6018 阪神内燃機工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 416 | 425 | 416 | 425 | 11,000 | 2,125 |
| 2005-12-29 | 420 | 429 | 415 | 416 | 17,000 | 2,080 |
| 2005-12-28 | 418 | 419 | 415 | 415 | 12,000 | 2,075 |
| 2005-12-27 | 413 | 413 | 408 | 408 | 18,000 | 2,040 |
| 2005-12-26 | 402 | 412 | 401 | 411 | 27,000 | 2,055 |
| 2005-12-22 | 400 | 400 | 398 | 400 | 32,000 | 2,000 |
| 2005-12-21 | 401 | 402 | 399 | 402 | 25,000 | 2,010 |
| 2005-12-20 | 395 | 400 | 395 | 398 | 27,000 | 1,990 |
| 2005-12-19 | 396 | 396 | 390 | 392 | 37,000 | 1,960 |
| 2005-12-16 | 403 | 403 | 391 | 391 | 27,000 | 1,955 |
| 2005-12-15 | 401 | 406 | 401 | 402 | 23,000 | 2,010 |
| 2005-12-14 | 420 | 420 | 405 | 419 | 30,000 | 2,095 |
| 2005-12-13 | 418 | 435 | 418 | 419 | 84,000 | 2,095 |
| 2005-12-12 | 395 | 411 | 395 | 411 | 85,000 | 2,055 |
| 2005-12-09 | 377 | 386 | 377 | 385 | 23,000 | 1,925 |
| 2005-12-08 | 386 | 387 | 374 | 374 | 52,000 | 1,870 |
| 2005-12-07 | 383 | 383 | 373 | 375 | 48,000 | 1,875 |
| 2005-12-06 | 365 | 385 | 362 | 383 | 63,000 | 1,915 |
| 2005-12-05 | 358 | 370 | 355 | 360 | 39,000 | 1,800 |
| 2005-12-02 | 360 | 368 | 355 | 355 | 60,000 | 1,775 |
| 2005-12-01 | 345 | 355 | 345 | 355 | 40,000 | 1,775 |
| 2005-11-30 | 344 | 345 | 343 | 343 | 8,000 | 1,715 |
| 2005-11-29 | 344 | 345 | 342 | 345 | 13,000 | 1,725 |
| 2005-11-28 | 342 | 348 | 341 | 348 | 7,000 | 1,740 |
| 2005-11-25 | 345 | 345 | 345 | 345 | 9,000 | 1,725 |
| 2005-11-24 | 348 | 352 | 345 | 345 | 35,000 | 1,725 |
| 2005-11-22 | 352 | 352 | 346 | 346 | 20,000 | 1,730 |
| 2005-11-21 | 346 | 355 | 346 | 350 | 37,000 | 1,750 |
| 2005-11-18 | 349 | 350 | 345 | 345 | 39,000 | 1,725 |
| 2005-11-17 | 348 | 349 | 344 | 349 | 67,000 | 1,745 |
| 2005-11-16 | 350 | 350 | 345 | 349 | 28,000 | 1,745 |
| 2005-11-15 | 343 | 345 | 340 | 345 | 40,000 | 1,725 |
| 2005-11-14 | 349 | 350 | 341 | 344 | 28,000 | 1,720 |
| 2005-11-11 | 350 | 350 | 340 | 341 | 24,000 | 1,705 |
| 2005-11-10 | 348 | 350 | 340 | 340 | 18,000 | 1,700 |
| 2005-11-09 | 356 | 356 | 345 | 346 | 24,000 | 1,730 |
| 2005-11-08 | 362 | 363 | 357 | 357 | 52,000 | 1,785 |
| 2005-11-07 | 356 | 361 | 350 | 361 | 45,000 | 1,805 |
| 2005-11-04 | 348 | 350 | 343 | 350 | 19,000 | 1,750 |
| 2005-11-02 | 356 | 356 | 348 | 348 | 19,000 | 1,740 |
