6018 阪神内燃機工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 310 | 312 | 300 | 312 | 9,000 | 1,560 |
| 2008-12-29 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 2008-12-26 | 325 | 335 | 325 | 335 | 2,000 | 1,675 |
| 2008-12-25 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2008-12-24 | 347 | 347 | 335 | 335 | 17,000 | 1,675 |
| 2008-12-22 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2008-12-19 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2008-12-18 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 2008-12-17 | 350 | 350 | 320 | 335 | 13,000 | 1,675 |
| 2008-12-16 | 345 | 350 | 345 | 350 | 3,000 | 1,750 |
| 2008-12-15 | 320 | 330 | 320 | 330 | 6,000 | 1,650 |
| 2008-12-12 | 317 | 317 | 308 | 315 | 5,000 | 1,575 |
| 2008-12-11 | 302 | 317 | 302 | 317 | 3,000 | 1,585 |
| 2008-12-10 | 315 | 315 | 305 | 305 | 7,000 | 1,525 |
| 2008-12-08 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2008-12-05 | 291 | 291 | 290 | 290 | 2,000 | 1,450 |
| 2008-12-04 | 291 | 291 | 290 | 290 | 2,000 | 1,450 |
| 2008-12-03 | 290 | 300 | 290 | 300 | 2,000 | 1,500 |
| 2008-11-27 | 305 | 315 | 305 | 305 | 4,000 | 1,525 |
| 2008-11-26 | 305 | 305 | 305 | 305 | 5,000 | 1,525 |
| 2008-11-25 | 320 | 320 | 300 | 305 | 8,000 | 1,525 |
| 2008-11-21 | 300 | 300 | 278 | 290 | 6,000 | 1,450 |
| 2008-11-20 | 325 | 325 | 300 | 300 | 6,000 | 1,500 |
| 2008-11-19 | 330 | 330 | 315 | 315 | 8,000 | 1,575 |
| 2008-11-17 | 354 | 354 | 354 | 354 | 2,000 | 1,770 |
| 2008-11-14 | 341 | 344 | 340 | 344 | 3,000 | 1,720 |
| 2008-11-13 | 335 | 335 | 316 | 316 | 7,000 | 1,580 |
| 2008-11-12 | 340 | 341 | 340 | 340 | 10,000 | 1,700 |
| 2008-11-11 | 341 | 345 | 341 | 341 | 6,000 | 1,705 |
| 2008-11-07 | 326 | 340 | 326 | 340 | 3,000 | 1,700 |
| 2008-11-06 | 385 | 385 | 355 | 355 | 11,000 | 1,775 |
| 2008-11-05 | 383 | 395 | 375 | 375 | 14,000 | 1,875 |
| 2008-10-31 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2008-10-30 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2008-10-29 | 333 | 333 | 330 | 330 | 8,000 | 1,650 |
| 2008-10-28 | 319 | 323 | 319 | 321 | 7,000 | 1,605 |
| 2008-10-27 | 322 | 353 | 322 | 323 | 12,000 | 1,615 |
| 2008-10-24 | 365 | 365 | 340 | 340 | 13,000 | 1,700 |
| 2008-10-23 | 358 | 365 | 358 | 365 | 12,000 | 1,825 |
| 2008-10-22 | 355 | 375 | 353 | 353 | 6,000 | 1,765 |
| 2008-10-21 | 355 | 360 | 355 | 360 | 5,000 | 1,800 |
| 2008-10-20 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2008-10-17 | 355 | 375 | 350 | 350 | 12,000 | 1,750 |
| 2008-10-16 | 355 | 360 | 350 | 350 | 12,000 | 1,750 |
| 2008-10-15 | 375 | 375 | 348 | 350 | 11,000 | 1,750 |
| 2008-10-14 | 375 | 375 | 365 | 365 | 4,000 | 1,825 |
| 2008-10-10 | 285 | 300 | 280 | 300 | 23,000 | 1,500 |
| 2008-10-09 | 300 | 320 | 295 | 300 | 9,000 | 1,500 |
| 2008-10-08 | 308 | 309 | 290 | 294 | 29,000 | 1,470 |
| 2008-10-07 | 380 | 380 | 360 | 362 | 13,000 | 1,810 |
