6018 阪神内燃機工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 405 | 415 | 405 | 411 | 3,000 | 2,055 |
| 2006-12-28 | 402 | 405 | 402 | 405 | 10,000 | 2,025 |
| 2006-12-27 | 409 | 409 | 406 | 406 | 4,000 | 2,030 |
| 2006-12-26 | 401 | 410 | 401 | 410 | 10,000 | 2,050 |
| 2006-12-25 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 2006-12-22 | 413 | 413 | 410 | 410 | 8,000 | 2,050 |
| 2006-12-21 | 417 | 417 | 413 | 413 | 4,000 | 2,065 |
| 2006-12-20 | 410 | 415 | 410 | 415 | 4,000 | 2,075 |
| 2006-12-19 | 420 | 420 | 410 | 410 | 4,000 | 2,050 |
| 2006-12-18 | 428 | 428 | 420 | 420 | 6,000 | 2,100 |
| 2006-12-15 | 424 | 430 | 423 | 428 | 17,000 | 2,140 |
| 2006-12-14 | 421 | 421 | 418 | 421 | 10,000 | 2,105 |
| 2006-12-13 | 418 | 420 | 414 | 420 | 12,000 | 2,100 |
| 2006-12-12 | 413 | 418 | 413 | 418 | 11,000 | 2,090 |
| 2006-12-11 | 412 | 412 | 412 | 412 | 11,000 | 2,060 |
| 2006-12-08 | 410 | 410 | 410 | 410 | 4,000 | 2,050 |
| 2006-12-06 | 407 | 410 | 407 | 410 | 7,000 | 2,050 |
| 2006-12-05 | 408 | 410 | 408 | 410 | 2,000 | 2,050 |
| 2006-12-04 | 407 | 407 | 407 | 407 | 8,000 | 2,035 |
| 2006-12-01 | 405 | 406 | 405 | 406 | 8,000 | 2,030 |
| 2006-11-30 | 405 | 407 | 405 | 407 | 4,000 | 2,035 |
| 2006-11-29 | 402 | 405 | 402 | 405 | 6,000 | 2,025 |
| 2006-11-28 | 396 | 402 | 396 | 402 | 5,000 | 2,010 |
| 2006-11-27 | 398 | 400 | 398 | 398 | 6,000 | 1,990 |
| 2006-11-24 | 402 | 402 | 402 | 402 | 2,000 | 2,010 |
| 2006-11-22 | 397 | 397 | 397 | 397 | 6,000 | 1,985 |
| 2006-11-21 | 385 | 397 | 385 | 397 | 26,000 | 1,985 |
| 2006-11-20 | 395 | 395 | 375 | 375 | 51,000 | 1,875 |
| 2006-11-17 | 411 | 412 | 400 | 405 | 33,000 | 2,025 |
| 2006-11-16 | 430 | 430 | 420 | 420 | 4,000 | 2,100 |
| 2006-11-15 | 444 | 444 | 430 | 430 | 11,000 | 2,150 |
| 2006-11-10 | 442 | 450 | 441 | 443 | 9,000 | 2,215 |
| 2006-11-09 | 445 | 450 | 445 | 446 | 10,000 | 2,230 |
| 2006-11-08 | 451 | 454 | 446 | 446 | 16,000 | 2,230 |
| 2006-11-07 | 459 | 474 | 455 | 457 | 123,000 | 2,285 |
| 2006-11-06 | 450 | 450 | 435 | 438 | 8,000 | 2,190 |
| 2006-11-02 | 439 | 439 | 430 | 436 | 7,000 | 2,180 |
| 2006-11-01 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2006-10-31 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2006-10-30 | 430 | 430 | 425 | 425 | 4,000 | 2,125 |
| 2006-10-27 | 438 | 438 | 427 | 427 | 10,000 | 2,135 |
| 2006-10-26 | 438 | 438 | 433 | 433 | 10,000 | 2,165 |
| 2006-10-25 | 443 | 444 | 438 | 438 | 21,000 | 2,190 |
| 2006-10-24 | 452 | 454 | 452 | 452 | 47,000 | 2,260 |
| 2006-10-23 | 441 | 448 | 431 | 448 | 50,000 | 2,240 |
| 2006-10-20 | 419 | 420 | 419 | 420 | 15,000 | 2,100 |
