,000 | 535 |
| 1997-12-09 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 1997-12-08 | 105 | 105 | 105 | 105 | 2,000 | 525 |
| 1997-12-05 | 105 | 105 | 105 | 105 | 3,000 | 525 |
| 1997-12-04 | 103 | 103 | 103 | 103 | 4,000 | 515 |
| 1997-12-03 | 103 | 103 | 103 | 103 | 3,000 | 515 |
| 1997-12-02 | 100 | 103 | 100 | 103 | 6,000 | 515 |
| 1997-11-28 | 100 | 105 | 100 | 105 | 6,000 | 525 |
| 1997-11-27 | 102 | 105 | 100 | 100 | 13,000 | 500 |
| 1997-11-26 | 102 | 102 | 102 | 102 | 4,000 | 510 |
| 1997-11-25 | 115 | 115 | 105 | 105 | 10,000 | 525 |
| 1997-11-21 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 1997-11-20 | 125 | 125 | 120 | 120 | 5,000 | 600 |
| 1997-11-18 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 1997-11-17 | 115 | 115 | 115 | 115 | 4,000 | 575 |
| 1997-11-14 | 105 | 115 | 105 | 115 | 15,000 | 575 |
| 1997-11-13 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 1997-11-12 | 125 | 125 | 125 | 125 | 14,000 | 625 |
| 1997-11-10 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 1997-11-07 | 133 | 133 | 130 | 130 | 11,000 | 650 |
| 1997-11-06 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 1997-11-05 | 145 | 145 | 140 | 140 | 5,000 | 700 |
| 1997-10-31 | 145 | 145 | 141 | 141 | 3,000 | 705 |
| 1997-10-29 | 141 | 147 | 141 | 147 | 3,000 | 735 |
| 1997-10-28 | 141 | 141 | 141 | 141 | 3,000 | 705 |
| 1997-10-27 | 138 | 146 | 138 | 146 | 3,000 | 730 |
| 1997-10-23 | 126 | 126 | 126 | 126 | 3,000 | 630 |
| 1997-10-22 | 138 | 138 | 130 | 130 | 4,000 | 650 |
| 1997-10-20 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 1997-10-16 | 125 | 125 | 125 | 125 | 5,000 | 625 |
| 1997-10-15 | 121 | 121 | 121 | 121 | 2,000 | 605 |
| 1997-10-14 | 116 | 116 | 116 | 116 | 1,000 | 580 |
| 1997-10-09 | 116 | 116 | 116 | 116 | 1,000 | 580 |
| 1997-10-08 | 116 | 116 | 116 | 116 | 2,000 | 580 |
| 1997-10-01 | 132 | 132 | 132 | 132 | 3,000 | 660 |
| 1997-09-30 | 155 | 155 | 145 | 145 | 5,000 | 725 |
| 1997-09-29 | 155 | 155 | 155 | 155 | 11,000 | 775 |
| 1997-09-26 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 1997-09-25 | 152 | 155 | 152 | 155 | 9,000 | 775 |
| 1997-09-24 | 153 | 165 | 153 | 160 | 5,000 | 800 |
| 1997-09-22 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 1997-09-18 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 1997-09-17 | 165 | 165 | 165 | 165 | 5,000 | 825 |
| 1997-09-16 | 165 | 165 | 164 | 165 | 7,000 | 825 |
| 1997-09-10 | 165 | 165 | 162 | 162 | 5,000 | 810 |
| 1997-09-09 | 165 | 165 | 165 | 165 | 6,000 | 825 |
| 1997-09-08 | 195 | 195 | 195 | 195 | 4,000 | 975 |
| 1997-09-04 | 190 | 190 | 190 | 190 | 6,000 | 950 |
| 1997-09-02 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 1997-08-29 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 1997-08-28 | 189 | 189 | 189 | 189 | 2,000 | 945 |
| 1997-08-27 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 1997-08-26 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 1997-08-25 | 178 | 178 | 178 | 178 | 4,000 | 890 |
| 1997-08-22 | 183 | 183 | 178 | 178 | 3,000 | 890 |
| 1997-08-21 | 173 | 173 | 173 | 173 | 2,000 | 865 |
| 1997-08-18 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 1997-08-13 | 166 | 171 | 166 | 171 | 4,000 | 855 |
| 1997-08-12 | 167 | 167 | 161 | 161 | 4,000 | 805 |
| 1997-08-08 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 1997-08-07 | 171 | 171 | 171 | 171 | 4,000 | 855 |