| 2008-10-06 | 450 | 450 | 400 | 400 | 12,000 | 2,000 |
| 2008-10-01 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 2008-09-30 | 505 | 505 | 485 | 500 | 16,000 | 2,500 |
| 2008-09-29 | 530 | 530 | 515 | 515 | 8,000 | 2,575 |
| 2008-09-25 | 550 | 550 | 550 | 550 | 12,000 | 2,750 |
| 2008-09-24 | 550 | 550 | 550 | 550 | 5,000 | 2,750 |
| 2008-09-22 | 560 | 570 | 560 | 570 | 3,000 | 2,850 |
| 2008-09-19 | 550 | 550 | 531 | 541 | 6,000 | 2,705 |
| 2008-09-18 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2008-09-17 | 540 | 540 | 540 | 540 | 10,000 | 2,700 |
| 2008-09-16 | 545 | 545 | 500 | 520 | 19,000 | 2,600 |
| 2008-09-12 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 2008-09-11 | 557 | 564 | 546 | 560 | 13,000 | 2,800 |
| 2008-09-10 | 561 | 561 | 541 | 545 | 3,000 | 2,725 |
| 2008-09-09 | 580 | 581 | 580 | 581 | 2,000 | 2,905 |
| 2008-09-08 | 565 | 570 | 565 | 570 | 13,000 | 2,850 |
| 2008-09-05 | 579 | 579 | 550 | 550 | 13,000 | 2,750 |
| 2008-09-04 | 575 | 582 | 575 | 582 | 8,000 | 2,910 |
| 2008-09-03 | 576 | 576 | 575 | 575 | 7,000 | 2,875 |
| 2008-09-01 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2008-08-28 | 580 | 580 | 575 | 575 | 2,000 | 2,875 |
| 2008-08-25 | 612 | 612 | 610 | 610 | 9,000 | 3,050 |
| 2008-08-22 | 603 | 605 | 602 | 602 | 10,000 | 3,010 |
| 2008-08-20 | 605 | 605 | 602 | 602 | 2,000 | 3,010 |
| 2008-08-18 | 598 | 605 | 597 | 605 | 14,000 | 3,025 |
| 2008-08-15 | 591 | 591 | 591 | 591 | 1,000 | 2,955 |
| 2008-08-14 | 600 | 600 | 591 | 591 | 2,000 | 2,955 |
| 2008-08-13 | 607 | 610 | 607 | 610 | 13,000 | 3,050 |
| 2008-08-11 | 610 | 610 | 590 | 590 | 3,000 | 2,950 |
| 2008-08-08 | 610 | 610 | 610 | 610 | 4,000 | 3,050 |
| 2008-08-07 | 618 | 620 | 615 | 615 | 12,000 | 3,075 |
| 2008-08-06 | 611 | 615 | 611 | 615 | 3,000 | 3,075 |
| 2008-08-05 | 620 | 625 | 600 | 610 | 43,000 | 3,050 |
| 2008-08-04 | 607 | 610 | 605 | 605 | 7,000 | 3,025 |
| 2008-07-31 | 637 | 639 | 637 | 637 | 12,000 | 3,185 |
| 2008-07-30 | 631 | 638 | 630 | 630 | 15,000 | 3,150 |
| 2008-07-29 | 595 | 601 | 595 | 601 | 2,000 | 3,005 |
| 2008-07-25 | 628 | 628 | 600 | 615 | 11,000 | 3,075 |
| 2008-07-24 | 638 | 638 | 638 | 638 | 2,000 | 3,190 |
| 2008-07-23 | 640 | 640 | 630 | 630 | 11,000 | 3,150 |
| 2008-07-22 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2008-07-18 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2008-07-17 | 590 | 600 | 590 | 590 | 3,000 | 2,950 |
| 2008-07-16 | 582 | 600 | 565 | 590 | 18,000 | 2,950 |
| 2008-07-15 | 595 | 595 | 595 | 595 | 4,000 | 2,975 |
| 2008-07-10 | 595 | 595 | 555 | 555 | 10,000 | 2,775 |
| 2008-07-09 | 580 | 591 | 580 | 585 | 18,000 | 2,925 |
| 2008-07-08 | 560 | 570 | 560 | 560 | 11,000 | 2,800 |
| 2008-07-07 | 540 | 560 | 540 | 560 | 5,000 | 2,800 |
| 2008-07-04 | 574 | 575 | 570 | 570 | 31,000 | 2,850 |
| 2008-07-03 | 571 | 571 | 551 | 551 | 3,000 | 2,755 |
| 2008-07-02 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2008-07-01 | 601 | 601 | 600 | 600 | 5,000 | 3,000 |