| 2006-10-19 | 411 | 417 | 411 | 417 | 5,000 | 2,085 |
| 2006-10-18 | 407 | 411 | 406 | 411 | 6,000 | 2,055 |
| 2006-10-17 | 407 | 407 | 407 | 407 | 4,000 | 2,035 |
| 2006-10-16 | 415 | 420 | 415 | 420 | 5,000 | 2,100 |
| 2006-10-13 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 2006-10-12 | 396 | 396 | 396 | 396 | 2,000 | 1,980 |
| 2006-10-11 | 411 | 411 | 401 | 401 | 6,000 | 2,005 |
| 2006-10-10 | 430 | 430 | 410 | 410 | 19,000 | 2,050 |
| 2006-10-06 | 416 | 430 | 416 | 430 | 38,000 | 2,150 |
| 2006-10-05 | 420 | 420 | 411 | 411 | 7,000 | 2,055 |
| 2006-10-04 | 425 | 425 | 421 | 421 | 4,000 | 2,105 |
| 2006-10-03 | 428 | 428 | 420 | 420 | 9,000 | 2,100 |
| 2006-10-02 | 420 | 430 | 410 | 427 | 10,000 | 2,135 |
| 2006-09-29 | 420 | 420 | 411 | 411 | 7,000 | 2,055 |
| 2006-09-28 | 417 | 430 | 417 | 420 | 65,000 | 2,100 |
| 2006-09-27 | 413 | 413 | 410 | 410 | 6,000 | 2,050 |
| 2006-09-26 | 399 | 420 | 399 | 418 | 57,000 | 2,090 |
| 2006-09-25 | 413 | 413 | 393 | 398 | 7,000 | 1,990 |
| 2006-09-22 | 414 | 414 | 414 | 414 | 1,000 | 2,070 |
| 2006-09-21 | 419 | 419 | 415 | 417 | 5,000 | 2,085 |
| 2006-09-20 | 401 | 424 | 401 | 420 | 64,000 | 2,100 |
| 2006-09-19 | 410 | 410 | 400 | 400 | 8,000 | 2,000 |
| 2006-09-15 | 387 | 412 | 387 | 410 | 84,000 | 2,050 |
| 2006-09-14 | 391 | 391 | 387 | 387 | 3,000 | 1,935 |
| 2006-09-13 | 391 | 391 | 391 | 391 | 3,000 | 1,955 |
| 2006-09-12 | 391 | 391 | 390 | 390 | 12,000 | 1,950 |
| 2006-09-11 | 390 | 401 | 390 | 401 | 15,000 | 2,005 |
| 2006-09-08 | 391 | 395 | 381 | 395 | 10,000 | 1,975 |
| 2006-09-07 | 398 | 398 | 391 | 396 | 21,000 | 1,980 |
| 2006-09-06 | 403 | 404 | 397 | 402 | 15,000 | 2,010 |
| 2006-09-05 | 400 | 403 | 396 | 403 | 12,000 | 2,015 |
| 2006-09-04 | 405 | 405 | 400 | 401 | 5,000 | 2,005 |
| 2006-09-01 | 393 | 400 | 390 | 400 | 10,000 | 2,000 |
| 2006-08-31 | 395 | 398 | 393 | 398 | 4,000 | 1,990 |
| 2006-08-30 | 390 | 395 | 390 | 395 | 3,000 | 1,975 |
| 2006-08-29 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2006-08-28 | 395 | 395 | 390 | 390 | 17,000 | 1,950 |
| 2006-08-25 | 391 | 398 | 390 | 395 | 9,000 | 1,975 |
| 2006-08-24 | 391 | 391 | 391 | 391 | 3,000 | 1,955 |
| 2006-08-23 | 398 | 398 | 391 | 398 | 28,000 | 1,990 |
| 2006-08-22 | 392 | 398 | 392 | 393 | 18,000 | 1,965 |
| 2006-08-21 | 375 | 410 | 375 | 391 | 50,000 | 1,955 |
| 2006-08-17 | 363 | 365 | 363 | 365 | 13,000 | 1,825 |
| 2006-08-16 | 362 | 362 | 358 | 360 | 21,000 | 1,800 |
| 2006-08-15 | 360 | 362 | 359 | 362 | 36,000 | 1,810 |
| 2006-08-14 | 365 | 365 | 356 | 359 | 10,000 | 1,795 |
| 2006-08-11 | 361 | 365 | 360 | 365 | 15,000 | 1,825 |
