6018 阪神内燃機工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 159 | 159 | 158 | 158 | 6,000 | 790 |
| 2009-12-29 | 159 | 159 | 159 | 159 | 2,000 | 795 |
| 2009-12-28 | 156 | 159 | 156 | 159 | 14,000 | 795 |
| 2009-12-25 | 153 | 157 | 153 | 156 | 37,000 | 780 |
| 2009-12-24 | 154 | 156 | 153 | 153 | 58,000 | 765 |
| 2009-12-22 | 149 | 151 | 149 | 151 | 9,000 | 755 |
| 2009-12-21 | 149 | 149 | 149 | 149 | 8,000 | 745 |
| 2009-12-18 | 151 | 151 | 148 | 150 | 27,000 | 750 |
| 2009-12-17 | 154 | 154 | 151 | 151 | 6,000 | 755 |
| 2009-12-16 | 154 | 154 | 154 | 154 | 4,000 | 770 |
| 2009-12-15 | 152 | 153 | 152 | 153 | 7,000 | 765 |
| 2009-12-14 | 152 | 154 | 151 | 154 | 26,000 | 770 |
| 2009-12-11 | 154 | 154 | 154 | 154 | 2,000 | 770 |
| 2009-12-10 | 154 | 154 | 153 | 153 | 9,000 | 765 |
| 2009-12-09 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 2009-12-08 | 151 | 154 | 151 | 154 | 4,000 | 770 |
| 2009-12-07 | 153 | 153 | 151 | 151 | 16,000 | 755 |
| 2009-12-04 | 154 | 157 | 146 | 153 | 57,000 | 765 |
| 2009-12-03 | 155 | 156 | 153 | 156 | 13,000 | 780 |
| 2009-12-02 | 150 | 155 | 150 | 153 | 28,000 | 765 |
| 2009-12-01 | 148 | 152 | 148 | 149 | 18,000 | 745 |
| 2009-11-30 | 146 | 147 | 144 | 147 | 15,000 | 735 |
| 2009-11-27 | 154 | 154 | 145 | 146 | 34,000 | 730 |
| 2009-11-26 | 156 | 157 | 156 | 156 | 4,000 | 780 |
| 2009-11-25 | 156 | 157 | 153 | 157 | 11,000 | 785 |
| 2009-11-24 | 160 | 161 | 157 | 160 | 17,000 | 800 |
| 2009-11-20 | 154 | 156 | 153 | 155 | 35,000 | 775 |
| 2009-11-19 | 160 | 160 | 157 | 157 | 10,000 | 785 |
| 2009-11-18 | 162 | 163 | 159 | 159 | 9,000 | 795 |
| 2009-11-17 | 163 | 165 | 162 | 163 | 5,000 | 815 |
| 2009-11-16 | 169 | 169 | 163 | 163 | 23,000 | 815 |
| 2009-11-13 | 162 | 164 | 160 | 164 | 25,000 | 820 |
| 2009-11-12 | 163 | 164 | 160 | 160 | 35,000 | 800 |
| 2009-11-11 | 166 | 166 | 160 | 166 | 39,000 | 830 |
| 2009-11-10 | 166 | 168 | 166 | 166 | 20,000 | 830 |
| 2009-11-09 | 170 | 170 | 169 | 169 | 7,000 | 845 |
| 2009-11-06 | 174 | 174 | 168 | 169 | 33,000 | 845 |
| 2009-11-05 | 175 | 179 | 168 | 169 | 46,000 | 845 |
| 2009-11-04 | 171 | 174 | 171 | 174 | 11,000 | 870 |
| 2009-11-02 | 173 | 174 | 167 | 170 | 25,000 | 850 |
| 2009-10-30 | 178 | 180 | 178 | 178 | 7,000 | 890 |
| 2009-10-29 | 179 | 179 | 175 | 177 | 12,000 | 885 |
| 2009-10-28 | 186 | 186 | 181 | 182 | 12,000 | 910 |
| 2009-10-27 | 187 | 187 | 183 | 184 | 11,000 | 920 |
| 2009-10-26 | 191 | 191 | 187 | 188 | 10,000 | 940 |
| 2009-10-23 | 189 | 190 | 188 | 188 | 45,000 | 940 |
| 2009-10-22 | 183 | 188 | 183 | 187 | 30,000 | 935 |
| 2009-10-21 | 185 | 185 | 183 | 183 | 13,000 | 915 |
