6018 阪神内燃機工業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-28	86	95	86	95	4,000	475
1999-12-24	95	95	95	95	3,000	475
1999-12-22	95	95	95	95	1,000	475
1999-12-21	95	95	95	95	2,000	475
1999-12-17	105	105	105	105	11,000	525
1999-12-16	105	105	105	105	4,000	525
1999-12-15	105	105	105	105	2,000	525
1999-12-14	105	105	105	105	4,000	525
1999-12-13	104	105	104	105	10,000	525
1999-12-07	95	95	95	95	1,000	475
1999-12-02	105	105	105	105	5,000	525
1999-12-01	105	105	105	105	1,000	525
1999-11-30	105	105	105	105	1,000	525
1999-11-29	105	105	105	105	7,000	525
1999-11-26	105	105	105	105	5,000	525
1999-11-25	100	100	100	100	1,000	500
1999-11-22	95	95	95	95	1,000	475
1999-11-19	100	100	100	100	2,000	500
1999-11-18	102	102	100	100	4,000	500
1999-11-16	101	101	101	101	3,000	505
1999-11-15	101	101	101	101	5,000	505
1999-11-12	100	100	100	100	2,000	500
1999-11-11	100	100	100	100	1,000	500
1999-11-09	100	100	100	100	17,000	500
1999-11-08	100	100	100	100	2,000	500
1999-11-05	103	103	103	103	3,000	515
1999-11-04	103	103	103	103	1,000	515
1999-10-29	110	112	110	110	5,000	550
1999-10-27	101	101	101	101	2,000	505
1999-10-26	101	101	101	101	1,000	505
1999-10-25	101	101	101	101	13,000	505
1999-10-18	101	101	101	101	7,000	505
1999-10-15	101	101	101	101	14,000	505
1999-10-14	104	105	101	101	11,000	505
1999-10-12	105	106	101	101	6,000	505
1999-09-24	135	135	135	135	15,000	675
1999-09-20	135	135	135	135	8,000	675
1999-09-17	135	135	135	135	5,000	675
1999-09-16	133	135	125	135	8,000	675
1999-09-14	137	137	137	137	2,000	685
1999-09-13	120	120	120	120	6,000	600
1999-09-09	120	120	120	120	3,000	600
1999-09-07	120	120	120	120	8,000	600
1999-09-06	120	120	120	120	11,000	600
1999-09-02	120	120	120	120	4,000	600
1999-09-01	120	120	120	120	3,000	600
1999-08-31	120	120	120	120	3,000	600
1999-08-30	120	120	120	120	8,000	600
1999-08-27	120	120	120	120	13,000	600
1999-08-24	110	110	110	110	2,000	550
1999-08-23	110	110	110	110	4,000	550
1999-08-18	110	110	110	110	2,000	550
1999-08-17	110	110	100	100	22,000	500
1999-08-13	110	110	110	110	3,000	550
1999-08-12	100	100	100	100	9,000	500
1999-08-11	105	105	100	100	6,000	500
1999-08-06	110	110	110	110	2,000	550
1999-08-03	120	120	120	120	1,000	600
1999-07-30	130	130	130	130	6,000	650
1999-07-29	125	125	125	125	2,000	625
1999-07-28	125	125	125	125	1,000	625
1999-07-26	125	125	125	125	1,000	625
1999-07-23	125	125	125	125	6,000	625
1999-07-22	125	125	125	125	1,000	625
1999-07-21	125	125	125	125	4,000	625
1999-07-19	130	130	130	130	1,000	650
1999-07-16	130	130	130	130	2,000	650
1999-07-15	130	130	130	130	1,000	650
1999-07-14	130	130	130	130	7,000	650
1999-07-13	123	123	123	123	7,000	615
1999-07-09	128	128	128	128	2,000	640
1999-07-07	130	130	128	128	3,000	640
1999-07-06	139	139	139	139	1,000	695
1999-07-05	101	101	101	101	4,000	505
1999-07-02	135	135	135	135	3,000	675