| 2006-08-10 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 2006-08-08 | 360 | 365 | 355 | 365 | 5,000 | 1,825 |
| 2006-08-07 | 357 | 370 | 354 | 359 | 10,000 | 1,795 |
| 2006-08-04 | 363 | 364 | 361 | 364 | 15,000 | 1,820 |
| 2006-08-03 | 365 | 374 | 364 | 364 | 19,000 | 1,820 |
| 2006-08-02 | 355 | 365 | 351 | 365 | 41,000 | 1,825 |
| 2006-08-01 | 338 | 367 | 338 | 357 | 65,000 | 1,785 |
| 2006-07-31 | 300 | 303 | 300 | 303 | 13,000 | 1,515 |
| 2006-07-28 | 303 | 306 | 303 | 306 | 2,000 | 1,530 |
| 2006-07-27 | 295 | 300 | 293 | 300 | 11,000 | 1,500 |
| 2006-07-26 | 301 | 301 | 293 | 295 | 9,000 | 1,475 |
| 2006-07-25 | 305 | 305 | 300 | 300 | 17,000 | 1,500 |
| 2006-07-24 | 314 | 314 | 301 | 302 | 32,000 | 1,510 |
| 2006-07-21 | 320 | 320 | 310 | 310 | 2,000 | 1,550 |
| 2006-07-20 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2006-07-19 | 334 | 334 | 310 | 320 | 15,000 | 1,600 |
| 2006-07-18 | 348 | 348 | 344 | 345 | 16,000 | 1,725 |
| 2006-07-14 | 348 | 348 | 338 | 348 | 6,000 | 1,740 |
| 2006-07-13 | 348 | 348 | 348 | 348 | 19,000 | 1,740 |
| 2006-07-11 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2006-07-10 | 345 | 350 | 345 | 347 | 18,000 | 1,735 |
| 2006-07-07 | 359 | 359 | 358 | 358 | 5,000 | 1,790 |
| 2006-07-06 | 355 | 355 | 350 | 350 | 8,000 | 1,750 |
| 2006-07-05 | 360 | 360 | 360 | 360 | 6,000 | 1,800 |
| 2006-07-04 | 364 | 364 | 361 | 362 | 31,000 | 1,810 |
| 2006-07-03 | 365 | 370 | 365 | 369 | 4,000 | 1,845 |
| 2006-06-30 | 358 | 363 | 357 | 363 | 4,000 | 1,815 |
| 2006-06-29 | 353 | 358 | 350 | 358 | 4,000 | 1,790 |
| 2006-06-28 | 358 | 358 | 350 | 350 | 8,000 | 1,750 |
| 2006-06-27 | 359 | 360 | 359 | 360 | 2,000 | 1,800 |
| 2006-06-26 | 357 | 357 | 355 | 355 | 2,000 | 1,775 |
| 2006-06-23 | 365 | 365 | 365 | 365 | 3,000 | 1,825 |
| 2006-06-21 | 356 | 356 | 355 | 356 | 4,000 | 1,780 |
| 2006-06-20 | 370 | 370 | 358 | 358 | 4,000 | 1,790 |
| 2006-06-19 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2006-06-16 | 357 | 373 | 357 | 370 | 9,000 | 1,850 |
| 2006-06-15 | 336 | 355 | 336 | 350 | 4,000 | 1,750 |
| 2006-06-14 | 326 | 340 | 326 | 340 | 5,000 | 1,700 |
| 2006-06-09 | 317 | 340 | 317 | 340 | 21,000 | 1,700 |
| 2006-06-08 | 321 | 322 | 300 | 315 | 22,000 | 1,575 |
| 2006-06-07 | 355 | 356 | 340 | 340 | 22,000 | 1,700 |
| 2006-06-06 | 367 | 370 | 366 | 366 | 6,000 | 1,830 |
| 2006-06-05 | 380 | 380 | 377 | 377 | 10,000 | 1,885 |
| 2006-06-02 | 379 | 379 | 366 | 377 | 13,000 | 1,885 |
| 2006-06-01 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 2006-05-31 | 391 | 391 | 374 | 391 | 11,000 | 1,955 |
| 2006-05-26 | 395 | 402 | 395 | 400 | 12,000 | 2,000 |
| 2006-05-25 | 409 | 412 | 402 | 402 | 6,000 | 2,010 |