| 2005-11-01 | 347 | 355 | 347 | 355 | 12,000 | 1,775 |
| 2005-10-31 | 346 | 355 | 335 | 355 | 34,000 | 1,775 |
| 2005-10-28 | 336 | 345 | 336 | 345 | 6,000 | 1,725 |
| 2005-10-27 | 347 | 347 | 335 | 337 | 46,000 | 1,685 |
| 2005-10-26 | 360 | 360 | 346 | 346 | 25,000 | 1,730 |
| 2005-10-25 | 360 | 362 | 350 | 355 | 30,000 | 1,775 |
| 2005-10-24 | 365 | 373 | 357 | 360 | 152,000 | 1,800 |
| 2005-10-21 | 341 | 364 | 338 | 360 | 96,000 | 1,800 |
| 2005-10-20 | 340 | 342 | 332 | 342 | 23,000 | 1,710 |
| 2005-10-19 | 335 | 341 | 325 | 333 | 59,000 | 1,665 |
| 2005-10-18 | 339 | 345 | 331 | 339 | 197,000 | 1,695 |
| 2005-10-17 | 319 | 319 | 313 | 314 | 18,000 | 1,570 |
| 2005-10-14 | 324 | 325 | 311 | 320 | 101,000 | 1,600 |
| 2005-10-13 | 302 | 325 | 300 | 325 | 124,000 | 1,625 |
| 2005-10-12 | 304 | 304 | 298 | 300 | 18,000 | 1,500 |
| 2005-10-11 | 298 | 301 | 297 | 301 | 6,000 | 1,505 |
| 2005-10-07 | 295 | 297 | 292 | 296 | 20,000 | 1,480 |
| 2005-10-06 | 296 | 300 | 293 | 293 | 23,000 | 1,465 |
| 2005-10-05 | 300 | 309 | 300 | 300 | 43,000 | 1,500 |
| 2005-10-04 | 298 | 298 | 290 | 297 | 19,000 | 1,485 |
| 2005-10-03 | 290 | 297 | 288 | 297 | 16,000 | 1,485 |
| 2005-09-30 | 308 | 308 | 295 | 295 | 25,000 | 1,475 |
| 2005-09-29 | 315 | 319 | 295 | 309 | 122,000 | 1,545 |
| 2005-09-28 | 299 | 310 | 292 | 310 | 118,000 | 1,550 |
| 2005-09-27 | 294 | 294 | 288 | 288 | 25,000 | 1,440 |
| 2005-09-26 | 295 | 295 | 287 | 287 | 50,000 | 1,435 |
| 2005-09-22 | 284 | 287 | 281 | 287 | 15,000 | 1,435 |
| 2005-09-21 | 290 | 290 | 280 | 281 | 22,000 | 1,405 |
| 2005-09-20 | 295 | 295 | 290 | 290 | 21,000 | 1,450 |
| 2005-09-16 | 285 | 290 | 285 | 290 | 11,000 | 1,450 |
| 2005-09-15 | 289 | 289 | 281 | 281 | 24,000 | 1,405 |
| 2005-09-14 | 285 | 289 | 285 | 289 | 7,000 | 1,445 |
| 2005-09-13 | 286 | 286 | 283 | 285 | 13,000 | 1,425 |
| 2005-09-12 | 290 | 292 | 286 | 286 | 16,000 | 1,430 |
| 2005-09-09 | 288 | 289 | 287 | 289 | 14,000 | 1,445 |
| 2005-09-08 | 289 | 289 | 285 | 286 | 13,000 | 1,430 |
| 2005-09-07 | 294 | 294 | 289 | 289 | 7,000 | 1,445 |
| 2005-09-06 | 288 | 291 | 288 | 288 | 17,000 | 1,440 |
| 2005-09-05 | 295 | 295 | 288 | 288 | 14,000 | 1,440 |
| 2005-09-02 | 294 | 296 | 292 | 296 | 18,000 | 1,480 |
