6018 阪神内燃機工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 85 | 85 | 85 | 85 | 18,000 | 425 |
| 2000-12-19 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 2000-12-18 | 85 | 85 | 85 | 85 | 6,000 | 425 |
| 2000-12-15 | 80 | 85 | 80 | 85 | 9,000 | 425 |
| 2000-12-13 | 80 | 80 | 78 | 78 | 9,000 | 390 |
| 2000-12-12 | 74 | 81 | 74 | 80 | 20,000 | 400 |
| 2000-12-11 | 69 | 72 | 69 | 72 | 8,000 | 360 |
| 2000-12-08 | 67 | 69 | 67 | 69 | 6,000 | 345 |
| 2000-12-07 | 65 | 67 | 65 | 67 | 3,000 | 335 |
| 2000-12-06 | 58 | 64 | 58 | 63 | 40,000 | 315 |
| 2000-12-04 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 2000-11-27 | 75 | 75 | 75 | 75 | 6,000 | 375 |
| 2000-11-24 | 75 | 75 | 75 | 75 | 17,000 | 375 |
| 2000-11-22 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 2000-11-21 | 78 | 78 | 78 | 78 | 10,000 | 390 |
| 2000-11-20 | 73 | 78 | 73 | 78 | 3,000 | 390 |
| 2000-11-17 | 73 | 79 | 73 | 79 | 8,000 | 395 |
| 2000-11-16 | 73 | 73 | 73 | 73 | 4,000 | 365 |
| 2000-11-15 | 62 | 75 | 62 | 75 | 7,000 | 375 |
| 2000-11-14 | 62 | 62 | 62 | 62 | 1,000 | 310 |
| 2000-11-13 | 61 | 61 | 45 | 60 | 16,000 | 300 |
| 2000-11-09 | 73 | 73 | 71 | 71 | 16,000 | 355 |
| 2000-11-08 | 72 | 73 | 72 | 72 | 19,000 | 360 |
| 2000-11-06 | 70 | 72 | 70 | 71 | 20,000 | 355 |
| 2000-10-26 | 82 | 82 | 82 | 82 | 1,000 | 410 |
| 2000-10-25 | 83 | 83 | 83 | 83 | 5,000 | 415 |
| 2000-10-24 | 78 | 78 | 78 | 78 | 12,000 | 390 |
| 2000-10-23 | 75 | 75 | 75 | 75 | 2,000 | 375 |
| 2000-10-20 | 74 | 75 | 74 | 75 | 9,000 | 375 |
| 2000-10-19 | 74 | 74 | 74 | 74 | 2,000 | 370 |
| 2000-10-18 | 90 | 90 | 90 | 90 | 8,000 | 450 |
| 2000-10-17 | 90 | 90 | 90 | 90 | 8,000 | 450 |
| 2000-10-16 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 2000-10-12 | 77 | 77 | 77 | 77 | 1,000 | 385 |
| 2000-10-11 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 2000-10-10 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 2000-09-26 | 100 | 100 | 100 | 100 | 6,000 | 500 |
| 2000-09-25 | 90 | 100 | 90 | 100 | 11,000 | 500 |
| 2000-09-21 | 90 | 90 | 90 | 90 | 3,000 | 450 |
| 2000-09-20 | 89 | 89 | 89 | 89 | 4,000 | 445 |
| 2000-09-19 | 90 | 90 | 90 | 90 | 5,000 | 450 |
| 2000-09-18 | 87 | 87 | 87 | 87 | 3,000 | 435 |
| 2000-09-14 | 82 | 82 | 82 | 82 | 2,000 | 410 |
| 2000-09-07 | 82 | 82 | 82 | 82 | 1,000 | 410 |
| 2000-08-30 | 81 | 81 | 81 | 81 | 1,000 | 405 |
| 2000-08-28 | 97 | 97 | 97 | 97 | 5,000 | 485 |
| 2000-08-25 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 2000-08-23 | 95 | 95 | 95 | 95 | 10,000 | 475 |
| 2000-08-18 | 95 | 95 | 95 | 95 | 4,000 | 475 |
| 2000-08-17 | 97 | 97 | 97 | 97 | 2,000 | 485 |
| 2000-08-16 | 95 | 96 | 95 | 96 | 3,000 | 480 |
| 2000-08-15 | 95 | 95 | 95 | 95 | 2,000 | 475 |
| 2000-08-14 | 90 | 90 | 90 | 90 | 3,000 | 450 |
| 2000-08-01 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2000-07-25 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 2000-07-24 | 96 | 96 | 96 | 96 | 16,000 | 480 |
| 2000-07-21 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 2000-07-17 | 96 | 96 | 96 | 96 | 7,000 | 480 |
| 2000-07-14 | 96 | 96 | 96 | 96 | 8,000 | 480 |
| 2000-07-13 | 100 | 100 | 96 | 96 | 2,000 | 480 |
| 2000-07-10 | 97 | 99 | 97 | 99 | 34,000 | 495 |
| 2000-07-05 | 97 | 97 | 97 | 97 | 2,000 | 485 |
| 2000-07-04 | 97 | 97 | 97 | 97 | 2,000 | 485 |
| 2000-07-03 | 96 | 96 | 96 | 96 | 7,000 | 480 |
| 2000-06-30 | 95 | 98 | 95 | 95 | 7,000 | 475 |
| 2000-06-29 | 95 | 95 | 95 | 95 | 5,000 | 475 |
| 2000-06-28 | 98 | 103 | 95 | 95 | 10,000 | 475 |
| 2000-06-27 | 99 | 100 | 99 | 100 | 5,000 | 500 |
| 2000-06-26 | 95 | 97 | 95 | 97 | 15,000 | 485 |
| 2000-06-23 | 91 | 91 | 91 | 91 | 12,000 | 455 |