| 1997-08-05 | 171 | 171 | 171 | 171 | 2,000 | 855 |
| 1997-08-04 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 1997-08-01 | 185 | 185 | 177 | 177 | 3,000 | 885 |
| 1997-07-30 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 1997-07-29 | 199 | 200 | 199 | 200 | 2,000 | 1,000 |
| 1997-07-28 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 1997-07-24 | 202 | 202 | 202 | 202 | 3,000 | 1,010 |
| 1997-07-23 | 203 | 212 | 202 | 212 | 17,000 | 1,060 |
| 1997-07-18 | 220 | 220 | 202 | 202 | 19,000 | 1,010 |
| 1997-07-17 | 220 | 220 | 220 | 220 | 4,000 | 1,100 |
| 1997-07-15 | 216 | 216 | 216 | 216 | 3,000 | 1,080 |
| 1997-07-11 | 211 | 211 | 206 | 206 | 9,000 | 1,030 |
| 1997-07-09 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 1997-07-07 | 215 | 215 | 211 | 211 | 7,000 | 1,055 |
| 1997-07-04 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 1997-07-03 | 215 | 215 | 215 | 215 | 6,000 | 1,075 |
| 1997-06-30 | 216 | 225 | 216 | 225 | 4,000 | 1,125 |
| 1997-06-27 | 216 | 216 | 216 | 216 | 2,000 | 1,080 |
| 1997-06-26 | 225 | 225 | 222 | 222 | 8,000 | 1,110 |
| 1997-06-25 | 220 | 227 | 220 | 225 | 15,000 | 1,125 |
| 1997-06-24 | 225 | 230 | 225 | 230 | 9,000 | 1,150 |
| 1997-06-23 | 226 | 226 | 220 | 220 | 3,000 | 1,100 |
| 1997-06-18 | 238 | 238 | 231 | 231 | 6,000 | 1,155 |
| 1997-06-17 | 226 | 230 | 226 | 230 | 15,000 | 1,150 |
| 1997-06-16 | 216 | 216 | 215 | 215 | 3,000 | 1,075 |
| 1997-06-13 | 211 | 216 | 211 | 215 | 11,000 | 1,075 |
| 1997-06-12 | 216 | 216 | 215 | 215 | 13,000 | 1,075 |
| 1997-06-11 | 211 | 212 | 211 | 211 | 4,000 | 1,055 |
| 1997-06-10 | 220 | 220 | 215 | 215 | 2,000 | 1,075 |
| 1997-06-06 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 1997-06-03 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 1997-06-02 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1997-05-30 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 1997-05-29 | 231 | 231 | 230 | 230 | 7,000 | 1,150 |
| 1997-05-28 | 233 | 234 | 233 | 234 | 3,000 | 1,170 |
| 1997-05-27 | 230 | 231 | 225 | 231 | 10,000 | 1,155 |
| 1997-05-26 | 227 | 230 | 227 | 230 | 4,000 | 1,150 |
| 1997-05-23 | 225 | 230 | 225 | 227 | 3,000 | 1,135 |
| 1997-05-22 | 231 | 231 | 230 | 230 | 2,000 | 1,150 |
| 1997-05-21 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 1997-05-20 | 220 | 220 | 220 | 220 | 4,000 | 1,100 |
| 1997-05-19 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 1997-05-16 | 211 | 215 | 211 | 215 | 14,000 | 1,075 |
| 1997-05-15 | 213 | 220 | 213 | 215 | 10,000 | 1,075 |
| 1997-05-14 | 219 | 219 | 213 | 213 | 7,000 | 1,065 |
| 1997-05-12 | 220 | 220 | 220 | 220 | 4,000 | 1,100 |
| 1997-05-07 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 1997-05-06 | 219 | 220 | 206 | 206 | 8,000 | 1,030 |
| 1997-05-02 | 208 | 220 | 200 | 220 | 9,000 | 1,100 |
| 1997-05-01 | 200 | 205 | 200 | 205 | 4,000 | 1,025 |
| 1997-04-30 | 190 | 200 | 190 | 200 | 8,000 | 1,000 |
| 1997-04-28 | 210 | 210 | 200 | 200 | 4,000 | 1,000 |
| 1997-04-25 | 223 | 223 | 219 | 220 | 10,000 | 1,100 |
| 1997-04-24 | 230 | 233 | 228 | 228 | 6,000 | 1,140 |
| 1997-04-23 | 225 | 235 | 225 | 235 | 6,000 | 1,175 |
| 1997-04-22 | 234 | 235 | 225 | 235 | 6,000 | 1,175 |
| 1997-04-21 | 224 | 234 | 224 | 234 | 3,000 | 1,170 |
| 1997-04-18 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 1997-04-17 | 214 | 215 | 214 | 215 | 2,000 | 1,075 |
| 1997-04-16 | 195 | 195 | 195 | 195 | 3,000 | 975 |