| 2006-05-24 | 404 | 409 | 395 | 409 | 10,000 | 2,045 |
| 2006-05-23 | 415 | 415 | 409 | 409 | 13,000 | 2,045 |
| 2006-05-22 | 409 | 416 | 408 | 416 | 26,000 | 2,080 |
| 2006-05-19 | 405 | 405 | 400 | 404 | 5,000 | 2,020 |
| 2006-05-17 | 412 | 412 | 407 | 411 | 7,000 | 2,055 |
| 2006-05-16 | 415 | 415 | 399 | 407 | 13,000 | 2,035 |
| 2006-05-15 | 401 | 401 | 396 | 396 | 11,000 | 1,980 |
| 2006-05-12 | 408 | 408 | 408 | 408 | 6,000 | 2,040 |
| 2006-05-11 | 423 | 423 | 417 | 420 | 14,000 | 2,100 |
| 2006-05-10 | 420 | 426 | 420 | 421 | 12,000 | 2,105 |
| 2006-05-09 | 420 | 421 | 418 | 418 | 6,000 | 2,090 |
| 2006-05-08 | 430 | 430 | 415 | 415 | 13,000 | 2,075 |
| 2006-05-02 | 424 | 427 | 417 | 427 | 9,000 | 2,135 |
| 2006-05-01 | 418 | 424 | 417 | 424 | 8,000 | 2,120 |
| 2006-04-28 | 425 | 425 | 416 | 416 | 3,000 | 2,080 |
| 2006-04-27 | 430 | 430 | 430 | 430 | 7,000 | 2,150 |
| 2006-04-26 | 428 | 430 | 428 | 430 | 5,000 | 2,150 |
| 2006-04-24 | 434 | 434 | 430 | 430 | 3,000 | 2,150 |
| 2006-04-21 | 430 | 435 | 426 | 434 | 12,000 | 2,170 |
| 2006-04-20 | 428 | 435 | 412 | 435 | 27,000 | 2,175 |
| 2006-04-19 | 420 | 426 | 419 | 425 | 18,000 | 2,125 |
| 2006-04-18 | 420 | 420 | 418 | 418 | 5,000 | 2,090 |
| 2006-04-17 | 420 | 430 | 418 | 418 | 28,000 | 2,090 |
| 2006-04-14 | 412 | 419 | 412 | 419 | 45,000 | 2,095 |
| 2006-04-13 | 410 | 410 | 410 | 410 | 5,000 | 2,050 |
| 2006-04-12 | 405 | 410 | 405 | 410 | 2,000 | 2,050 |
| 2006-04-11 | 408 | 408 | 407 | 407 | 12,000 | 2,035 |
| 2006-04-10 | 410 | 410 | 408 | 408 | 6,000 | 2,040 |
| 2006-04-07 | 408 | 410 | 406 | 406 | 3,000 | 2,030 |
| 2006-04-06 | 406 | 410 | 406 | 410 | 8,000 | 2,050 |
| 2006-04-05 | 407 | 413 | 405 | 405 | 22,000 | 2,025 |
| 2006-04-04 | 418 | 418 | 412 | 412 | 18,000 | 2,060 |
| 2006-04-03 | 406 | 413 | 405 | 413 | 35,000 | 2,065 |
| 2006-03-31 | 405 | 406 | 403 | 405 | 19,000 | 2,025 |
| 2006-03-30 | 415 | 415 | 406 | 415 | 32,000 | 2,075 |
| 2006-03-29 | 407 | 415 | 405 | 415 | 9,000 | 2,075 |
| 2006-03-28 | 404 | 404 | 400 | 403 | 12,000 | 2,015 |
| 2006-03-27 | 401 | 405 | 400 | 405 | 39,000 | 2,025 |
| 2006-03-24 | 400 | 403 | 400 | 403 | 6,000 | 2,015 |
| 2006-03-23 | 400 | 404 | 400 | 404 | 13,000 | 2,020 |
| 2006-03-22 | 400 | 400 | 400 | 400 | 6,000 | 2,000 |
| 2006-03-20 | 396 | 400 | 396 | 400 | 15,000 | 2,000 |
| 2006-03-17 | 403 | 403 | 403 | 403 | 2,000 | 2,015 |
| 2006-03-16 | 403 | 403 | 400 | 400 | 9,000 | 2,000 |
| 2006-03-15 | 400 | 400 | 391 | 400 | 10,000 | 2,000 |
| 2006-03-14 | 400 | 404 | 392 | 400 | 20,000 | 2,000 |
| 2006-03-13 | 398 | 400 | 396 | 400 | 7,000 | 2,000 |
| 2006-03-10 | 390 | 396 | 389 | 389 | 10,000 | 1,945 |