| 2008-06-30 | 606 | 618 | 606 | 610 | 21,000 | 3,050 |
| 2008-06-27 | 575 | 588 | 571 | 587 | 10,000 | 2,935 |
| 2008-06-24 | 625 | 625 | 625 | 625 | 4,000 | 3,125 |
| 2008-06-23 | 629 | 629 | 605 | 605 | 3,000 | 3,025 |
| 2008-06-20 | 629 | 630 | 625 | 630 | 5,000 | 3,150 |
| 2008-06-19 | 621 | 631 | 621 | 631 | 7,000 | 3,155 |
| 2008-06-18 | 640 | 640 | 621 | 621 | 2,000 | 3,105 |
| 2008-06-16 | 659 | 659 | 650 | 650 | 2,000 | 3,250 |
| 2008-06-11 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 2008-06-10 | 641 | 641 | 641 | 641 | 2,000 | 3,205 |
| 2008-06-06 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 2008-06-05 | 675 | 675 | 670 | 670 | 4,000 | 3,350 |
| 2008-06-04 | 660 | 675 | 659 | 675 | 13,000 | 3,375 |
| 2008-06-03 | 645 | 650 | 645 | 646 | 18,000 | 3,230 |
| 2008-06-02 | 642 | 645 | 635 | 645 | 16,000 | 3,225 |
| 2008-05-30 | 639 | 648 | 635 | 640 | 29,000 | 3,200 |
| 2008-05-29 | 640 | 640 | 616 | 616 | 16,000 | 3,080 |
| 2008-05-28 | 640 | 658 | 640 | 640 | 6,000 | 3,200 |
| 2008-05-27 | 658 | 658 | 638 | 638 | 2,000 | 3,190 |
| 2008-05-26 | 659 | 660 | 659 | 659 | 4,000 | 3,295 |
| 2008-05-23 | 641 | 666 | 641 | 660 | 13,000 | 3,300 |
| 2008-05-22 | 651 | 651 | 636 | 641 | 16,000 | 3,205 |
| 2008-05-21 | 675 | 675 | 671 | 671 | 4,000 | 3,355 |
| 2008-05-20 | 658 | 680 | 658 | 675 | 17,000 | 3,375 |
| 2008-05-19 | 656 | 656 | 653 | 655 | 4,000 | 3,275 |
| 2008-05-16 | 696 | 696 | 663 | 675 | 19,000 | 3,375 |
| 2008-05-15 | 640 | 655 | 639 | 655 | 5,000 | 3,275 |
| 2008-05-14 | 647 | 650 | 640 | 641 | 12,000 | 3,205 |
| 2008-05-13 | 639 | 639 | 609 | 628 | 7,000 | 3,140 |
| 2008-05-09 | 628 | 639 | 628 | 639 | 7,000 | 3,195 |
| 2008-05-08 | 651 | 651 | 651 | 651 | 2,000 | 3,255 |
| 2008-05-07 | 640 | 644 | 640 | 644 | 2,000 | 3,220 |
| 2008-05-02 | 634 | 634 | 630 | 630 | 6,000 | 3,150 |
| 2008-04-30 | 640 | 650 | 634 | 634 | 7,000 | 3,170 |
| 2008-04-28 | 649 | 660 | 640 | 640 | 16,000 | 3,200 |
| 2008-04-25 | 620 | 640 | 620 | 633 | 5,000 | 3,165 |
| 2008-04-24 | 641 | 641 | 620 | 620 | 7,000 | 3,100 |
| 2008-04-23 | 680 | 680 | 650 | 650 | 8,000 | 3,250 |
| 2008-04-22 | 680 | 680 | 670 | 670 | 13,000 | 3,350 |
| 2008-04-21 | 650 | 650 | 650 | 650 | 7,000 | 3,250 |
| 2008-04-18 | 680 | 690 | 656 | 656 | 21,000 | 3,280 |
| 2008-04-17 | 625 | 670 | 625 | 670 | 17,000 | 3,350 |
| 2008-04-16 | 626 | 626 | 618 | 618 | 3,000 | 3,090 |
| 2008-04-15 | 620 | 623 | 620 | 620 | 3,000 | 3,100 |
| 2008-04-14 | 615 | 615 | 615 | 615 | 10,000 | 3,075 |
| 2008-04-11 | 614 | 614 | 614 | 614 | 3,000 | 3,070 |
| 2008-04-10 | 630 | 630 | 595 | 605 | 11,000 | 3,025 |
| 2008-04-09 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 2008-04-08 | 616 | 617 | 606 | 610 | 13,000 | 3,050 |
| 2008-04-07 | 587 | 588 | 586 | 588 | 5,000 | 2,940 |
| 2008-04-01 | 588 | 588 | 570 | 570 | 10,000 | 2,850 |
