6018 阪神内燃機工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-29	148	150	147	150	7,000	750
2004-12-28	147	155	147	155	12,000	775
2004-12-27	162	162	157	157	18,000	785
2004-12-24	148	151	148	150	9,000	750
2004-12-22	145	145	143	143	6,000	715
2004-12-21	144	150	140	140	37,000	700
2004-12-20	150	150	144	144	11,000	720
2004-12-17	150	151	150	151	12,000	755
2004-12-16	148	150	145	150	18,000	750
2004-12-15	144	148	144	148	17,000	740
2004-12-14	144	145	144	144	42,000	720
2004-12-13	160	160	144	147	28,000	735
2004-12-10	168	168	146	156	46,000	780
2004-12-09	160	169	158	162	102,000	810
2004-12-08	150	160	149	160	72,000	800
2004-12-07	151	151	151	151	1,000	755
2004-12-06	155	155	155	155	5,000	775
2004-12-03	155	155	152	152	14,000	760
2004-12-02	146	155	146	155	22,000	775
2004-12-01	147	147	146	146	7,000	730
2004-11-30	146	146	146	146	5,000	730
2004-11-29	147	147	147	147	9,000	735
2004-11-26	147	147	145	147	24,000	735
2004-11-25	148	148	147	147	6,000	735
2004-11-24	145	149	145	149	33,000	745
2004-11-22	144	145	144	145	3,000	725
2004-11-19	149	150	147	147	7,000	735
2004-11-18	148	149	148	149	8,000	745
2004-11-17	146	149	144	149	8,000	745
2004-11-16	149	155	147	148	68,000	740
2004-11-15	144	149	144	149	8,000	745
2004-11-12	142	142	140	140	4,000	700
2004-11-11	146	155	146	149	27,000	745
2004-11-10	140	143	136	143	9,000	715
2004-11-09	143	145	142	143	25,000	715
2004-11-08	137	144	137	141	10,000	705
2004-11-05	135	135	135	135	1,000	675
2004-11-04	138	138	136	136	9,000	680
2004-11-02	139	139	136	137	9,000	685
2004-11-01	137	139	136	136	9,000	680
2004-10-29	135	139	135	139	12,000	695
2004-10-28	135	135	135	135	1,000	675
2004-10-26	133	139	133	139	13,000	695
2004-10-25	134	134	134	134	6,000	670
2004-10-21	138	138	134	134	7,000	670
2004-10-20	140	140	137	138	9,000	690
2004-10-19	129	129	128	128	5,000	640
2004-10-18	130	130	130	130	5,000	650
2004-10-15	136	136	130	130	10,000	650
2004-10-13	136	137	136	136	3,000	680
2004-10-12	140	140	140	140	6,000	700
2004-10-08	138	138	136	136	3,000	680
2004-10-07	140	140	139	139	3,000	695
2004-10-06	139	140	139	139	5,000	695
2004-10-05	136	137	136	137	2,000	685
2004-10-01	138	138	136	136	4,000	680
2004-09-30	143	143	135	135	3,000	675
2004-09-29	135	143	135	143	10,000	715
2004-09-28	138	141	138	141	3,000	705
2004-09-27	141	141	135	135	6,000	675
2004-09-24	142	145	141	141	14,000	705
2004-09-22	147	148	140	140	12,000	700
2004-09-21	150	150	145	145	11,000	725
2004-09-17	142	160	142	150	49,000	750
2004-09-16	135	144	135	140	25,000	700
2004-09-15	131	132	131	132	4,000	660
2004-09-14	128	130	128	130	4,000	650
2004-09-13	120	130	120	128	3,000	640
2004-09-09	144	144	120	134	6,000	670
2004-09-08	138	138	136	136	7,000	680
2004-09-07	138	138	138	138	3,000	690
2004-09-06	140	144	140	140	25,000	700
2004-09-03	137	137	137	137	1,000	685
2004-09-02	142	142	139	140	22,000	700
2004-09-01	131	137	131	137	21,000	685
2004-08-30	130	133	130	133	4,000	665
2004-08-27	128	129	127	128	5,000	640
2004-08-26	124	126	124	125	8,000	625
2004-08-24	127	127	120	120	2,000	600
2004-08-23	118	122	118	122	8,000	610
2004-08-19	118	118	118	118	2,000	590
2004-08-16	125	125	119	119	6,000	595
2004-08-13	126	133	125	125	15,000	625
2004-08-12	125	125	125	125	7,000	625
2004-08-10	120	120	120	120	2,000	600
2004-08-09	115	115	115	115	3,000	575
2004-08-06	121	121	121	121	2,000	605
2004-08-04	124	124	121	121	4,000	605
2004-08-03	124	124	124	124	1,000	620
2004-07-30	125	125	122	122	5,000	610
2004-07-28	125	125	125	125	2,000	625
2004-07-26	128	132	128	128	13,000	640
2004-07-23	133	133	129	129	10,000	645
2004-07-22	133	133	133	133	3,000	665
2004-07-21	134	134	128	129	16,000	645
2004-07-20	133	134	130	134	13,000	670
2004-07-16	128	133	128	133	23,000	665
2004-07-15	128	129	126	126	9,000	630
2004-07-14	129	129	125	125	16,000	625
2004-07-13	128	129	126	129	10,000	645
2004-07-12	128	130	124	125	37,000	625
2004-07-09	125	126	120	124	28,000	620
2004-07-08	119	125	119	125	12,000	625