| 2006-03-09 | 378 | 390 | 378 | 390 | 9,000 | 1,950 |
| 2006-03-08 | 380 | 380 | 374 | 380 | 11,000 | 1,900 |
| 2006-03-07 | 380 | 384 | 380 | 384 | 7,000 | 1,920 |
| 2006-03-06 | 380 | 383 | 377 | 383 | 12,000 | 1,915 |
| 2006-03-03 | 410 | 410 | 395 | 395 | 6,000 | 1,975 |
| 2006-03-02 | 410 | 415 | 405 | 410 | 7,000 | 2,050 |
| 2006-03-01 | 407 | 410 | 406 | 410 | 8,000 | 2,050 |
| 2006-02-28 | 418 | 418 | 410 | 417 | 28,000 | 2,085 |
| 2006-02-27 | 399 | 416 | 399 | 415 | 21,000 | 2,075 |
| 2006-02-24 | 398 | 399 | 394 | 394 | 13,000 | 1,970 |
| 2006-02-23 | 380 | 392 | 380 | 390 | 33,000 | 1,950 |
| 2006-02-22 | 383 | 383 | 370 | 380 | 28,000 | 1,900 |
| 2006-02-21 | 375 | 380 | 345 | 378 | 107,000 | 1,890 |
| 2006-02-20 | 396 | 396 | 380 | 380 | 26,000 | 1,900 |
| 2006-02-17 | 414 | 414 | 395 | 400 | 19,000 | 2,000 |
| 2006-02-16 | 413 | 413 | 400 | 411 | 26,000 | 2,055 |
| 2006-02-15 | 415 | 424 | 413 | 413 | 51,000 | 2,065 |
| 2006-02-14 | 409 | 409 | 380 | 401 | 59,000 | 2,005 |
| 2006-02-13 | 430 | 430 | 405 | 412 | 56,000 | 2,060 |
| 2006-02-10 | 443 | 443 | 425 | 433 | 28,000 | 2,165 |
| 2006-02-09 | 449 | 450 | 441 | 442 | 27,000 | 2,210 |
| 2006-02-08 | 447 | 447 | 435 | 445 | 59,000 | 2,225 |
| 2006-02-07 | 449 | 455 | 449 | 450 | 39,000 | 2,250 |
| 2006-02-06 | 446 | 454 | 440 | 441 | 24,000 | 2,205 |
| 2006-02-03 | 449 | 452 | 442 | 446 | 28,000 | 2,230 |
| 2006-02-02 | 458 | 458 | 446 | 452 | 33,000 | 2,260 |
| 2006-02-01 | 460 | 462 | 443 | 452 | 85,000 | 2,260 |
| 2006-01-31 | 438 | 455 | 433 | 455 | 148,000 | 2,275 |
| 2006-01-30 | 421 | 425 | 419 | 420 | 13,000 | 2,100 |
| 2006-01-27 | 415 | 419 | 415 | 419 | 17,000 | 2,095 |
| 2006-01-26 | 405 | 411 | 405 | 411 | 13,000 | 2,055 |
| 2006-01-25 | 400 | 401 | 400 | 401 | 5,000 | 2,005 |
| 2006-01-24 | 392 | 395 | 390 | 395 | 13,000 | 1,975 |
| 2006-01-23 | 405 | 406 | 395 | 400 | 34,000 | 2,000 |
| 2006-01-20 | 420 | 421 | 411 | 419 | 36,000 | 2,095 |
| 2006-01-19 | 383 | 437 | 383 | 425 | 25,000 | 2,125 |
| 2006-01-18 | 410 | 419 | 370 | 400 | 61,000 | 2,000 |
| 2006-01-17 | 424 | 443 | 424 | 430 | 97,000 | 2,150 |
| 2006-01-16 | 429 | 449 | 429 | 449 | 37,000 | 2,245 |
| 2006-01-13 | 428 | 429 | 426 | 426 | 10,000 | 2,130 |
| 2006-01-12 | 425 | 428 | 425 | 428 | 13,000 | 2,140 |
| 2006-01-11 | 423 | 424 | 421 | 421 | 21,000 | 2,105 |
| 2006-01-10 | 430 | 430 | 420 | 421 | 17,000 | 2,105 |
| 2006-01-06 | 420 | 420 | 414 | 419 | 16,000 | 2,095 |
| 2006-01-05 | 423 | 423 | 411 | 420 | 50,000 | 2,100 |
| 2006-01-04 | 421 | 423 | 418 | 423 | 8,000 | 2,115 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
