6018 阪神内燃機工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 740 | 755 | 740 | 755 | 14,000 | 3,775 |
| 2007-12-26 | 740 | 750 | 740 | 740 | 10,000 | 3,700 |
| 2007-12-25 | 732 | 740 | 722 | 740 | 26,000 | 3,700 |
| 2007-12-21 | 734 | 739 | 729 | 732 | 16,000 | 3,660 |
| 2007-12-20 | 750 | 750 | 710 | 745 | 31,000 | 3,725 |
| 2007-12-18 | 768 | 781 | 760 | 760 | 40,000 | 3,800 |
| 2007-12-17 | 859 | 859 | 790 | 798 | 8,000 | 3,990 |
| 2007-12-14 | 840 | 840 | 839 | 839 | 2,000 | 4,195 |
| 2007-12-13 | 836 | 849 | 836 | 836 | 11,000 | 4,180 |
| 2007-12-12 | 850 | 850 | 835 | 835 | 7,000 | 4,175 |
| 2007-12-11 | 848 | 850 | 848 | 850 | 5,000 | 4,250 |
| 2007-12-10 | 850 | 880 | 840 | 849 | 11,000 | 4,245 |
| 2007-12-07 | 879 | 879 | 879 | 879 | 1,000 | 4,395 |
| 2007-12-05 | 880 | 880 | 880 | 880 | 2,000 | 4,400 |
| 2007-12-04 | 890 | 890 | 880 | 880 | 2,000 | 4,400 |
| 2007-12-03 | 905 | 910 | 900 | 900 | 19,000 | 4,500 |
| 2007-11-30 | 889 | 919 | 889 | 900 | 14,000 | 4,500 |
| 2007-11-29 | 881 | 901 | 881 | 885 | 8,000 | 4,425 |
| 2007-11-28 | 895 | 920 | 880 | 880 | 20,000 | 4,400 |
| 2007-11-27 | 885 | 885 | 885 | 885 | 1,000 | 4,425 |
| 2007-11-26 | 880 | 900 | 880 | 900 | 18,000 | 4,500 |
| 2007-11-22 | 899 | 899 | 860 | 880 | 5,000 | 4,400 |
| 2007-11-21 | 940 | 940 | 940 | 940 | 1,000 | 4,700 |
| 2007-11-20 | 898 | 920 | 880 | 920 | 17,000 | 4,600 |
| 2007-11-16 | 959 | 959 | 959 | 959 | 1,000 | 4,795 |
| 2007-11-15 | 980 | 980 | 950 | 950 | 3,000 | 4,750 |
| 2007-11-14 | 945 | 965 | 945 | 965 | 3,000 | 4,825 |
| 2007-11-13 | 922 | 951 | 920 | 951 | 4,000 | 4,755 |
| 2007-11-12 | 978 | 978 | 952 | 952 | 7,000 | 4,760 |
| 2007-11-09 | 1,018 | 1,022 | 990 | 1,018 | 26,000 | 5,090 |
| 2007-11-08 | 980 | 1,000 | 970 | 970 | 12,000 | 4,850 |
| 2007-11-07 | 1,000 | 1,020 | 1,000 | 1,010 | 26,000 | 5,050 |
| 2007-11-06 | 1,000 | 1,020 | 970 | 990 | 49,000 | 4,950 |
| 2007-11-05 | 1,030 | 1,082 | 1,030 | 1,080 | 41,000 | 5,400 |
| 2007-11-02 | 982 | 1,030 | 982 | 1,030 | 34,000 | 5,150 |
| 2007-11-01 | 1,045 | 1,065 | 1,010 | 1,012 | 20,000 | 5,060 |
| 2007-10-31 | 1,010 | 1,050 | 1,010 | 1,044 | 11,000 | 5,220 |
| 2007-10-30 | 996 | 1,020 | 996 | 1,010 | 6,000 | 5,050 |
| 2007-10-29 | 960 | 1,010 | 960 | 1,010 | 12,000 | 5,050 |
| 2007-10-26 | 950 | 951 | 940 | 951 | 8,000 | 4,755 |
| 2007-10-25 | 990 | 990 | 960 | 960 | 11,000 | 4,800 |
| 2007-10-24 | 1,005 | 1,010 | 990 | 990 | 15,000 | 4,950 |
| 2007-10-23 | 1,020 | 1,030 | 1,003 | 1,004 | 11,000 | 5,020 |
| 2007-10-22 | 960 | 1,019 | 960 | 1,010 | 32,000 | 5,050 |
| 2007-10-19 | 1,036 | 1,051 | 1,015 | 1,050 | 49,000 | 5,250 |