| 2005-09-01 | 296 | 296 | 292 | 294 | 7,000 | 1,470 |
| 2005-08-31 | 292 | 296 | 292 | 296 | 6,000 | 1,480 |
| 2005-08-30 | 294 | 295 | 289 | 295 | 22,000 | 1,475 |
| 2005-08-29 | 291 | 295 | 291 | 294 | 7,000 | 1,470 |
| 2005-08-26 | 290 | 297 | 290 | 297 | 13,000 | 1,485 |
| 2005-08-25 | 282 | 290 | 280 | 290 | 6,000 | 1,450 |
| 2005-08-23 | 290 | 290 | 285 | 290 | 11,000 | 1,450 |
| 2005-08-22 | 282 | 290 | 280 | 290 | 15,000 | 1,450 |
| 2005-08-19 | 290 | 295 | 290 | 295 | 6,000 | 1,475 |
| 2005-08-18 | 295 | 295 | 289 | 292 | 14,000 | 1,460 |
| 2005-08-17 | 296 | 296 | 286 | 295 | 21,000 | 1,475 |
| 2005-08-16 | 300 | 300 | 280 | 298 | 106,000 | 1,490 |
| 2005-08-15 | 287 | 310 | 285 | 296 | 367,000 | 1,480 |
| 2005-08-12 | 255 | 267 | 255 | 267 | 47,000 | 1,335 |
| 2005-08-11 | 252 | 255 | 242 | 255 | 15,000 | 1,275 |
| 2005-08-10 | 245 | 255 | 245 | 254 | 7,000 | 1,270 |
| 2005-08-09 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2005-08-08 | 229 | 244 | 229 | 244 | 11,000 | 1,220 |
| 2005-08-05 | 240 | 253 | 240 | 253 | 29,000 | 1,265 |
| 2005-08-04 | 250 | 253 | 245 | 253 | 41,000 | 1,265 |
| 2005-08-03 | 253 | 256 | 253 | 255 | 11,000 | 1,275 |
| 2005-08-02 | 265 | 265 | 253 | 263 | 44,000 | 1,315 |
| 2005-08-01 | 255 | 270 | 252 | 265 | 95,000 | 1,325 |
| 2005-07-29 | 243 | 257 | 242 | 257 | 51,000 | 1,285 |
| 2005-07-28 | 250 | 250 | 240 | 244 | 42,000 | 1,220 |
| 2005-07-27 | 234 | 245 | 234 | 244 | 47,000 | 1,220 |
| 2005-07-26 | 233 | 234 | 233 | 234 | 6,000 | 1,170 |
| 2005-07-25 | 234 | 236 | 234 | 234 | 13,000 | 1,170 |
| 2005-07-22 | 236 | 236 | 233 | 233 | 9,000 | 1,165 |
| 2005-07-21 | 231 | 232 | 231 | 232 | 3,000 | 1,160 |
| 2005-07-20 | 235 | 235 | 230 | 230 | 2,000 | 1,150 |
| 2005-07-19 | 230 | 234 | 230 | 234 | 14,000 | 1,170 |
| 2005-07-15 | 234 | 234 | 227 | 230 | 21,000 | 1,150 |
| 2005-07-14 | 226 | 234 | 226 | 234 | 9,000 | 1,170 |
| 2005-07-13 | 236 | 236 | 230 | 230 | 23,000 | 1,150 |
| 2005-07-12 | 239 | 239 | 235 | 236 | 3,000 | 1,180 |
| 2005-07-11 | 235 | 235 | 232 | 234 | 10,000 | 1,170 |
| 2005-07-08 | 236 | 237 | 231 | 232 | 14,000 | 1,160 |
| 2005-07-07 | 230 | 239 | 230 | 235 | 46,000 | 1,175 |
| 2005-07-06 | 230 | 256 | 229 | 231 | 230,000 | 1,155 |