| 2008-03-28 | 550 | 560 | 550 | 560 | 10,000 | 2,800 |
| 2008-03-27 | 550 | 550 | 545 | 545 | 11,000 | 2,725 |
| 2008-03-25 | 540 | 558 | 540 | 558 | 5,000 | 2,790 |
| 2008-03-24 | 534 | 534 | 534 | 534 | 1,000 | 2,670 |
| 2008-03-18 | 493 | 519 | 490 | 519 | 20,000 | 2,595 |
| 2008-03-17 | 503 | 503 | 503 | 503 | 1,000 | 2,515 |
| 2008-03-14 | 530 | 530 | 504 | 504 | 3,000 | 2,520 |
| 2008-03-13 | 510 | 512 | 510 | 512 | 2,000 | 2,560 |
| 2008-03-11 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 2008-03-10 | 477 | 500 | 477 | 500 | 4,000 | 2,500 |
| 2008-03-07 | 528 | 528 | 505 | 507 | 12,000 | 2,535 |
| 2008-03-06 | 537 | 537 | 536 | 536 | 3,000 | 2,680 |
| 2008-03-05 | 535 | 560 | 535 | 560 | 6,000 | 2,800 |
| 2008-03-03 | 553 | 560 | 553 | 555 | 14,000 | 2,775 |
| 2008-02-29 | 600 | 600 | 575 | 580 | 15,000 | 2,900 |
| 2008-02-28 | 602 | 605 | 602 | 603 | 7,000 | 3,015 |
| 2008-02-27 | 615 | 615 | 602 | 605 | 13,000 | 3,025 |
| 2008-02-26 | 610 | 630 | 610 | 616 | 4,000 | 3,080 |
| 2008-02-25 | 650 | 650 | 630 | 630 | 6,000 | 3,150 |
| 2008-02-22 | 607 | 610 | 605 | 610 | 7,000 | 3,050 |
| 2008-02-21 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2008-02-19 | 625 | 635 | 625 | 635 | 2,000 | 3,175 |
| 2008-02-18 | 630 | 630 | 622 | 622 | 3,000 | 3,110 |
| 2008-02-14 | 630 | 630 | 621 | 621 | 7,000 | 3,105 |
| 2008-02-13 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 2008-02-12 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 2008-02-08 | 655 | 660 | 611 | 611 | 11,000 | 3,055 |
| 2008-02-07 | 650 | 650 | 650 | 650 | 10,000 | 3,250 |
| 2008-02-06 | 650 | 650 | 600 | 630 | 16,000 | 3,150 |
| 2008-02-05 | 700 | 700 | 690 | 690 | 5,000 | 3,450 |
| 2008-02-04 | 705 | 740 | 700 | 718 | 30,000 | 3,590 |
| 2008-02-01 | 660 | 690 | 650 | 670 | 28,000 | 3,350 |
| 2008-01-31 | 620 | 645 | 620 | 645 | 13,000 | 3,225 |
| 2008-01-30 | 580 | 615 | 580 | 615 | 10,000 | 3,075 |
| 2008-01-29 | 565 | 565 | 560 | 560 | 3,000 | 2,800 |
| 2008-01-28 | 579 | 579 | 550 | 550 | 6,000 | 2,750 |
| 2008-01-25 | 540 | 610 | 540 | 579 | 22,000 | 2,895 |
| 2008-01-24 | 505 | 510 | 505 | 510 | 7,000 | 2,550 |
| 2008-01-23 | 519 | 521 | 500 | 500 | 30,000 | 2,500 |
| 2008-01-22 | 469 | 485 | 469 | 476 | 10,000 | 2,380 |
| 2008-01-21 | 513 | 530 | 512 | 519 | 12,000 | 2,595 |
| 2008-01-18 | 503 | 550 | 503 | 550 | 23,000 | 2,750 |
| 2008-01-17 | 480 | 505 | 480 | 505 | 36,000 | 2,525 |
| 2008-01-16 | 521 | 521 | 490 | 490 | 17,000 | 2,450 |
| 2008-01-15 | 630 | 632 | 561 | 561 | 37,000 | 2,805 |
| 2008-01-11 | 624 | 624 | 600 | 600 | 10,000 | 3,000 |
| 2008-01-10 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 2008-01-09 | 610 | 640 | 610 | 640 | 6,000 | 3,200 |
| 2008-01-08 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2008-01-07 | 671 | 671 | 640 | 640 | 23,000 | 3,200 |
| 2008-01-04 | 735 | 735 | 671 | 671 | 8,000 | 3,355 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