| 2007-10-18 | 1,110 | 1,142 | 1,080 | 1,090 | 178,000 | 5,450 |
| 2007-10-17 | 1,025 | 1,075 | 1,003 | 1,075 | 204,000 | 5,375 |
| 2007-10-16 | 989 | 1,000 | 959 | 975 | 45,000 | 4,875 |
| 2007-10-15 | 950 | 988 | 950 | 988 | 61,000 | 4,940 |
| 2007-10-12 | 950 | 952 | 930 | 935 | 21,000 | 4,675 |
| 2007-10-11 | 919 | 940 | 901 | 930 | 17,000 | 4,650 |
| 2007-10-10 | 910 | 930 | 910 | 920 | 5,000 | 4,600 |
| 2007-10-09 | 910 | 910 | 895 | 910 | 13,000 | 4,550 |
| 2007-10-05 | 926 | 926 | 889 | 910 | 9,000 | 4,550 |
| 2007-10-04 | 868 | 930 | 868 | 920 | 61,000 | 4,600 |
| 2007-10-03 | 868 | 868 | 860 | 868 | 7,000 | 4,340 |
| 2007-10-02 | 850 | 855 | 850 | 850 | 30,000 | 4,250 |
| 2007-10-01 | 844 | 848 | 839 | 839 | 4,000 | 4,195 |
| 2007-09-28 | 834 | 849 | 829 | 849 | 8,000 | 4,245 |
| 2007-09-27 | 833 | 840 | 830 | 830 | 3,000 | 4,150 |
| 2007-09-26 | 830 | 830 | 820 | 820 | 5,000 | 4,100 |
| 2007-09-25 | 795 | 830 | 795 | 830 | 29,000 | 4,150 |
| 2007-09-21 | 790 | 790 | 786 | 786 | 2,000 | 3,930 |
| 2007-09-20 | 801 | 815 | 801 | 810 | 29,000 | 4,050 |
| 2007-09-19 | 790 | 815 | 785 | 785 | 38,000 | 3,925 |
| 2007-09-18 | 820 | 820 | 790 | 790 | 4,000 | 3,950 |
| 2007-09-14 | 780 | 800 | 780 | 800 | 6,000 | 4,000 |
| 2007-09-13 | 780 | 780 | 770 | 770 | 3,000 | 3,850 |
| 2007-09-12 | 786 | 815 | 786 | 800 | 12,000 | 4,000 |
| 2007-09-11 | 780 | 780 | 778 | 778 | 2,000 | 3,890 |
| 2007-09-10 | 750 | 790 | 750 | 785 | 10,000 | 3,925 |
| 2007-09-07 | 800 | 800 | 780 | 780 | 5,000 | 3,900 |
| 2007-09-06 | 800 | 800 | 800 | 800 | 5,000 | 4,000 |
| 2007-09-05 | 832 | 832 | 832 | 832 | 7,000 | 4,160 |
| 2007-09-04 | 820 | 850 | 820 | 850 | 40,000 | 4,250 |
| 2007-09-03 | 815 | 815 | 810 | 810 | 7,000 | 4,050 |
| 2007-08-31 | 799 | 800 | 799 | 800 | 11,000 | 4,000 |
| 2007-08-30 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 2007-08-24 | 825 | 825 | 825 | 825 | 3,000 | 4,125 |
| 2007-08-23 | 830 | 845 | 830 | 845 | 2,000 | 4,225 |
| 2007-08-22 | 788 | 788 | 788 | 788 | 2,000 | 3,940 |
| 2007-08-21 | 790 | 801 | 788 | 788 | 14,000 | 3,940 |
| 2007-08-20 | 800 | 830 | 800 | 820 | 28,000 | 4,100 |
| 2007-08-17 | 800 | 800 | 780 | 780 | 3,000 | 3,900 |
| 2007-08-16 | 820 | 827 | 800 | 800 | 28,000 | 4,000 |
| 2007-08-15 | 880 | 880 | 860 | 870 | 6,000 | 4,350 |
| 2007-08-14 | 881 | 881 | 881 | 881 | 1,000 | 4,405 |
| 2007-08-13 | 826 | 870 | 826 | 860 | 35,000 | 4,300 |
| 2007-08-10 | 850 | 869 | 820 | 825 | 23,000 | 4,125 |
| 2007-08-09 | 891 | 891 | 852 | 880 | 24,000 | 4,400 |
| 2007-08-08 | 930 | 930 | 910 | 910 | 10,000 | 4,550 |
| 2007-08-07 | 950 | 950 | 934 | 934 | 2,000 | 4,670 |
| 2007-08-06 | 930 | 950 | 926 | 950 | 7,000 | 4,750 |
