6018 阪神内燃機工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-29	136	138	136	137	4,000	685
2011-12-27	138	138	138	138	1,000	690
2011-12-26	141	141	139	139	10,000	695
2011-12-22	137	137	137	137	2,000	685
2011-12-21	135	137	135	137	5,000	685
2011-12-20	134	134	132	133	11,000	665
2011-12-19	137	139	135	135	7,000	675
2011-12-16	141	149	136	140	41,000	700
2011-12-15	148	148	140	140	35,000	700
2011-12-14	150	150	146	148	28,000	740
2011-12-13	138	156	137	147	111,000	735
2011-12-12	137	138	136	137	19,000	685
2011-12-09	138	138	136	137	18,000	685
2011-12-07	134	134	134	134	1,000	670
2011-12-06	136	136	134	134	10,000	670
2011-12-05	138	138	138	138	1,000	690
2011-12-02	142	142	136	136	7,000	680
2011-12-01	141	141	137	137	22,000	685
2011-11-30	129	137	129	137	38,000	685
2011-11-29	126	128	126	128	7,000	640
2011-11-28	123	127	123	127	2,000	635
2011-11-24	126	126	126	126	10,000	630
2011-11-22	125	125	125	125	1,000	625
2011-11-21	126	127	125	125	7,000	625
2011-11-18	126	126	126	126	7,000	630
2011-11-17	128	130	127	128	24,000	640
2011-11-16	127	127	125	125	10,000	625
2011-11-15	122	126	122	124	15,000	620
2011-11-14	120	121	119	121	46,000	605
2011-11-11	123	123	120	120	7,000	600
2011-11-10	123	123	123	123	4,000	615
2011-11-09	125	126	124	125	12,000	625
2011-11-08	128	128	128	128	6,000	640
2011-11-07	129	132	128	128	42,000	640
2011-11-04	128	129	128	128	23,000	640
2011-11-02	130	130	128	128	8,000	640
2011-11-01	132	132	131	131	3,000	655
2011-10-31	133	133	131	133	21,000	665
2011-10-28	130	133	130	133	6,000	665
2011-10-27	129	129	129	129	9,000	645
2011-10-26	129	129	129	129	1,000	645
2011-10-25	132	132	132	132	1,000	660
2011-10-24	132	132	132	132	13,000	660
2011-10-21	128	129	128	129	7,000	645
2011-10-20	130	130	129	129	4,000	645
2011-10-19	130	132	130	130	4,000	650
2011-10-18	132	132	129	130	76,000	650
2011-10-17	131	131	130	130	11,000	650
2011-10-14	129	134	129	129	26,000	645
2011-10-13	126	127	124	126	63,000	630
2011-10-12	126	129	126	126	74,000	630
2011-10-11	124	126	124	126	7,000	630
2011-10-07	127	127	123	123	5,000	615
2011-10-06	125	125	125	125	19,000	625
2011-10-05	130	130	125	125	7,000	625
2011-10-04	129	130	129	130	12,000	650
2011-10-03	130	130	130	130	4,000	650
2011-09-30	130	130	130	130	4,000	650
2011-09-29	130	130	128	130	14,000	650
2011-09-28	130	130	130	130	27,000	650
2011-09-27	135	135	130	130	14,000	650
2011-09-26	139	139	131	135	28,000	675
2011-09-22	138	139	136	136	11,000	680
2011-09-21	140	140	140	140	2,000	700
2011-09-20	143	143	143	143	1,000	715
2011-09-16	144	144	142	144	12,000	720
2011-09-15	144	144	144	144	4,000	720
2011-09-14	144	144	144	144	4,000	720
2011-09-13	143	144	142	144	9,000	720
2011-09-12	142	144	142	144	5,000	720
2011-09-09	147	147	147	147	2,000	735
2011-09-08	148	148	148	148	1,000	740
2011-09-07	149	149	148	148	12,000	740