| 2005-07-05 | 225 | 225 | 222 | 225 | 24,000 | 1,125 |
| 2005-07-04 | 231 | 231 | 230 | 230 | 5,000 | 1,150 |
| 2005-07-01 | 222 | 228 | 222 | 228 | 9,000 | 1,140 |
| 2005-06-30 | 222 | 222 | 222 | 222 | 3,000 | 1,110 |
| 2005-06-29 | 222 | 222 | 220 | 220 | 4,000 | 1,100 |
| 2005-06-28 | 220 | 222 | 220 | 222 | 10,000 | 1,110 |
| 2005-06-24 | 222 | 227 | 222 | 227 | 6,000 | 1,135 |
| 2005-06-23 | 226 | 230 | 220 | 226 | 24,000 | 1,130 |
| 2005-06-21 | 231 | 231 | 225 | 225 | 14,000 | 1,125 |
| 2005-06-20 | 227 | 232 | 227 | 230 | 12,000 | 1,150 |
| 2005-06-17 | 230 | 230 | 227 | 227 | 9,000 | 1,135 |
| 2005-06-16 | 233 | 235 | 233 | 234 | 24,000 | 1,170 |
| 2005-06-15 | 223 | 230 | 223 | 230 | 17,000 | 1,150 |
| 2005-06-14 | 222 | 222 | 220 | 220 | 5,000 | 1,100 |
| 2005-06-13 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2005-06-10 | 217 | 228 | 217 | 228 | 7,000 | 1,140 |
| 2005-06-09 | 221 | 224 | 221 | 222 | 11,000 | 1,110 |
| 2005-06-08 | 221 | 222 | 221 | 221 | 8,000 | 1,105 |
| 2005-06-07 | 222 | 222 | 222 | 222 | 5,000 | 1,110 |
| 2005-06-06 | 230 | 230 | 225 | 225 | 3,000 | 1,125 |
| 2005-06-03 | 229 | 230 | 228 | 228 | 16,000 | 1,140 |
| 2005-06-02 | 221 | 229 | 221 | 228 | 40,000 | 1,140 |
| 2005-06-01 | 210 | 215 | 210 | 215 | 3,000 | 1,075 |
| 2005-05-31 | 214 | 216 | 214 | 215 | 3,000 | 1,075 |
| 2005-05-30 | 213 | 214 | 213 | 214 | 4,000 | 1,070 |
| 2005-05-27 | 210 | 215 | 201 | 215 | 25,000 | 1,075 |
| 2005-05-26 | 213 | 213 | 210 | 210 | 21,000 | 1,050 |
| 2005-05-25 | 214 | 214 | 211 | 213 | 10,000 | 1,065 |
| 2005-05-24 | 220 | 220 | 215 | 215 | 22,000 | 1,075 |
| 2005-05-23 | 211 | 225 | 211 | 225 | 33,000 | 1,125 |
| 2005-05-20 | 218 | 218 | 211 | 211 | 19,000 | 1,055 |
| 2005-05-19 | 223 | 223 | 218 | 218 | 17,000 | 1,090 |
| 2005-05-18 | 220 | 220 | 211 | 211 | 2,000 | 1,055 |
| 2005-05-17 | 220 | 220 | 212 | 220 | 27,000 | 1,100 |
| 2005-05-16 | 226 | 228 | 225 | 225 | 41,000 | 1,125 |
| 2005-05-13 | 229 | 229 | 228 | 228 | 4,000 | 1,140 |
| 2005-05-12 | 230 | 230 | 229 | 229 | 3,000 | 1,145 |
| 2005-05-11 | 230 | 230 | 220 | 229 | 9,000 | 1,145 |
| 2005-05-10 | 230 | 232 | 215 | 230 | 49,000 | 1,150 |
| 2005-05-09 | 235 | 235 | 234 | 234 | 8,000 | 1,170 |
| 2005-05-06 | 225 | 225 | 225 | 225 | 5,000 | 1,125 |