| 2007-08-03 | 951 | 990 | 951 | 960 | 26,000 | 4,800 |
| 2007-08-02 | 1,001 | 1,001 | 925 | 950 | 31,000 | 4,750 |
| 2007-08-01 | 945 | 1,009 | 945 | 1,009 | 127,000 | 5,045 |
| 2007-07-31 | 920 | 950 | 919 | 949 | 139,000 | 4,745 |
| 2007-07-30 | 890 | 905 | 890 | 895 | 13,000 | 4,475 |
| 2007-07-27 | 901 | 910 | 880 | 901 | 12,000 | 4,505 |
| 2007-07-26 | 900 | 940 | 900 | 930 | 22,000 | 4,650 |
| 2007-07-25 | 900 | 905 | 900 | 900 | 12,000 | 4,500 |
| 2007-07-24 | 900 | 910 | 900 | 900 | 7,000 | 4,500 |
| 2007-07-23 | 903 | 908 | 900 | 900 | 13,000 | 4,500 |
| 2007-07-20 | 903 | 918 | 900 | 918 | 33,000 | 4,590 |
| 2007-07-19 | 905 | 905 | 885 | 900 | 6,000 | 4,500 |
| 2007-07-18 | 870 | 892 | 863 | 892 | 14,000 | 4,460 |
| 2007-07-17 | 916 | 916 | 877 | 877 | 26,000 | 4,385 |
| 2007-07-13 | 907 | 910 | 866 | 900 | 30,000 | 4,500 |
| 2007-07-12 | 927 | 935 | 902 | 902 | 29,000 | 4,510 |
| 2007-07-11 | 901 | 920 | 901 | 920 | 24,000 | 4,600 |
| 2007-07-10 | 920 | 923 | 899 | 911 | 23,000 | 4,555 |
| 2007-07-09 | 898 | 925 | 898 | 912 | 62,000 | 4,560 |
| 2007-07-06 | 893 | 899 | 876 | 895 | 95,000 | 4,475 |
| 2007-07-05 | 840 | 865 | 840 | 865 | 37,000 | 4,325 |
| 2007-07-04 | 840 | 852 | 836 | 838 | 53,000 | 4,190 |
| 2007-07-03 | 854 | 854 | 831 | 840 | 19,000 | 4,200 |
| 2007-07-02 | 829 | 845 | 829 | 840 | 37,000 | 4,200 |
| 2007-06-29 | 812 | 830 | 812 | 829 | 42,000 | 4,145 |
| 2007-06-28 | 809 | 809 | 806 | 809 | 8,000 | 4,045 |
| 2007-06-27 | 800 | 800 | 790 | 800 | 15,000 | 4,000 |
| 2007-06-26 | 810 | 812 | 793 | 806 | 31,000 | 4,030 |
| 2007-06-25 | 860 | 860 | 840 | 840 | 12,000 | 4,200 |
| 2007-06-22 | 853 | 853 | 840 | 840 | 5,000 | 4,200 |
| 2007-06-21 | 857 | 873 | 854 | 854 | 26,000 | 4,270 |
| 2007-06-20 | 846 | 875 | 841 | 875 | 42,000 | 4,375 |
| 2007-06-19 | 840 | 850 | 829 | 831 | 34,000 | 4,155 |
| 2007-06-18 | 810 | 830 | 802 | 820 | 25,000 | 4,100 |
| 2007-06-15 | 843 | 843 | 800 | 810 | 13,000 | 4,050 |
| 2007-06-14 | 800 | 846 | 796 | 840 | 36,000 | 4,200 |
| 2007-06-13 | 807 | 807 | 781 | 791 | 12,000 | 3,955 |
| 2007-06-12 | 807 | 809 | 770 | 808 | 22,000 | 4,040 |
| 2007-06-11 | 835 | 875 | 780 | 792 | 64,000 | 3,960 |
| 2007-06-08 | 830 | 830 | 780 | 830 | 68,000 | 4,150 |
| 2007-06-07 | 855 | 884 | 820 | 834 | 72,000 | 4,170 |
| 2007-06-06 | 849 | 909 | 849 | 885 | 200,000 | 4,425 |
| 2007-06-05 | 740 | 830 | 728 | 816 | 206,000 | 4,080 |
| 2007-06-04 | 725 | 738 | 723 | 738 | 39,000 | 3,690 |
| 2007-06-01 | 705 | 715 | 703 | 705 | 19,000 | 3,525 |
| 2007-05-31 | 690 | 710 | 690 | 700 | 17,000 | 3,500 |
| 2007-05-30 | 697 | 710 | 690 | 690 | 19,000 | 3,450 |
