6018 阪神内燃機工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	131	133	131	133	13,000	665
2012-12-27	129	129	128	129	13,000	645
2012-12-26	128	130	128	130	4,000	650
2012-12-25	130	130	126	126	15,000	630
2012-12-21	131	131	128	130	5,000	650
2012-12-20	126	131	126	128	24,000	640
2012-12-19	130	132	129	129	14,000	645
2012-12-18	131	132	130	130	12,000	650
2012-12-17	133	133	133	133	6,000	665
2012-12-14	131	131	130	130	8,000	650
2012-12-13	130	131	126	129	39,000	645
2012-12-12	125	125	123	123	9,000	615
2012-12-10	129	129	124	125	14,000	625
2012-12-07	125	125	125	125	3,000	625
2012-12-05	124	124	124	124	2,000	620
2012-12-04	122	122	122	122	1,000	610
2012-12-03	122	122	121	121	3,000	605
2012-11-30	125	125	121	121	6,000	605
2012-11-29	120	120	120	120	6,000	600
2012-11-28	121	121	121	121	6,000	605
2012-11-27	125	125	122	122	5,000	610
2012-11-26	129	129	129	129	9,000	645
2012-11-22	121	125	120	125	22,000	625
2012-11-21	123	123	123	123	1,000	615
2012-11-20	120	124	120	122	48,000	610
2012-11-19	119	120	119	120	7,000	600
2012-11-16	117	119	117	118	24,000	590
2012-11-15	115	115	115	115	7,000	575
2012-11-14	114	115	114	115	10,000	575
2012-11-13	116	116	116	116	2,000	580
2012-11-12	117	119	117	117	44,000	585
2012-11-09	116	116	115	115	5,000	575
2012-11-08	117	117	117	117	1,000	585
2012-11-07	117	118	117	118	4,000	590
2012-11-06	117	117	116	117	16,000	585
2012-11-05	116	120	116	120	7,000	600
2012-11-02	118	118	116	116	7,000	580
2012-11-01	115	115	115	115	1,000	575
2012-10-31	115	117	115	117	11,000	585
2012-10-30	119	119	116	116	7,000	580
2012-10-29	116	116	115	115	3,000	575
2012-10-26	115	115	115	115	3,000	575
2012-10-25	115	115	115	115	9,000	575
2012-10-24	115	116	114	114	22,000	570
2012-10-23	117	119	116	119	19,000	595
2012-10-22	115	115	114	115	14,000	575
2012-10-19	116	116	116	116	14,000	580
2012-10-18	115	117	115	117	5,000	585
2012-10-17	117	117	115	116	5,000	580
2012-10-16	124	125	116	117	54,000	585
2012-10-15	112	112	112	112	3,000	560
2012-10-12	109	109	109	109	2,000	545
2012-10-10	107	108	106	108	6,000	540
2012-10-05	109	109	109	109	1,000	545
2012-10-04	109	109	109	109	1,000	545
2012-10-03	110	110	107	107	6,000	535
2012-10-02	115	115	111	112	19,000	560
2012-09-28	115	115	115	115	4,000	575
2012-09-27	117	117	117	117	5,000	585
2012-09-25	117	117	117	117	5,000	585
2012-09-24	122	122	120	120	12,000	600
2012-09-21	117	120	117	120	6,000	600
2012-09-20	120	120	113	113	34,000	565
2012-09-19	120	120	120	120	4,000	600
2012-09-18	125	125	120	120	18,000	600
2012-09-14	119	120	119	120	14,000	600
2012-09-12	119	119	119	119	1,000	595
2012-09-11	116	116	116	116	1,000	580
2012-09-10	113	116	112	115	11,000	575
2012-09-07	116	116	116	116	3,000	580
2012-09-06	117	118	115	115	10,000	575
2012-09-04	120	120	118	120	13,000	600
2012-08-29	125	125	125	125	1,000	625
2012-08-27	128	128	128	128	1,000	640
2012-08-24	129	129	129	129	5,000	645
2012-08-23	128	128	128	128	11,000	640
2012-08-22	127	128	127	127	7,000	635
2012-08-21	125	125	125	125	1,000	625
2012-08-20	125	125	125	125	1,000	625
2012-08-17	124	124	124	124	3,000	620
2012-08-16	128	128	128	128	5,000	640
2012-08-15	125	125	125	125	4,000	625
2012-08-14	125	125	125	125	1,000	625
2012-08-10	120	125	120	125	4,000	625
2012-08-09	123	125	123	125	6,000	625
2012-08-08	126	126	126	126	1,000	630
2012-08-07	126	126	126	126	10,000	630
2012-08-06	127	127	126	126	2,000	630
2012-08-03	128	128	128	128	1,000	640
2012-08-02	128	129	128	129	4,000	645
2012-08-01	127	128	127	128	4,000	640
2012-07-31	128	128	128	128	6,000	640
2012-07-26	128	129	125	129	5,000	645
2012-07-25	130	130	130	130	1,000	650
2012-07-24	128	128	128	128	1,000	640
2012-07-23	129	129	129	129	29,000	645
2012-07-20	130	133	130	133	8,000	665
2012-07-19	129	130	129	129	17,000	645
2012-07-18	136	136	136	136	1,000	680
2012-07-17	140	140	134	134	9,000	670
2012-07-13	135	137	135	137	14,000	685
2012-07-12	135	135	132	132	33,000	660
2012-07-11	136	136	136	136	1,000	680