1999-06-30	142	142	135	135	17,000	675
1999-06-29	130	130	129	130	7,000	650
1999-06-28	115	120	115	120	4,000	600
1999-06-25	120	120	120	120	3,000	600
1999-06-24	120	120	120	120	2,000	600
1999-06-23	115	120	115	120	6,000	600
1999-06-18	115	115	106	110	6,000	550
1999-06-17	108	115	108	115	15,000	575
1999-06-16	110	110	106	106	5,000	530
1999-06-15	110	110	110	110	5,000	550
1999-06-14	105	105	105	105	4,000	525
1999-06-11	110	110	110	110	6,000	550
1999-06-09	112	112	112	112	2,000	560
1999-06-08	101	101	101	101	6,000	505
1999-06-03	100	100	100	100	2,000	500
1999-06-01	100	100	100	100	1,000	500
1999-05-31	100	100	100	100	2,000	500
1999-05-28	110	110	110	110	6,000	550
1999-05-26	105	110	105	110	8,000	550
1999-05-25	110	110	110	110	6,000	550
1999-05-20	110	110	105	105	2,000	525
1999-05-19	110	110	110	110	1,000	550
1999-05-18	112	112	112	112	9,000	560
1999-05-17	114	114	114	114	5,000	570
1999-05-14	114	114	114	114	2,000	570
1999-05-13	114	115	114	114	10,000	570
1999-05-12	113	116	113	113	8,000	565
1999-05-10	114	114	112	112	4,000	560
1999-05-07	112	115	112	112	6,000	560
1999-04-28	105	105	105	105	2,000	525
1999-04-27	95	102	95	100	4,000	500
1999-04-23	93	93	93	93	10,000	465
1999-04-22	108	108	108	108	1,000	540
1999-04-21	108	108	108	108	8,000	540
1999-04-19	112	112	112	112	3,000	560
1999-04-16	112	112	112	112	5,000	560
1999-04-15	112	112	112	112	9,000	560
1999-04-12	114	114	110	110	2,000	550
1999-04-09	110	114	110	114	10,000	570
1999-04-08	103	107	102	107	17,000	535
1999-04-07	102	102	102	102	19,000	510
1999-04-06	102	102	102	102	8,000	510
1999-04-05	102	108	102	102	15,000	510
1999-03-31	103	103	102	102	2,000	510
1999-03-29	103	103	103	103	1,000	515
1999-03-25	103	103	103	103	7,000	515
1999-03-24	100	103	100	103	9,000	515
1999-03-23	103	103	103	103	9,000	515
1999-03-19	103	103	100	100	4,000	500
1999-03-18	103	103	98	100	12,000	500
1999-03-17	103	103	103	103	3,000	515
1999-03-16	98	104	91	91	9,000	455
1999-03-15	98	98	98	98	1,000	490
1999-03-11	98	98	98	98	1,000	490
1999-03-10	90	90	90	90	1,000	450
1999-03-09	90	90	90	90	10,000	450
1999-03-08	90	90	90	90	1,000	450
1999-03-02	95	95	95	95	1,000	475
1999-03-01	95	95	95	95	6,000	475
1999-02-25	86	95	86	95	15,000	475
1999-02-24	86	86	86	86	16,000	430
1999-02-23	85	86	85	85	19,000	425
1999-02-22	85	110	85	110	6,000	550
1999-02-19	82	85	82	85	6,000	425
1999-02-18	87	87	86	86	7,000	430
1999-02-17	87	87	87	87	4,000	435
1999-02-16	91	91	86	86	20,000	430
1999-02-15	91	91	91	91	13,000	455
1999-02-12	92	92	91	92	8,000	460
1999-02-10	91	91	91	91	1,000	455
1999-02-09	106	106	106	106	1,000	530
1999-01-29	126	126	116	116	3,000	580
1999-01-28	126	126	126	126	1,000	630
1999-01-27	126	126	126	126	1,000	630
1999-01-26	130	130	130	130	11,000	650
1999-01-25	135	135	135	135	6,000	675
1999-01-18	135	135	135	135	10,000	675
1999-01-14	130	130	130	130	2,000	650

分割・併合履歴： [2017-09-27]1株→0.2株