| 2007-05-29 | 692 | 697 | 692 | 693 | 10,000 | 3,465 |
| 2007-05-28 | 685 | 700 | 685 | 691 | 38,000 | 3,455 |
| 2007-05-25 | 699 | 699 | 674 | 685 | 10,000 | 3,425 |
| 2007-05-24 | 693 | 700 | 692 | 700 | 36,000 | 3,500 |
| 2007-05-23 | 727 | 727 | 701 | 710 | 86,000 | 3,550 |
| 2007-05-22 | 718 | 722 | 710 | 722 | 112,000 | 3,610 |
| 2007-05-21 | 636 | 689 | 626 | 688 | 47,000 | 3,440 |
| 2007-05-18 | 640 | 643 | 635 | 636 | 16,000 | 3,180 |
| 2007-05-17 | 675 | 675 | 650 | 660 | 37,000 | 3,300 |
| 2007-05-16 | 700 | 700 | 670 | 680 | 14,000 | 3,400 |
| 2007-05-15 | 702 | 707 | 691 | 701 | 22,000 | 3,505 |
| 2007-05-14 | 710 | 727 | 709 | 719 | 54,000 | 3,595 |
| 2007-05-11 | 679 | 690 | 669 | 690 | 21,000 | 3,450 |
| 2007-05-10 | 696 | 710 | 661 | 680 | 53,000 | 3,400 |
| 2007-05-09 | 640 | 679 | 640 | 676 | 71,000 | 3,380 |
| 2007-05-08 | 616 | 630 | 616 | 630 | 57,000 | 3,150 |
| 2007-05-07 | 623 | 623 | 615 | 615 | 14,000 | 3,075 |
| 2007-05-02 | 622 | 622 | 622 | 622 | 1,000 | 3,110 |
| 2007-05-01 | 606 | 615 | 606 | 615 | 3,000 | 3,075 |
| 2007-04-27 | 627 | 630 | 615 | 620 | 22,000 | 3,100 |
| 2007-04-26 | 585 | 630 | 575 | 629 | 69,000 | 3,145 |
| 2007-04-25 | 564 | 585 | 564 | 585 | 55,000 | 2,925 |
| 2007-04-24 | 565 | 568 | 565 | 565 | 22,000 | 2,825 |
| 2007-04-23 | 565 | 585 | 565 | 570 | 30,000 | 2,850 |
| 2007-04-20 | 568 | 568 | 562 | 562 | 8,000 | 2,810 |
| 2007-04-19 | 570 | 579 | 560 | 578 | 71,000 | 2,890 |
| 2007-04-18 | 540 | 555 | 540 | 550 | 21,000 | 2,750 |
| 2007-04-17 | 555 | 555 | 545 | 545 | 3,000 | 2,725 |
| 2007-04-16 | 560 | 560 | 555 | 555 | 5,000 | 2,775 |
| 2007-04-13 | 560 | 560 | 555 | 555 | 18,000 | 2,775 |
| 2007-04-12 | 558 | 559 | 549 | 559 | 9,000 | 2,795 |
| 2007-04-11 | 556 | 560 | 555 | 560 | 7,000 | 2,800 |
| 2007-04-10 | 566 | 566 | 560 | 566 | 12,000 | 2,830 |
| 2007-04-09 | 568 | 569 | 563 | 568 | 17,000 | 2,840 |
| 2007-04-06 | 550 | 565 | 545 | 563 | 44,000 | 2,815 |
| 2007-04-05 | 550 | 550 | 539 | 539 | 17,000 | 2,695 |
| 2007-04-04 | 539 | 548 | 539 | 548 | 29,000 | 2,740 |
| 2007-04-03 | 510 | 530 | 510 | 530 | 28,000 | 2,650 |
| 2007-04-02 | 519 | 525 | 519 | 520 | 67,000 | 2,600 |
| 2007-03-30 | 501 | 520 | 501 | 520 | 11,000 | 2,600 |
| 2007-03-29 | 490 | 499 | 481 | 499 | 11,000 | 2,495 |
| 2007-03-28 | 510 | 510 | 510 | 510 | 5,000 | 2,550 |
| 2007-03-27 | 510 | 520 | 510 | 520 | 3,000 | 2,600 |
| 2007-03-26 | 514 | 514 | 512 | 512 | 6,000 | 2,560 |
| 2007-03-23 | 515 | 530 | 515 | 515 | 51,000 | 2,575 |
| 2007-03-22 | 515 | 519 | 505 | 505 | 6,000 | 2,525 |
| 2007-03-20 | 495 | 510 | 495 | 501 | 12,000 | 2,505 |