2012-07-10	139	139	137	137	10,000	685
2012-07-09	135	135	135	135	2,000	675
2012-07-06	135	135	134	134	3,000	670
2012-07-05	134	135	134	135	4,000	675
2012-07-04	135	135	135	135	1,000	675
2012-06-29	134	134	134	134	1,000	670
2012-06-26	134	134	134	134	2,000	670
2012-06-25	138	138	131	134	15,000	670
2012-06-22	134	138	134	138	2,000	690
2012-06-21	133	133	133	133	2,000	665
2012-06-20	135	135	133	133	7,000	665
2012-06-18	133	133	133	133	8,000	665
2012-06-15	132	135	132	135	7,000	675
2012-06-14	135	135	135	135	1,000	675
2012-06-12	133	135	133	135	3,000	675
2012-06-08	131	131	131	131	1,000	655
2012-06-05	125	125	125	125	3,000	625
2012-06-04	128	128	128	128	5,000	640
2012-06-01	132	132	125	125	10,000	625
2012-05-31	133	133	133	133	5,000	665
2012-05-28	132	132	132	132	2,000	660
2012-05-23	137	137	137	137	8,000	685
2012-05-22	133	136	133	136	5,000	680
2012-05-21	130	131	130	131	4,000	655
2012-05-18	132	132	130	131	4,000	655
2012-05-17	134	136	132	136	11,000	680
2012-05-16	139	139	139	139	8,000	695
2012-05-15	133	133	129	129	9,000	645
2012-05-14	140	140	128	132	46,000	660
2012-05-11	145	146	143	144	7,000	720
2012-05-10	150	150	150	150	1,000	750
2012-05-09	151	151	150	150	2,000	750
2012-05-01	160	160	156	156	15,000	780
2012-04-27	159	163	159	163	3,000	815
2012-04-26	156	156	156	156	2,000	780
2012-04-25	161	161	161	161	1,000	805
2012-04-23	161	161	161	161	6,000	805
2012-04-20	159	160	159	160	4,000	800
2012-04-18	160	160	157	157	5,000	785
2012-04-17	161	161	160	160	2,000	800
2012-04-16	164	164	163	163	7,000	815
2012-04-13	158	161	156	161	7,000	805
2012-04-12	158	158	157	158	10,000	790
2012-04-11	157	157	154	157	14,000	785
2012-04-10	161	162	161	161	8,000	805
2012-04-09	151	182	151	161	53,000	805
2012-04-06	155	155	155	155	3,000	775
2012-04-05	160	160	153	158	13,000	790
2012-04-04	162	162	157	159	3,000	795
2012-04-03	159	159	156	159	6,000	795
2012-04-02	164	164	158	158	13,000	790
2012-03-30	164	164	164	164	6,000	820
2012-03-29	160	165	160	165	10,000	825
2012-03-27	170	170	161	164	17,000	820
2012-03-26	166	166	162	165	12,000	825
2012-03-23	169	169	167	167	18,000	835
2012-03-22	165	166	165	166	3,000	830
2012-03-21	166	166	164	164	3,000	820
2012-03-19	169	169	167	167	5,000	835
2012-03-16	170	170	168	168	7,000	840
2012-03-15	167	168	167	168	6,000	840
2012-03-14	170	170	166	166	13,000	830
2012-03-13	170	170	168	168	9,000	840
2012-03-12	166	166	166	166	1,000	830
2012-03-09	161	163	161	163	2,000	815
2012-03-06	165	165	161	161	9,000	805
2012-03-02	161	161	161	161	1,000	805
2012-03-01	165	165	163	163	15,000	815
2012-02-29	163	165	163	164	3,000	820
2012-02-28	162	162	160	161	13,000	805
2012-02-27	163	163	163	163	1,000	815
2012-02-24	165	167	165	167	6,000	835
2012-02-23	161	170	160	168	37,000	840
2012-02-22	153	159	153	159	44,000	795
2012-02-21	151	152	151	152	5,000	760
2012-02-20	154	154	152	152	4,000	760
2012-02-17	153	153	153	153	2,000	765
2012-02-16	152	152	152	152	5,000	760
2012-02-15	150	151	150	150	6,000	750
2012-02-14	150	151	150	151	3,000	755
2012-02-13	149	149	148	148	7,000	740
2012-02-09	149	150	148	149	16,000	745
2012-02-08	151	151	150	150	22,000	750
2012-02-07	153	153	151	152	9,000	760
2012-02-06	154	154	151	154	10,000	770
2012-02-03	155	155	153	154	9,000	770
2012-02-02	155	156	155	156	6,000	780
2012-02-01	155	155	153	153	8,000	765
2012-01-31	150	154	150	154	14,000	770
2012-01-30	150	150	150	150	5,000	750
2012-01-27	150	150	149	150	6,000	750
2012-01-26	149	149	149	149	5,000	745
2012-01-25	148	150	148	148	10,000	740
2012-01-24	148	148	146	146	5,000	730
2012-01-23	149	150	146	147	21,000	735
2012-01-20	144	147	143	147	29,000	735
2012-01-19	142	143	141	143	5,000	715
2012-01-18	140	142	139	142	4,000	710
2012-01-17	140	142	140	141	7,000	705
2012-01-16	144	144	143	143	8,000	715
2012-01-13	140	141	140	140	10,000	700
2012-01-12	139	139	139	139	1,000	695
2012-01-11	137	139	137	139	4,000	695
2012-01-06	140	141	138	138	9,000	690

分割・併合履歴： [2017-09-27]1株→0.2株