2011-09-06	149	149	149	149	1,000	745
2011-09-05	150	151	150	151	3,000	755
2011-09-02	152	152	150	152	20,000	760
2011-09-01	153	153	152	152	12,000	760
2011-08-31	151	153	151	152	6,000	760
2011-08-30	156	156	156	156	1,000	780
2011-08-29	155	155	155	155	1,000	775
2011-08-26	155	155	155	155	2,000	775
2011-08-25	161	161	155	155	2,000	775
2011-08-24	159	161	156	161	4,000	805
2011-08-23	159	159	159	159	8,000	795
2011-08-22	159	164	159	159	15,000	795
2011-08-18	164	164	160	160	2,000	800
2011-08-16	168	168	165	165	7,000	825
2011-08-15	169	169	165	166	5,000	830
2011-08-12	157	157	157	157	4,000	785
2011-08-11	157	157	152	152	3,000	760
2011-08-10	154	159	154	159	2,000	795
2011-08-09	150	154	150	154	2,000	770
2011-08-08	154	154	154	154	1,000	770
2011-08-05	163	163	155	159	12,000	795
2011-08-04	164	169	164	169	4,000	845
2011-08-03	165	167	164	164	4,000	820
2011-08-02	170	170	170	170	16,000	850
2011-08-01	165	165	164	164	2,000	820
2011-07-29	165	165	165	165	6,000	825
2011-07-28	171	171	171	171	7,000	855
2011-07-27	173	173	173	173	1,000	865
2011-07-25	175	175	175	175	19,000	875
2011-07-22	172	174	172	174	9,000	870
2011-07-21	170	170	170	170	1,000	850
2011-07-20	172	172	170	170	5,000	850
2011-07-19	174	174	174	174	5,000	870
2011-07-15	172	172	170	172	18,000	860
2011-07-14	168	168	168	168	1,000	840
2011-07-13	166	166	166	166	2,000	830
2011-07-08	170	170	168	170	9,000	850
2011-07-07	165	165	162	162	2,000	810
2011-07-06	165	165	165	165	4,000	825
2011-07-05	166	166	166	166	8,000	830
2011-07-04	162	166	162	166	5,000	830
2011-07-01	167	167	163	163	5,000	815
2011-06-29	169	169	158	158	18,000	790
2011-06-28	166	166	166	166	1,000	830
2011-06-27	170	170	170	170	1,000	850
2011-06-24	162	163	162	162	4,000	810
2011-06-23	166	166	165	166	10,000	830
2011-06-22	162	166	162	166	2,000	830
2011-06-17	164	164	160	160	4,000	800
2011-06-16	167	167	166	166	4,000	830
2011-06-15	153	157	153	157	6,000	785
2011-06-14	150	152	150	152	5,000	760
2011-06-13	148	148	147	147	3,000	735
2011-06-10	150	150	150	150	6,000	750
2011-06-08	152	152	152	152	1,000	760
2011-06-06	150	156	150	156	3,000	780
2011-06-03	158	158	158	158	6,000	790
2011-06-02	160	160	160	160	2,000	800
2011-06-01	162	162	162	162	1,000	810
2011-05-31	160	162	160	162	2,000	810
2011-05-30	159	159	157	157	2,000	785
2011-05-27	162	162	162	162	1,000	810
2011-05-24	166	166	166	166	11,000	830
2011-05-23	172	172	167	171	7,000	855
2011-05-20	165	167	165	167	4,000	835
2011-05-19	167	167	167	167	1,000	835
2011-05-18	168	168	165	165	3,000	825
2011-05-16	180	180	163	166	18,000	830
2011-05-13	181	181	176	176	12,000	880
2011-05-12	182	183	181	181	6,000	905
2011-05-10	183	184	182	182	8,000	910
2011-05-09	182	182	182	182	2,000	910
2011-05-06	181	181	181	181	1,000	905
2011-05-02	182	182	182	182	1,000	910
2011-04-28	180	180	180	180	2,000	900
2011-04-27	174	182	174	182	7,000	910