| 2000-06-22 | 91 | 91 | 91 | 91 | 3,000 | 455 |
| 2000-06-20 | 86 | 86 | 86 | 86 | 5,000 | 430 |
| 2000-06-15 | 81 | 81 | 80 | 80 | 12,000 | 400 |
| 2000-06-14 | 80 | 80 | 80 | 80 | 2,000 | 400 |
| 2000-06-13 | 78 | 78 | 78 | 78 | 1,000 | 390 |
| 2000-06-09 | 70 | 75 | 70 | 75 | 3,000 | 375 |
| 2000-05-30 | 94 | 94 | 94 | 94 | 6,000 | 470 |
| 2000-05-29 | 93 | 93 | 93 | 93 | 3,000 | 465 |
| 2000-05-24 | 90 | 90 | 90 | 90 | 6,000 | 450 |
| 2000-05-23 | 90 | 90 | 90 | 90 | 2,000 | 450 |
| 2000-05-22 | 55 | 90 | 55 | 90 | 8,000 | 450 |
| 2000-05-18 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 2000-05-16 | 92 | 92 | 92 | 92 | 5,000 | 460 |
| 2000-05-15 | 92 | 92 | 92 | 92 | 6,000 | 460 |
| 2000-04-26 | 92 | 92 | 92 | 92 | 14,000 | 460 |
| 2000-04-25 | 92 | 92 | 92 | 92 | 1,000 | 460 |
| 2000-04-24 | 92 | 92 | 92 | 92 | 3,000 | 460 |
| 2000-04-21 | 92 | 92 | 92 | 92 | 2,000 | 460 |
| 2000-04-20 | 93 | 93 | 89 | 89 | 2,000 | 445 |
| 2000-04-19 | 89 | 89 | 89 | 89 | 13,000 | 445 |
| 2000-04-17 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2000-04-14 | 85 | 85 | 75 | 75 | 4,000 | 375 |
| 2000-04-13 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 2000-04-12 | 78 | 78 | 78 | 78 | 1,000 | 390 |
| 2000-04-11 | 57 | 57 | 57 | 57 | 4,000 | 285 |
| 2000-04-10 | 86 | 86 | 86 | 86 | 6,000 | 430 |
| 2000-04-07 | 84 | 84 | 84 | 84 | 2,000 | 420 |
| 2000-04-06 | 82 | 84 | 82 | 84 | 5,000 | 420 |
| 2000-04-03 | 86 | 86 | 80 | 80 | 12,000 | 400 |
| 2000-03-29 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 2000-03-28 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 2000-03-27 | 85 | 85 | 85 | 85 | 8,000 | 425 |
| 2000-03-24 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 2000-03-23 | 84 | 84 | 84 | 84 | 3,000 | 420 |
| 2000-03-21 | 85 | 85 | 85 | 85 | 8,000 | 425 |
| 2000-03-17 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 2000-03-15 | 85 | 85 | 85 | 85 | 4,000 | 425 |
| 2000-03-14 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 2000-03-13 | 80 | 85 | 80 | 85 | 3,000 | 425 |
| 2000-03-10 | 80 | 80 | 80 | 80 | 3,000 | 400 |
| 2000-03-09 | 80 | 80 | 80 | 80 | 2,000 | 400 |
| 2000-03-06 | 73 | 73 | 73 | 73 | 1,000 | 365 |
| 2000-03-02 | 95 | 95 | 95 | 95 | 4,000 | 475 |
| 2000-03-01 | 92 | 92 | 92 | 92 | 3,000 | 460 |
| 2000-02-29 | 92 | 92 | 92 | 92 | 5,000 | 460 |
| 2000-02-28 | 92 | 92 | 92 | 92 | 1,000 | 460 |
| 2000-02-25 | 92 | 92 | 92 | 92 | 6,000 | 460 |
| 2000-02-22 | 89 | 89 | 89 | 89 | 5,000 | 445 |
| 2000-02-21 | 76 | 89 | 76 | 89 | 4,000 | 445 |
| 2000-02-17 | 76 | 76 | 76 | 76 | 3,000 | 380 |
| 2000-02-16 | 76 | 76 | 76 | 76 | 5,000 | 380 |
| 2000-02-14 | 71 | 71 | 71 | 71 | 4,000 | 355 |
| 2000-02-09 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2000-02-08 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2000-02-07 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2000-02-04 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2000-02-03 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2000-02-01 | 105 | 105 | 105 | 105 | 10,000 | 525 |
| 2000-01-28 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2000-01-27 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2000-01-25 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2000-01-24 | 100 | 100 | 100 | 100 | 4,000 | 500 |
| 2000-01-17 | 100 | 101 | 100 | 101 | 7,000 | 505 |
| 2000-01-14 | 100 | 100 | 100 | 100 | 7,000 | 500 |
| 2000-01-11 | 100 | 100 | 100 | 100 | 9,000 | 500 |
| 2000-01-07 | 101 | 101 | 101 | 101 | 3,000 | 505 |
| 2000-01-06 | 101 | 101 | 101 | 101 | 5,000 | 505 |
| 2000-01-04 | 100 | 100 | 100 | 100 | 2,000 | 500 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