| 2007-03-19 | 500 | 505 | 500 | 505 | 9,000 | 2,525 |
| 2007-03-16 | 500 | 505 | 500 | 501 | 9,000 | 2,505 |
| 2007-03-15 | 502 | 505 | 502 | 503 | 9,000 | 2,515 |
| 2007-03-14 | 474 | 487 | 474 | 482 | 20,000 | 2,410 |
| 2007-03-13 | 505 | 505 | 494 | 494 | 6,000 | 2,470 |
| 2007-03-12 | 482 | 515 | 481 | 506 | 33,000 | 2,530 |
| 2007-03-09 | 483 | 483 | 482 | 482 | 6,000 | 2,410 |
| 2007-03-08 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2007-03-07 | 483 | 483 | 480 | 480 | 5,000 | 2,400 |
| 2007-03-06 | 465 | 485 | 465 | 485 | 26,000 | 2,425 |
| 2007-03-05 | 470 | 470 | 461 | 461 | 17,000 | 2,305 |
| 2007-03-02 | 485 | 485 | 473 | 485 | 23,000 | 2,425 |
| 2007-03-01 | 480 | 483 | 466 | 475 | 23,000 | 2,375 |
| 2007-02-28 | 478 | 478 | 456 | 475 | 12,000 | 2,375 |
| 2007-02-27 | 485 | 500 | 485 | 495 | 15,000 | 2,475 |
| 2007-02-26 | 485 | 486 | 485 | 486 | 4,000 | 2,430 |
| 2007-02-23 | 497 | 497 | 481 | 485 | 12,000 | 2,425 |
| 2007-02-22 | 470 | 484 | 470 | 484 | 17,000 | 2,420 |
| 2007-02-21 | 470 | 471 | 470 | 470 | 13,000 | 2,350 |
| 2007-02-20 | 455 | 478 | 455 | 475 | 32,000 | 2,375 |
| 2007-02-19 | 457 | 457 | 451 | 451 | 13,000 | 2,255 |
| 2007-02-16 | 470 | 470 | 455 | 457 | 3,000 | 2,285 |
| 2007-02-15 | 460 | 460 | 460 | 460 | 31,000 | 2,300 |
| 2007-02-14 | 460 | 460 | 460 | 460 | 5,000 | 2,300 |
| 2007-02-13 | 454 | 456 | 454 | 456 | 9,000 | 2,280 |
| 2007-02-08 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
| 2007-02-07 | 453 | 453 | 453 | 453 | 1,000 | 2,265 |
| 2007-02-06 | 453 | 453 | 453 | 453 | 4,000 | 2,265 |
| 2007-02-05 | 459 | 460 | 451 | 453 | 34,000 | 2,265 |
| 2007-02-02 | 449 | 454 | 449 | 450 | 5,000 | 2,250 |
| 2007-02-01 | 460 | 460 | 459 | 459 | 14,000 | 2,295 |
| 2007-01-31 | 474 | 474 | 455 | 455 | 8,000 | 2,275 |
| 2007-01-30 | 455 | 478 | 455 | 478 | 65,000 | 2,390 |
| 2007-01-29 | 451 | 460 | 450 | 455 | 54,000 | 2,275 |
| 2007-01-26 | 441 | 441 | 441 | 441 | 1,000 | 2,205 |
| 2007-01-25 | 440 | 448 | 431 | 431 | 11,000 | 2,155 |
| 2007-01-24 | 444 | 454 | 444 | 446 | 33,000 | 2,230 |
| 2007-01-23 | 435 | 439 | 435 | 439 | 8,000 | 2,195 |
| 2007-01-22 | 422 | 437 | 422 | 435 | 33,000 | 2,175 |
| 2007-01-19 | 414 | 418 | 414 | 418 | 5,000 | 2,090 |
| 2007-01-18 | 426 | 426 | 424 | 424 | 2,000 | 2,120 |
| 2007-01-17 | 429 | 429 | 428 | 428 | 2,000 | 2,140 |
| 2007-01-16 | 408 | 425 | 408 | 425 | 27,000 | 2,125 |
| 2007-01-15 | 408 | 412 | 405 | 405 | 4,000 | 2,025 |
| 2007-01-12 | 408 | 408 | 408 | 408 | 1,000 | 2,040 |
| 2007-01-10 | 415 | 417 | 407 | 412 | 37,000 | 2,060 |
| 2007-01-05 | 411 | 414 | 411 | 411 | 9,000 | 2,055 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