2011-04-26	179	179	174	174	5,000	870
2011-04-25	183	183	183	183	7,000	915
2011-04-22	183	183	181	181	3,000	905
2011-04-21	183	183	182	183	4,000	915
2011-04-20	182	185	182	184	8,000	920
2011-04-19	190	190	179	179	50,000	895
2011-04-18	189	189	182	182	12,000	910
2011-04-15	190	193	186	190	35,000	950
2011-04-14	180	185	180	183	24,000	915
2011-04-13	175	175	172	175	10,000	875
2011-04-12	178	178	177	177	2,000	885
2011-04-11	176	177	176	176	3,000	880
2011-04-08	185	187	178	178	9,000	890
2011-04-07	183	183	177	180	13,000	900
2011-04-06	185	185	175	175	14,000	875
2011-04-05	194	194	180	183	24,000	915
2011-04-04	196	209	194	194	79,000	970
2011-04-01	185	193	183	193	84,000	965
2011-03-31	175	183	175	182	23,000	910
2011-03-30	174	174	174	174	6,000	870
2011-03-29	171	171	168	169	10,000	845
2011-03-28	172	172	167	168	17,000	840
2011-03-25	172	174	172	173	8,000	865
2011-03-24	168	169	168	169	16,000	845
2011-03-23	159	170	159	160	26,000	800
2011-03-22	150	155	150	155	18,000	775
2011-03-18	136	148	136	143	19,000	715
2011-03-17	125	135	120	135	8,000	675
2011-03-16	131	136	130	130	24,000	650
2011-03-15	130	133	102	126	79,000	630
2011-03-14	158	158	130	140	43,000	700
2011-03-11	166	169	158	158	11,000	790
2011-03-10	169	169	169	169	1,000	845
2011-03-09	167	170	167	170	7,000	850
2011-03-08	169	169	169	169	1,000	845
2011-03-07	170	170	170	170	1,000	850
2011-03-04	167	170	167	170	5,000	850
2011-03-03	168	168	168	168	5,000	840
2011-03-01	169	169	169	169	3,000	845
2011-02-28	167	168	167	168	3,000	840
2011-02-25	168	168	166	166	19,000	830
2011-02-24	165	168	165	166	23,000	830
2011-02-23	177	179	166	166	16,000	830
2011-02-22	179	179	177	177	5,000	885
2011-02-21	177	177	167	175	14,000	875
2011-02-18	182	182	181	181	9,000	905
2011-02-17	185	185	185	185	12,000	925
2011-02-16	187	187	187	187	4,000	935
2011-02-15	183	188	183	185	23,000	925
2011-02-14	184	184	181	181	14,000	905
2011-02-10	176	176	173	173	13,000	865
2011-02-09	176	176	176	176	2,000	880
2011-02-08	176	176	176	176	43,000	880
2011-02-07	176	176	176	176	5,000	880
2011-02-04	176	176	175	175	12,000	875
2011-02-02	174	176	174	174	23,000	870
2011-02-01	170	173	170	173	16,000	865
2011-01-31	170	170	170	170	2,000	850
2011-01-28	170	172	168	172	11,000	860
2011-01-27	170	170	170	170	20,000	850
2011-01-25	170	173	170	173	9,000	865
2011-01-24	169	169	162	169	18,000	845
2011-01-21	172	172	171	171	13,000	855
2011-01-19	172	172	171	171	12,000	855
2011-01-18	170	172	169	172	15,000	860
2011-01-17	173	173	170	170	8,000	850
2011-01-14	164	168	164	166	16,000	830
2011-01-13	163	164	159	159	17,000	795
2011-01-12	158	161	157	160	16,000	800
2011-01-11	154	160	154	157	18,000	785
2011-01-07	151	152	150	152	36,000	760
2011-01-06	150	152	148	152	7,000	760
2011-01-05	147	150	146	150	9,000	750
2011-01-04	147	147	145	147	4,000	735

分割・併合履歴： [2017-09-27]1株→0.2株