6018 阪神内燃機工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-25 | 135 | 135 | 135 | 135 | 9,000 | 675 |
| 1998-12-24 | 134 | 135 | 134 | 135 | 9,000 | 675 |
| 1998-12-22 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 1998-12-18 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 1998-12-17 | 140 | 140 | 138 | 138 | 11,000 | 690 |
| 1998-12-16 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 1998-12-15 | 130 | 135 | 130 | 135 | 4,000 | 675 |
| 1998-12-14 | 128 | 128 | 128 | 128 | 4,000 | 640 |
| 1998-12-11 | 125 | 128 | 125 | 128 | 4,000 | 640 |
| 1998-12-10 | 120 | 125 | 120 | 125 | 3,000 | 625 |
| 1998-12-08 | 121 | 121 | 121 | 121 | 2,000 | 605 |
| 1998-11-30 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 1998-11-27 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 1998-11-26 | 125 | 126 | 125 | 126 | 3,000 | 630 |
| 1998-11-25 | 137 | 137 | 130 | 130 | 3,000 | 650 |
| 1998-11-24 | 130 | 130 | 128 | 128 | 12,000 | 640 |
| 1998-11-19 | 133 | 133 | 133 | 133 | 1,000 | 665 |
| 1998-11-18 | 133 | 133 | 133 | 133 | 4,000 | 665 |
| 1998-11-17 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 1998-11-16 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 1998-11-13 | 120 | 125 | 120 | 125 | 3,000 | 625 |
| 1998-11-10 | 120 | 120 | 120 | 120 | 6,000 | 600 |
| 1998-10-30 | 130 | 133 | 130 | 133 | 13,000 | 665 |
| 1998-10-29 | 133 | 133 | 133 | 133 | 6,000 | 665 |
| 1998-10-28 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 1998-10-27 | 118 | 118 | 118 | 118 | 2,000 | 590 |
| 1998-10-23 | 103 | 103 | 103 | 103 | 2,000 | 515 |
| 1998-10-22 | 105 | 105 | 104 | 104 | 3,000 | 520 |
| 1998-10-16 | 145 | 145 | 145 | 145 | 5,000 | 725 |
| 1998-10-15 | 145 | 145 | 145 | 145 | 6,000 | 725 |
| 1998-10-12 | 152 | 152 | 152 | 152 | 3,000 | 760 |
| 1998-10-08 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 1998-10-06 | 84 | 84 | 84 | 84 | 1,000 | 420 |
| 1998-10-01 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 1998-09-30 | 145 | 145 | 145 | 145 | 5,000 | 725 |
| 1998-09-29 | 145 | 145 | 145 | 145 | 4,000 | 725 |
| 1998-09-28 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 1998-09-25 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 1998-09-24 | 134 | 140 | 134 | 140 | 4,000 | 700 |
| 1998-09-22 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 1998-09-16 | 150 | 150 | 150 | 150 | 4,000 | 750 |
| 1998-09-14 | 150 | 150 | 150 | 150 | 5,000 | 750 |
| 1998-09-03 | 114 | 114 | 114 | 114 | 5,000 | 570 |
| 1998-09-02 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1998-08-31 | 159 | 160 | 159 | 160 | 6,000 | 800 |
| 1998-08-28 | 159 | 159 | 155 | 155 | 4,000 | 775 |
| 1998-08-27 | 159 | 159 | 159 | 159 | 3,000 | 795 |
| 1998-08-26 | 155 | 159 | 155 | 159 | 3,000 | 795 |
| 1998-08-25 | 155 | 159 | 155 | 159 | 2,000 | 795 |
| 1998-08-24 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1998-08-19 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1998-08-18 | 155 | 155 | 155 | 155 | 8,000 | 775 |
| 1998-08-12 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 1998-08-07 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 1998-08-04 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 1998-07-29 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 1998-07-28 | 170 | 170 | 170 | 170 | 8,000 | 850 |
| 1998-07-27 | 170 | 171 | 170 | 170 | 3,000 | 850 |
| 1998-07-23 | 165 | 170 | 165 | 170 | 6,000 | 850 |
| 1998-07-22 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 1998-07-21 | 170 | 170 | 170 | 170 | 4,000 | 850 |
| 1998-07-17 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 1998-07-16 | 165 | 170 | 165 | 170 | 8,000 | 850 |
| 1998-07-15 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 1998-07-14 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 1998-07-10 | 159 | 160 | 159 | 160 | 8,000 | 800 |
| 1998-07-08 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 1998-07-06 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1998-06-30 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1998-06-26 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1998-06-25 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 1998-06-24 | 160 | 160 | 160 | 160 | 7,000 | 800 |
| 1998-06-23 | 160 | 160 | 160 | 160 | 11,000 | 800 |