| 2009-10-20 | 183 | 186 | 183 | 186 | 5,000 | 930 |
| 2009-10-19 | 188 | 188 | 185 | 185 | 47,000 | 925 |
| 2009-10-16 | 188 | 188 | 188 | 188 | 15,000 | 940 |
| 2009-10-15 | 192 | 193 | 186 | 186 | 18,000 | 930 |
| 2009-10-14 | 189 | 189 | 187 | 187 | 33,000 | 935 |
| 2009-10-13 | 182 | 187 | 182 | 187 | 42,000 | 935 |
| 2009-10-09 | 181 | 183 | 179 | 179 | 6,000 | 895 |
| 2009-10-08 | 183 | 183 | 183 | 183 | 4,000 | 915 |
| 2009-10-07 | 174 | 183 | 173 | 183 | 50,000 | 915 |
| 2009-10-06 | 168 | 174 | 168 | 173 | 28,000 | 865 |
| 2009-10-05 | 168 | 170 | 166 | 166 | 19,000 | 830 |
| 2009-10-02 | 173 | 173 | 165 | 170 | 56,000 | 850 |
| 2009-10-01 | 189 | 189 | 178 | 178 | 69,000 | 890 |
| 2009-09-30 | 190 | 190 | 188 | 188 | 15,000 | 940 |
| 2009-09-29 | 192 | 192 | 184 | 190 | 61,000 | 950 |
| 2009-09-28 | 195 | 195 | 188 | 191 | 61,000 | 955 |
| 2009-09-25 | 201 | 201 | 198 | 198 | 21,000 | 990 |
| 2009-09-24 | 205 | 205 | 201 | 201 | 17,000 | 1,005 |
| 2009-09-18 | 198 | 200 | 198 | 200 | 11,000 | 1,000 |
| 2009-09-17 | 198 | 199 | 197 | 199 | 12,000 | 995 |
| 2009-09-16 | 202 | 203 | 197 | 197 | 32,000 | 985 |
| 2009-09-15 | 200 | 202 | 200 | 200 | 28,000 | 1,000 |
| 2009-09-14 | 207 | 207 | 199 | 200 | 48,000 | 1,000 |
| 2009-09-11 | 208 | 209 | 205 | 205 | 70,000 | 1,025 |
| 2009-09-10 | 208 | 209 | 204 | 209 | 73,000 | 1,045 |
| 2009-09-09 | 213 | 213 | 205 | 210 | 36,000 | 1,050 |
| 2009-09-08 | 210 | 213 | 204 | 213 | 51,000 | 1,065 |
| 2009-09-07 | 212 | 212 | 204 | 210 | 75,000 | 1,050 |
| 2009-09-04 | 221 | 221 | 214 | 217 | 43,000 | 1,085 |
| 2009-09-03 | 222 | 223 | 219 | 221 | 49,000 | 1,105 |
| 2009-09-02 | 224 | 224 | 223 | 223 | 35,000 | 1,115 |
| 2009-09-01 | 226 | 226 | 224 | 226 | 60,000 | 1,130 |
| 2009-08-31 | 228 | 229 | 226 | 227 | 52,000 | 1,135 |
| 2009-08-28 | 228 | 229 | 227 | 228 | 24,000 | 1,140 |
| 2009-08-27 | 230 | 230 | 228 | 228 | 56,000 | 1,140 |
| 2009-08-26 | 229 | 231 | 227 | 230 | 60,000 | 1,150 |
| 2009-08-25 | 228 | 230 | 226 | 230 | 48,000 | 1,150 |
| 2009-08-24 | 232 | 232 | 230 | 231 | 38,000 | 1,155 |
| 2009-08-21 | 230 | 230 | 228 | 229 | 32,000 | 1,145 |
| 2009-08-20 | 233 | 233 | 230 | 232 | 32,000 | 1,160 |
| 2009-08-19 | 233 | 234 | 230 | 233 | 37,000 | 1,165 |
| 2009-08-18 | 236 | 236 | 232 | 234 | 31,000 | 1,170 |
| 2009-08-17 | 237 | 239 | 233 | 239 | 81,000 | 1,195 |
| 2009-08-14 | 236 | 237 | 236 | 237 | 32,000 | 1,185 |
| 2009-08-13 | 233 | 235 | 232 | 235 | 36,000 | 1,175 |
| 2009-08-12 | 233 | 238 | 231 | 233 | 74,000 | 1,165 |
| 2009-08-11 | 232 | 234 | 232 | 234 | 33,000 | 1,170 |
| 2009-08-10 | 232 | 233 | 231 | 232 | 26,000 | 1,160 |
| 2009-08-07 | 233 | 233 | 231 | 232 | 50,000 | 1,160 |