| 1997-04-14 | 182 | 187 | 180 | 180 | 4,000 | 900 |
| 1997-04-11 | 195 | 195 | 177 | 177 | 4,000 | 885 |
| 1997-04-10 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 1997-04-09 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1997-04-08 | 211 | 213 | 201 | 201 | 11,000 | 1,005 |
| 1997-04-07 | 221 | 221 | 221 | 221 | 2,000 | 1,105 |
| 1997-04-04 | 221 | 221 | 221 | 221 | 2,000 | 1,105 |
| 1997-04-03 | 232 | 232 | 232 | 232 | 3,000 | 1,160 |
| 1997-04-02 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 1997-03-31 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 1997-03-28 | 231 | 231 | 231 | 231 | 2,000 | 1,155 |
| 1997-03-26 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 1997-03-25 | 260 | 265 | 260 | 265 | 4,000 | 1,325 |
| 1997-03-24 | 265 | 265 | 265 | 265 | 12,000 | 1,325 |
| 1997-03-19 | 250 | 251 | 250 | 251 | 3,000 | 1,255 |
| 1997-03-14 | 244 | 245 | 244 | 245 | 2,000 | 1,225 |
| 1997-03-12 | 244 | 244 | 241 | 241 | 5,000 | 1,205 |
| 1997-03-10 | 246 | 246 | 245 | 245 | 3,000 | 1,225 |
| 1997-03-06 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1997-03-05 | 260 | 260 | 250 | 250 | 10,000 | 1,250 |
| 1997-03-04 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 1997-03-03 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 1997-02-28 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 1997-02-27 | 262 | 265 | 262 | 264 | 7,000 | 1,320 |
| 1997-02-26 | 255 | 260 | 255 | 260 | 4,000 | 1,300 |
| 1997-02-25 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 1997-02-24 | 255 | 256 | 255 | 256 | 2,000 | 1,280 |
| 1997-02-20 | 250 | 250 | 250 | 250 | 4,000 | 1,250 |
| 1997-02-19 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 1997-02-18 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1997-02-17 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 1997-02-14 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 1997-02-13 | 241 | 241 | 240 | 241 | 15,000 | 1,205 |
| 1997-02-12 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 1997-02-10 | 245 | 245 | 241 | 241 | 2,000 | 1,205 |
| 1997-02-07 | 245 | 245 | 245 | 245 | 3,000 | 1,225 |
| 1997-02-06 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 1997-02-05 | 245 | 260 | 240 | 260 | 9,000 | 1,300 |
| 1997-02-04 | 246 | 246 | 246 | 246 | 2,000 | 1,230 |
| 1997-02-03 | 250 | 250 | 245 | 245 | 7,000 | 1,225 |
| 1997-01-31 | 250 | 255 | 250 | 255 | 3,000 | 1,275 |
| 1997-01-30 | 251 | 251 | 240 | 240 | 5,000 | 1,200 |
| 1997-01-29 | 258 | 258 | 250 | 250 | 3,000 | 1,250 |
| 1997-01-28 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 1997-01-27 | 265 | 270 | 265 | 270 | 4,000 | 1,350 |
| 1997-01-24 | 270 | 270 | 265 | 265 | 6,000 | 1,325 |
| 1997-01-23 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 1997-01-22 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1997-01-21 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 1997-01-20 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 1997-01-17 | 265 | 265 | 265 | 265 | 3,000 | 1,325 |
| 1997-01-16 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1997-01-14 | 253 | 253 | 253 | 253 | 3,000 | 1,265 |
| 1997-01-13 | 249 | 249 | 233 | 233 | 10,000 | 1,165 |
| 1997-01-10 | 269 | 269 | 259 | 259 | 3,000 | 1,295 |
| 1997-01-08 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 1997-01-07 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