| 1998-06-22 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 1998-06-19 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 1998-06-18 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 1998-06-17 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 1998-06-15 | 143 | 143 | 143 | 143 | 3,000 | 715 |
| 1998-06-03 | 154 | 154 | 154 | 154 | 3,000 | 770 |
| 1998-06-02 | 155 | 158 | 155 | 158 | 6,000 | 790 |
| 1998-06-01 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 1998-05-28 | 148 | 150 | 145 | 145 | 5,000 | 725 |
| 1998-05-27 | 154 | 154 | 150 | 150 | 7,000 | 750 |
| 1998-05-26 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 1998-05-25 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 1998-05-22 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 1998-05-21 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 1998-05-20 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 1998-05-19 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 1998-05-18 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 1998-05-15 | 139 | 146 | 139 | 146 | 3,000 | 730 |
| 1998-05-14 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 1998-05-12 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 1998-05-07 | 121 | 127 | 121 | 127 | 4,000 | 635 |
| 1998-04-30 | 121 | 121 | 121 | 121 | 2,000 | 605 |
| 1998-04-28 | 120 | 125 | 120 | 125 | 6,000 | 625 |
| 1998-04-27 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 1998-04-24 | 140 | 140 | 140 | 140 | 4,000 | 700 |
| 1998-04-23 | 140 | 140 | 140 | 140 | 5,000 | 700 |
| 1998-04-22 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 1998-04-17 | 134 | 134 | 134 | 134 | 2,000 | 670 |
| 1998-04-16 | 140 | 140 | 135 | 135 | 4,000 | 675 |
| 1998-04-15 | 138 | 140 | 138 | 140 | 6,000 | 700 |
| 1998-04-13 | 120 | 149 | 120 | 149 | 4,000 | 745 |
| 1998-04-02 | 127 | 127 | 127 | 127 | 2,000 | 635 |
| 1998-04-01 | 130 | 130 | 127 | 127 | 4,000 | 635 |
| 1998-03-31 | 127 | 127 | 127 | 127 | 4,000 | 635 |
| 1998-03-30 | 137 | 137 | 132 | 132 | 8,000 | 660 |
| 1998-03-26 | 125 | 127 | 125 | 127 | 3,000 | 635 |
| 1998-03-24 | 128 | 128 | 125 | 125 | 7,000 | 625 |
| 1998-03-23 | 116 | 120 | 116 | 118 | 36,000 | 590 |
| 1998-03-20 | 121 | 123 | 113 | 114 | 21,000 | 570 |
| 1998-03-19 | 135 | 135 | 125 | 125 | 6,000 | 625 |
| 1998-03-16 | 145 | 145 | 145 | 145 | 5,000 | 725 |
| 1998-03-13 | 150 | 150 | 150 | 150 | 6,000 | 750 |
| 1998-03-11 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 1998-03-10 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 1998-03-09 | 150 | 150 | 150 | 150 | 5,000 | 750 |
| 1998-03-06 | 146 | 146 | 146 | 146 | 2,000 | 730 |
| 1998-03-05 | 152 | 152 | 146 | 146 | 6,000 | 730 |
| 1998-03-04 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 1998-03-03 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1998-03-02 | 155 | 155 | 155 | 155 | 3,000 | 775 |
| 1998-02-27 | 160 | 163 | 160 | 163 | 11,000 | 815 |
| 1998-02-26 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 1998-02-25 | 160 | 160 | 160 | 160 | 5,000 | 800 |
| 1998-02-24 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 1998-02-19 | 155 | 155 | 155 | 155 | 3,000 | 775 |
| 1998-02-18 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 1998-02-16 | 170 | 170 | 170 | 170 | 4,000 | 850 |
| 1998-02-13 | 173 | 174 | 173 | 173 | 11,000 | 865 |
| 1998-02-12 | 170 | 175 | 170 | 173 | 12,000 | 865 |
| 1998-02-10 | 170 | 170 | 170 | 170 | 10,000 | 850 |
| 1998-02-09 | 167 | 170 | 167 | 170 | 9,000 | 850 |
| 1998-02-06 | 160 | 167 | 160 | 167 | 7,000 | 835 |
| 1998-02-04 | 167 | 167 | 167 | 167 | 3,000 | 835 |
| 1998-02-02 | 160 | 167 | 160 | 167 | 13,000 | 835 |
| 1998-01-30 | 165 | 165 | 160 | 160 | 4,000 | 800 |
| 1998-01-28 | 145 | 170 | 145 | 170 | 4,000 | 850 |
| 1998-01-26 | 135 | 140 | 135 | 140 | 2,000 | 700 |
| 1998-01-23 | 134 | 135 | 134 | 135 | 4,000 | 675 |
| 1998-01-22 | 134 | 134 | 134 | 134 | 1,000 | 670 |
| 1998-01-21 | 119 | 119 | 119 | 119 | 1,000 | 595 |
| 1998-01-19 | 134 | 134 | 134 | 134 | 7,000 | 670 |
| 1998-01-16 | 135 | 135 | 135 | 135 | 6,000 | 675 |
| 1998-01-14 | 134 | 135 | 134 | 135 | 7,000 | 675 |
| 1998-01-12 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 1998-01-09 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 1998-01-08 | 135 | 135 | 135 | 135 | 5,000 | 675 |
| 1998-01-07 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 1998-01-06 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 1998-01-05 | 135 | 135 | 130 | 130 | 3,000 | 650 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