| 2009-08-06 | 230 | 235 | 229 | 234 | 34,000 | 1,170 |
| 2009-08-05 | 231 | 232 | 230 | 230 | 43,000 | 1,150 |
| 2009-08-04 | 238 | 238 | 231 | 233 | 48,000 | 1,165 |
| 2009-08-03 | 237 | 237 | 232 | 236 | 38,000 | 1,180 |
| 2009-07-31 | 231 | 240 | 230 | 240 | 43,000 | 1,200 |
| 2009-07-30 | 231 | 233 | 228 | 230 | 29,000 | 1,150 |
| 2009-07-29 | 231 | 234 | 227 | 233 | 31,000 | 1,165 |
| 2009-07-28 | 236 | 236 | 230 | 231 | 27,000 | 1,155 |
| 2009-07-27 | 242 | 245 | 231 | 236 | 61,000 | 1,180 |
| 2009-07-24 | 247 | 247 | 241 | 241 | 49,000 | 1,205 |
| 2009-07-23 | 245 | 247 | 240 | 244 | 55,000 | 1,220 |
| 2009-07-22 | 236 | 237 | 233 | 235 | 15,000 | 1,175 |
| 2009-07-21 | 230 | 234 | 228 | 234 | 17,000 | 1,170 |
| 2009-07-17 | 232 | 232 | 228 | 228 | 16,000 | 1,140 |
| 2009-07-16 | 237 | 237 | 232 | 232 | 16,000 | 1,160 |
| 2009-07-15 | 238 | 238 | 232 | 232 | 21,000 | 1,160 |
| 2009-07-14 | 230 | 230 | 228 | 230 | 11,000 | 1,150 |
| 2009-07-13 | 235 | 235 | 222 | 222 | 34,000 | 1,110 |
| 2009-07-10 | 241 | 241 | 235 | 240 | 31,000 | 1,200 |
| 2009-07-09 | 235 | 240 | 235 | 238 | 20,000 | 1,190 |
| 2009-07-08 | 240 | 243 | 236 | 241 | 40,000 | 1,205 |
| 2009-07-07 | 260 | 260 | 248 | 250 | 56,000 | 1,250 |
| 2009-07-06 | 260 | 260 | 256 | 260 | 43,000 | 1,300 |
| 2009-07-03 | 260 | 261 | 257 | 260 | 29,000 | 1,300 |
| 2009-07-02 | 265 | 265 | 262 | 263 | 23,000 | 1,315 |
| 2009-07-01 | 265 | 268 | 262 | 267 | 31,000 | 1,335 |
| 2009-06-30 | 265 | 270 | 265 | 270 | 2,000 | 1,350 |
| 2009-06-29 | 265 | 265 | 265 | 265 | 20,000 | 1,325 |
| 2009-06-26 | 272 | 272 | 265 | 265 | 14,000 | 1,325 |
| 2009-06-25 | 269 | 273 | 265 | 265 | 10,000 | 1,325 |
| 2009-06-24 | 265 | 271 | 265 | 269 | 3,000 | 1,345 |
| 2009-06-23 | 274 | 274 | 264 | 270 | 31,000 | 1,350 |
| 2009-06-22 | 266 | 271 | 266 | 271 | 6,000 | 1,355 |
| 2009-06-19 | 271 | 271 | 269 | 269 | 8,000 | 1,345 |
| 2009-06-18 | 274 | 276 | 274 | 276 | 3,000 | 1,380 |
| 2009-06-17 | 275 | 282 | 274 | 282 | 13,000 | 1,410 |
| 2009-06-16 | 284 | 284 | 275 | 275 | 22,000 | 1,375 |
| 2009-06-15 | 283 | 285 | 283 | 285 | 27,000 | 1,425 |
| 2009-06-12 | 290 | 291 | 286 | 286 | 25,000 | 1,430 |
| 2009-06-11 | 294 | 295 | 287 | 290 | 32,000 | 1,450 |
| 2009-06-10 | 293 | 295 | 285 | 291 | 29,000 | 1,455 |
| 2009-06-09 | 305 | 305 | 289 | 295 | 50,000 | 1,475 |
| 2009-06-08 | 305 | 309 | 301 | 301 | 59,000 | 1,505 |
| 2009-06-05 | 293 | 300 | 293 | 296 | 106,000 | 1,480 |
| 2009-06-04 | 281 | 286 | 277 | 283 | 46,000 | 1,415 |
| 2009-06-03 | 285 | 294 | 272 | 272 | 137,000 | 1,360 |
| 2009-06-02 | 263 | 280 | 263 | 280 | 80,000 | 1,400 |