| 2005-05-02 | 221 | 224 | 221 | 224 | 2,000 | 1,120 |
| 2005-04-28 | 225 | 226 | 225 | 225 | 13,000 | 1,125 |
| 2005-04-27 | 224 | 224 | 224 | 224 | 15,000 | 1,120 |
| 2005-04-26 | 218 | 223 | 218 | 223 | 8,000 | 1,115 |
| 2005-04-25 | 225 | 229 | 222 | 222 | 8,000 | 1,110 |
| 2005-04-22 | 229 | 230 | 225 | 225 | 11,000 | 1,125 |
| 2005-04-21 | 229 | 229 | 218 | 225 | 21,000 | 1,125 |
| 2005-04-20 | 225 | 231 | 225 | 231 | 42,000 | 1,155 |
| 2005-04-19 | 210 | 222 | 210 | 222 | 36,000 | 1,110 |
| 2005-04-18 | 211 | 217 | 210 | 212 | 99,000 | 1,060 |
| 2005-04-15 | 231 | 235 | 231 | 235 | 19,000 | 1,175 |
| 2005-04-14 | 256 | 257 | 246 | 246 | 59,000 | 1,230 |
| 2005-04-13 | 257 | 270 | 253 | 255 | 265,000 | 1,275 |
| 2005-04-12 | 231 | 257 | 231 | 253 | 63,000 | 1,265 |
| 2005-04-11 | 247 | 247 | 232 | 235 | 34,000 | 1,175 |
| 2005-04-08 | 245 | 245 | 238 | 240 | 12,000 | 1,200 |
| 2005-04-07 | 245 | 245 | 244 | 244 | 6,000 | 1,220 |
| 2005-04-06 | 245 | 247 | 245 | 245 | 8,000 | 1,225 |
| 2005-04-05 | 237 | 243 | 237 | 243 | 5,000 | 1,215 |
| 2005-04-04 | 259 | 259 | 236 | 237 | 34,000 | 1,185 |
| 2005-04-01 | 246 | 250 | 245 | 250 | 18,000 | 1,250 |
| 2005-03-31 | 237 | 249 | 237 | 245 | 18,000 | 1,225 |
| 2005-03-30 | 238 | 246 | 231 | 246 | 44,000 | 1,230 |
| 2005-03-29 | 260 | 260 | 243 | 250 | 69,000 | 1,250 |
| 2005-03-28 | 286 | 288 | 258 | 262 | 250,000 | 1,310 |
| 2005-03-25 | 269 | 294 | 266 | 293 | 369,000 | 1,465 |
| 2005-03-24 | 233 | 260 | 233 | 259 | 177,000 | 1,295 |
| 2005-03-23 | 230 | 242 | 228 | 240 | 81,000 | 1,200 |
| 2005-03-22 | 226 | 227 | 226 | 226 | 8,000 | 1,130 |
| 2005-03-18 | 229 | 229 | 226 | 226 | 13,000 | 1,130 |
| 2005-03-17 | 225 | 229 | 225 | 229 | 22,000 | 1,145 |
| 2005-03-16 | 230 | 230 | 225 | 227 | 23,000 | 1,135 |
| 2005-03-15 | 229 | 230 | 227 | 230 | 21,000 | 1,150 |
| 2005-03-14 | 229 | 230 | 225 | 225 | 7,000 | 1,125 |
| 2005-03-11 | 231 | 231 | 224 | 227 | 35,000 | 1,135 |
| 2005-03-10 | 225 | 226 | 225 | 225 | 11,000 | 1,125 |
| 2005-03-09 | 226 | 226 | 225 | 226 | 11,000 | 1,130 |
| 2005-03-08 | 234 | 234 | 227 | 227 | 18,000 | 1,135 |
| 2005-03-07 | 226 | 230 | 226 | 229 | 22,000 | 1,145 |
| 2005-03-04 | 230 | 230 | 224 | 225 | 27,000 | 1,125 |
| 2005-03-03 | 218 | 222 | 218 | 222 | 16,000 | 1,110 |