2004-07-07	117	117	117	117	5,000	585
2004-07-06	115	118	113	113	36,000	565
2004-07-05	120	120	110	111	31,000	555
2004-07-02	120	120	120	120	2,000	600
2004-07-01	119	119	116	116	16,000	580
2004-06-30	117	117	117	117	1,000	585
2004-06-29	119	119	117	117	6,000	585
2004-06-28	120	120	120	120	1,000	600
2004-06-25	116	119	116	119	2,000	595
2004-06-24	123	123	117	117	12,000	585
2004-06-23	124	125	120	120	9,000	600
2004-06-21	124	124	120	120	3,000	600
2004-06-18	124	124	116	116	11,000	580
2004-06-17	125	125	120	122	20,000	610
2004-06-16	115	120	115	120	19,000	600
2004-06-15	119	119	113	113	10,000	565
2004-06-14	113	119	113	119	8,000	595
2004-06-11	110	111	110	111	8,000	555
2004-06-10	109	109	108	108	7,000	540
2004-06-09	104	106	102	103	18,000	515
2004-06-08	104	105	102	102	18,000	510
2004-06-07	106	112	106	106	12,000	530
2004-06-04	109	110	102	102	9,000	510
2004-06-02	104	104	104	104	2,000	520
2004-05-31	109	109	109	109	1,000	545
2004-05-28	108	108	108	108	2,000	540
2004-05-26	110	110	108	108	6,000	540
2004-05-25	121	121	105	107	20,000	535
2004-05-24	128	128	120	120	42,000	600
2004-05-17	100	100	100	100	5,000	500
2004-05-14	102	102	100	100	10,000	500
2004-05-13	100	100	100	100	1,000	500
2004-05-10	101	101	98	98	13,000	490
2004-05-07	103	103	103	103	10,000	515
2004-05-06	104	108	104	107	9,000	535
2004-04-30	115	115	115	115	7,000	575
2004-04-27	105	105	105	105	4,000	525
2004-04-26	115	115	115	115	1,000	575
2004-04-23	120	120	120	120	9,000	600
2004-04-22	120	120	120	120	5,000	600
2004-04-21	120	120	120	120	5,000	600
2004-04-20	120	124	120	120	13,000	600
2004-04-19	120	120	119	119	5,000	595
2004-04-16	120	125	118	124	27,000	620
2004-04-15	120	120	118	120	15,000	600
2004-04-14	105	120	105	120	31,000	600
2004-04-13	105	105	104	104	3,000	520
2004-04-12	103	106	103	106	6,000	530
2004-04-09	114	114	114	114	1,000	570
2004-04-08	114	114	112	112	6,000	560
2004-04-07	105	110	105	110	30,000	550
2004-04-06	107	107	100	100	9,000	500
2004-04-05	108	108	107	107	16,000	535
2004-04-02	105	108	105	108	3,000	540
2004-04-01	108	108	105	105	4,000	525
2004-03-31	108	108	108	108	4,000	540
2004-03-30	106	107	106	107	15,000	535
2004-03-29	105	105	104	105	12,000	525
2004-03-26	101	104	100	103	28,000	515
2004-03-25	99	100	99	100	8,000	500
2004-03-24	96	96	96	96	2,000	480
2004-03-23	100	100	100	100	8,000	500
2004-03-19	100	100	100	100	2,000	500
2004-03-18	105	105	104	104	5,000	520
2004-03-17	99	103	99	103	24,000	515
2004-03-16	98	99	97	99	18,000	495
2004-03-15	99	99	97	97	11,000	485
2004-03-12	95	96	95	96	2,000	480
2004-03-11	95	95	95	95	3,000	475
2004-03-10	94	99	94	99	11,000	495
2004-03-09	88	90	88	90	12,000	450
2004-03-08	85	90	85	88	7,000	440
2004-03-05	84	84	84	84	5,000	420
2004-03-04	83	84	83	84	6,000	420
2004-03-03	81	81	81	81	1,000	405
2004-03-02	85	85	80	80	2,000	400
2004-02-26	88	88	88	88	5,000	440
2004-02-25	88	88	88	88	8,000	440
2004-02-24	85	88	85	88	13,000	440
2004-02-23	80	80	80	80	5,000	400
2004-02-20	79	79	79	79	2,000	395
2004-02-19	80	80	79	79	4,000	395
2004-02-18	80	81	80	81	8,000	405
2004-02-17	78	80	78	80	7,000	400
2004-02-16	78	78	78	78	6,000	390
2004-02-13	75	75	75	75	1,000	375
2004-02-12	75	75	75	75	5,000	375
2004-02-10	74	74	74	74	5,000	370
2004-02-06	77	77	73	73	7,000	365
2004-02-04	79	79	79	79	1,000	395
2004-02-03	81	81	74	74	10,000	370
2004-02-02	80	80	80	80	2,000	400
2004-01-29	81	81	81	81	3,000	405
2004-01-27	83	83	83	83	8,000	415
2004-01-26	83	84	83	83	17,000	415
2004-01-23	80	83	80	82	14,000	410
2004-01-22	80	80	80	80	5,000	400
2004-01-21	82	82	78	78	4,000	390
2004-01-20	84	87	74	83	28,000	415
2004-01-19	80	85	70	80	10,000	400
2004-01-16	78	78	74	78	14,000	390
2004-01-15	75	76	74	75	9,000	375
2004-01-14	72	74	72	72	4,000	360
2004-01-13	70	71	67	71	9,000	355
2004-01-09	70	73	60	60	39,000	300
2004-01-08	66	70	66	70	10,000	350
2004-01-07	69	69	69	69	3,000	345
2004-01-06	68	68	68	68	5,000	340

分割・併合履歴： [2017-09-27]1株→0.2株