| 2009-06-01 | 252 | 260 | 248 | 257 | 119,000 | 1,285 |
| 2009-05-29 | 250 | 253 | 246 | 249 | 32,000 | 1,245 |
| 2009-05-28 | 244 | 246 | 241 | 246 | 21,000 | 1,230 |
| 2009-05-27 | 248 | 251 | 244 | 244 | 40,000 | 1,220 |
| 2009-05-26 | 240 | 242 | 240 | 242 | 9,000 | 1,210 |
| 2009-05-25 | 240 | 241 | 236 | 240 | 14,000 | 1,200 |
| 2009-05-22 | 235 | 240 | 234 | 240 | 23,000 | 1,200 |
| 2009-05-21 | 238 | 238 | 234 | 235 | 17,000 | 1,175 |
| 2009-05-20 | 237 | 240 | 236 | 236 | 13,000 | 1,180 |
| 2009-05-19 | 240 | 243 | 236 | 237 | 65,000 | 1,185 |
| 2009-05-18 | 242 | 243 | 240 | 241 | 62,000 | 1,205 |
| 2009-05-15 | 239 | 241 | 237 | 238 | 74,000 | 1,190 |
| 2009-05-14 | 249 | 249 | 236 | 236 | 56,000 | 1,180 |
| 2009-05-13 | 253 | 253 | 247 | 250 | 12,000 | 1,250 |
| 2009-05-12 | 246 | 255 | 245 | 251 | 32,000 | 1,255 |
| 2009-05-11 | 241 | 247 | 241 | 245 | 42,000 | 1,225 |
| 2009-05-08 | 241 | 241 | 237 | 239 | 22,000 | 1,195 |
| 2009-05-07 | 241 | 245 | 238 | 241 | 45,000 | 1,205 |
| 2009-05-01 | 235 | 239 | 234 | 239 | 12,000 | 1,195 |
| 2009-04-30 | 238 | 244 | 238 | 244 | 7,000 | 1,220 |
| 2009-04-28 | 242 | 242 | 235 | 235 | 14,000 | 1,175 |
| 2009-04-27 | 242 | 242 | 240 | 240 | 25,000 | 1,200 |
| 2009-04-24 | 245 | 245 | 242 | 242 | 9,000 | 1,210 |
| 2009-04-23 | 254 | 254 | 240 | 245 | 27,000 | 1,225 |
| 2009-04-22 | 259 | 259 | 252 | 252 | 26,000 | 1,260 |
| 2009-04-21 | 252 | 252 | 246 | 252 | 44,000 | 1,260 |
| 2009-04-20 | 258 | 265 | 256 | 259 | 68,000 | 1,295 |
| 2009-04-17 | 253 | 255 | 247 | 254 | 52,000 | 1,270 |
| 2009-04-16 | 242 | 252 | 240 | 249 | 70,000 | 1,245 |
| 2009-04-15 | 239 | 243 | 237 | 238 | 40,000 | 1,190 |
| 2009-04-14 | 237 | 237 | 233 | 234 | 35,000 | 1,170 |
| 2009-04-13 | 230 | 235 | 229 | 233 | 48,000 | 1,165 |
| 2009-04-10 | 233 | 235 | 227 | 227 | 30,000 | 1,135 |
| 2009-04-09 | 230 | 232 | 225 | 232 | 43,000 | 1,160 |
| 2009-04-08 | 238 | 238 | 228 | 230 | 45,000 | 1,150 |
| 2009-04-07 | 240 | 240 | 235 | 238 | 39,000 | 1,190 |
| 2009-04-06 | 239 | 244 | 235 | 240 | 50,000 | 1,200 |
| 2009-04-03 | 244 | 247 | 239 | 239 | 45,000 | 1,195 |
| 2009-04-02 | 242 | 243 | 233 | 243 | 51,000 | 1,215 |
| 2009-04-01 | 243 | 245 | 233 | 245 | 36,000 | 1,225 |
| 2009-03-31 | 245 | 245 | 243 | 245 | 15,000 | 1,225 |
| 2009-03-30 | 253 | 260 | 250 | 250 | 37,000 | 1,250 |
| 2009-03-27 | 251 | 251 | 246 | 246 | 15,000 | 1,230 |
| 2009-03-26 | 261 | 261 | 240 | 240 | 47,000 | 1,200 |
| 2009-03-25 | 261 | 261 | 258 | 260 | 20,000 | 1,300 |
| 2009-03-24 | 260 | 265 | 259 | 260 | 45,000 | 1,300 |
| 2009-03-23 | 254 | 260 | 246 | 260 | 33,000 | 1,300 |
| 2009-03-19 | 248 | 248 | 245 | 245 | 4,000 | 1,225 |