| 2005-03-02 | 218 | 218 | 217 | 217 | 2,000 | 1,085 |
| 2005-03-01 | 218 | 222 | 217 | 217 | 14,000 | 1,085 |
| 2005-02-28 | 218 | 227 | 218 | 225 | 7,000 | 1,125 |
| 2005-02-25 | 218 | 218 | 216 | 216 | 17,000 | 1,080 |
| 2005-02-24 | 227 | 227 | 217 | 218 | 15,000 | 1,090 |
| 2005-02-23 | 225 | 225 | 215 | 223 | 15,000 | 1,115 |
| 2005-02-22 | 222 | 225 | 221 | 225 | 22,000 | 1,125 |
| 2005-02-21 | 226 | 226 | 222 | 225 | 10,000 | 1,125 |
| 2005-02-18 | 240 | 244 | 226 | 235 | 47,000 | 1,175 |
| 2005-02-17 | 219 | 233 | 214 | 233 | 54,000 | 1,165 |
| 2005-02-16 | 224 | 235 | 216 | 219 | 80,000 | 1,095 |
| 2005-02-15 | 229 | 230 | 215 | 217 | 55,000 | 1,085 |
| 2005-02-14 | 240 | 248 | 230 | 232 | 67,000 | 1,160 |
| 2005-02-10 | 210 | 220 | 210 | 220 | 37,000 | 1,100 |
| 2005-02-09 | 213 | 213 | 207 | 209 | 15,000 | 1,045 |
| 2005-02-08 | 206 | 215 | 203 | 215 | 49,000 | 1,075 |
| 2005-02-07 | 189 | 213 | 189 | 205 | 160,000 | 1,025 |
| 2005-02-04 | 177 | 180 | 177 | 180 | 18,000 | 900 |
| 2005-02-03 | 180 | 180 | 176 | 176 | 2,000 | 880 |
| 2005-02-02 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2005-02-01 | 177 | 182 | 177 | 181 | 5,000 | 905 |
| 2005-01-31 | 176 | 176 | 173 | 173 | 11,000 | 865 |
| 2005-01-28 | 178 | 178 | 176 | 176 | 7,000 | 880 |
| 2005-01-27 | 180 | 180 | 178 | 178 | 3,000 | 890 |
| 2005-01-26 | 179 | 180 | 178 | 180 | 12,000 | 900 |
| 2005-01-25 | 179 | 179 | 178 | 178 | 7,000 | 890 |
| 2005-01-24 | 176 | 179 | 176 | 179 | 11,000 | 895 |
| 2005-01-21 | 176 | 177 | 176 | 176 | 6,000 | 880 |
| 2005-01-20 | 181 | 181 | 176 | 180 | 16,000 | 900 |
| 2005-01-19 | 180 | 182 | 180 | 182 | 32,000 | 910 |
| 2005-01-18 | 185 | 185 | 183 | 183 | 13,000 | 915 |
| 2005-01-17 | 178 | 178 | 177 | 177 | 9,000 | 885 |
| 2005-01-14 | 178 | 180 | 178 | 179 | 7,000 | 895 |
| 2005-01-13 | 180 | 181 | 180 | 180 | 11,000 | 900 |
| 2005-01-12 | 162 | 191 | 162 | 190 | 76,000 | 950 |
| 2005-01-11 | 175 | 175 | 167 | 174 | 15,000 | 870 |
| 2005-01-07 | 175 | 175 | 166 | 167 | 9,000 | 835 |
| 2005-01-06 | 172 | 173 | 169 | 169 | 27,000 | 845 |
| 2005-01-05 | 170 | 173 | 160 | 173 | 20,000 | 865 |
| 2005-01-04 | 152 | 183 | 146 | 183 | 72,000 | 915 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