| 2009-03-18 | 250 | 250 | 240 | 245 | 26,000 | 1,225 |
| 2009-03-17 | 240 | 245 | 238 | 245 | 28,000 | 1,225 |
| 2009-03-16 | 245 | 249 | 238 | 240 | 28,000 | 1,200 |
| 2009-03-13 | 242 | 242 | 236 | 236 | 20,000 | 1,180 |
| 2009-03-12 | 242 | 242 | 236 | 237 | 20,000 | 1,185 |
| 2009-03-11 | 249 | 252 | 248 | 252 | 12,000 | 1,260 |
| 2009-03-10 | 248 | 248 | 248 | 248 | 3,000 | 1,240 |
| 2009-03-09 | 251 | 251 | 250 | 250 | 8,000 | 1,250 |
| 2009-03-06 | 250 | 253 | 250 | 253 | 5,000 | 1,265 |
| 2009-03-05 | 264 | 265 | 254 | 254 | 15,000 | 1,270 |
| 2009-03-03 | 260 | 260 | 256 | 256 | 6,000 | 1,280 |
| 2009-03-02 | 282 | 282 | 270 | 270 | 12,000 | 1,350 |
| 2009-02-27 | 281 | 283 | 280 | 283 | 13,000 | 1,415 |
| 2009-02-26 | 283 | 285 | 282 | 285 | 9,000 | 1,425 |
| 2009-02-25 | 290 | 290 | 285 | 285 | 7,000 | 1,425 |
| 2009-02-24 | 285 | 287 | 285 | 285 | 19,000 | 1,425 |
| 2009-02-23 | 313 | 313 | 300 | 300 | 8,000 | 1,500 |
| 2009-02-20 | 315 | 315 | 313 | 313 | 2,000 | 1,565 |
| 2009-02-18 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 2009-02-16 | 344 | 344 | 330 | 330 | 6,000 | 1,650 |
| 2009-02-13 | 341 | 341 | 341 | 341 | 1,000 | 1,705 |
| 2009-02-12 | 325 | 330 | 325 | 330 | 3,000 | 1,650 |
| 2009-02-10 | 345 | 345 | 335 | 340 | 6,000 | 1,700 |
| 2009-02-09 | 340 | 345 | 340 | 345 | 4,000 | 1,725 |
| 2009-02-06 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 2009-02-05 | 347 | 350 | 347 | 350 | 2,000 | 1,750 |
| 2009-02-04 | 350 | 350 | 344 | 344 | 5,000 | 1,720 |
| 2009-02-03 | 351 | 353 | 340 | 353 | 11,000 | 1,765 |
| 2009-02-02 | 364 | 364 | 359 | 364 | 5,000 | 1,820 |
| 2009-01-30 | 338 | 355 | 338 | 355 | 28,000 | 1,775 |
| 2009-01-29 | 344 | 358 | 335 | 355 | 38,000 | 1,775 |
| 2009-01-28 | 330 | 340 | 322 | 339 | 32,000 | 1,695 |
| 2009-01-27 | 318 | 341 | 312 | 340 | 34,000 | 1,700 |
| 2009-01-26 | 320 | 324 | 305 | 324 | 23,000 | 1,620 |
| 2009-01-23 | 323 | 325 | 302 | 315 | 24,000 | 1,575 |
| 2009-01-22 | 312 | 320 | 310 | 320 | 22,000 | 1,600 |
| 2009-01-21 | 306 | 320 | 305 | 320 | 26,000 | 1,600 |
| 2009-01-20 | 300 | 320 | 300 | 320 | 22,000 | 1,600 |
| 2009-01-19 | 302 | 320 | 300 | 319 | 24,000 | 1,595 |
| 2009-01-16 | 303 | 314 | 296 | 314 | 19,000 | 1,570 |
| 2009-01-15 | 309 | 309 | 298 | 298 | 16,000 | 1,490 |
| 2009-01-14 | 302 | 310 | 295 | 310 | 18,000 | 1,550 |
| 2009-01-13 | 298 | 303 | 298 | 303 | 2,000 | 1,515 |
| 2009-01-09 | 299 | 304 | 299 | 304 | 8,000 | 1,520 |
| 2009-01-08 | 315 | 323 | 312 | 319 | 19,000 | 1,595 |
| 2009-01-07 | 320 | 325 | 320 | 325 | 10,000 | 1,625 |
| 2009-01-06 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
