6018 阪神内燃機工業(株) の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 186 | 190 | 185 | 190 | 29,000 | 950 |
2013-12-27 | 183 | 184 | 182 | 184 | 22,000 | 920 |
2013-12-26 | 181 | 183 | 181 | 183 | 7,000 | 915 |
2013-12-25 | 180 | 182 | 178 | 182 | 12,000 | 910 |
2013-12-24 | 181 | 181 | 180 | 180 | 8,000 | 900 |
2013-12-20 | 182 | 183 | 178 | 181 | 44,000 | 905 |
2013-12-19 | 177 | 177 | 176 | 177 | 6,000 | 885 |
2013-12-18 | 179 | 179 | 177 | 177 | 21,000 | 885 |
2013-12-17 | 180 | 180 | 179 | 179 | 4,000 | 895 |
2013-12-16 | 179 | 179 | 178 | 178 | 28,000 | 890 |
2013-12-13 | 182 | 183 | 179 | 183 | 10,000 | 915 |
2013-12-12 | 180 | 180 | 179 | 180 | 5,000 | 900 |
2013-12-11 | 185 | 185 | 179 | 180 | 24,000 | 900 |
2013-12-10 | 186 | 186 | 186 | 186 | 7,000 | 930 |
2013-12-09 | 181 | 184 | 181 | 183 | 12,000 | 915 |
2013-12-06 | 179 | 179 | 179 | 179 | 3,000 | 895 |
2013-12-05 | 179 | 180 | 179 | 180 | 7,000 | 900 |
2013-12-04 | 181 | 181 | 178 | 180 | 57,000 | 900 |
2013-12-03 | 184 | 184 | 181 | 182 | 27,000 | 910 |
2013-12-02 | 184 | 184 | 184 | 184 | 8,000 | 920 |
2013-11-29 | 184 | 185 | 183 | 184 | 33,000 | 920 |
2013-11-28 | 182 | 186 | 181 | 183 | 19,000 | 915 |
2013-11-27 | 181 | 181 | 180 | 180 | 7,000 | 900 |
2013-11-26 | 180 | 183 | 178 | 183 | 12,000 | 915 |
2013-11-25 | 180 | 180 | 179 | 180 | 14,000 | 900 |
2013-11-22 | 181 | 181 | 177 | 179 | 6,000 | 895 |
2013-11-21 | 178 | 179 | 178 | 179 | 3,000 | 895 |
2013-11-20 | 177 | 178 | 177 | 178 | 4,000 | 890 |
2013-11-18 | 182 | 184 | 181 | 181 | 16,000 | 905 |
2013-11-15 | 179 | 183 | 179 | 180 | 24,000 | 900 |
2013-11-14 | 176 | 181 | 174 | 179 | 37,000 | 895 |
2013-11-13 | 175 | 175 | 174 | 174 | 3,000 | 870 |
2013-11-12 | 173 | 176 | 173 | 176 | 5,000 | 880 |
2013-11-11 | 174 | 174 | 170 | 173 | 22,000 | 865 |
2013-11-08 | 172 | 173 | 172 | 173 | 3,000 | 865 |
2013-11-07 | 175 | 175 | 171 | 172 | 17,000 | 860 |
2013-11-06 | 174 | 175 | 173 | 174 | 6,000 | 870 |
2013-11-05 | 174 | 174 | 174 | 174 | 4,000 | 870 |
2013-11-01 | 171 | 176 | 171 | 176 | 16,000 | 880 |
2013-10-31 | 179 | 179 | 178 | 178 | 7,000 | 890 |
2013-10-30 | 179 | 179 | 178 | 179 | 4,000 | 895 |
2013-10-29 | 178 | 178 | 174 | 176 | 9,000 | 880 |
2013-10-28 | 181 | 181 | 178 | 178 | 3,000 | 890 |
2013-10-25 | 181 | 181 | 179 | 179 | 8,000 | 895 |
2013-10-24 | 182 | 182 | 178 | 182 | 17,000 | 910 |
2013-10-23 | 186 | 188 | 182 | 182 | 24,000 | 910 |
2013-10-22 | 180 | 197 | 177 | 182 | 98,000 | 910 |
2013-10-21 | 172 | 176 | 172 | 176 | 5,000 | 880 |
2013-10-17 | 167 | 170 | 167 | 170 | 13,000 | 850 |
2013-10-16 | 169 | 169 | 167 | 167 | 5,000 | 835 |
2013-10-15 | 167 | 168 | 167 | 167 | 4,000 | 835 |
2013-10-11 | 165 | 167 | 165 | 167 | 3,000 | 835 |
2013-10-10 | 165 | 165 | 165 | 165 | 2,000 | 825 |
2013-10-09 | 164 | 165 | 164 | 165 | 2,000 | 825 |
2013-10-08 | 160 | 160 | 160 | 160 | 10,000 | 800 |
2013-10-07 | 164 | 164 | 164 | 164 | 9,000 | 820 |
2013-10-04 | 169 | 169 | 168 | 168 | 3,000 | 840 |
2013-10-03 | 168 | 168 | 168 | 168 | 1,000 | 840 |
2013-10-02 | 168 | 168 | 168 | 168 | 3,000 | 840 |
2013-10-01 | 170 | 170 | 170 | 170 | 2,000 | 850 |
2013-09-30 | 166 | 168 | 165 | 168 | 6,000 | 840 |
2013-09-27 | 167 | 168 | 167 | 168 | 8,000 | 840 |
2013-09-26 | 167 | 170 | 165 | 170 | 22,000 | 850 |
2013-09-24 | 168 | 170 | 168 | 170 | 44,000 | 850 |
2013-09-20 | 164 | 166 | 164 | 166 | 4,000 | 830 |
2013-09-19 | 163 | 163 | 163 | 163 | 1,000 | 815 |
2013-09-18 | 164 | 164 | 161 | 161 | 3,000 | 805 |
2013-09-17 | 168 | 168 | 168 | 168 | 4,000 | 840 |
2013-09-13 | 166 | 167 | 166 | 167 | 7,000 | 835 |
2013-09-12 | 165 | 165 | 165 | 165 | 1,000 | 825 |
2013-09-11 | 165 | 165 | 165 | 165 | 10,000 | 825 |
2013-09-10 | 159 | 165 | 159 | 165 | 15,000 | 825 |
2013-09-09 | 158 | 158 | 158 | 158 | 1,000 | 790 |
2013-09-06 | 160 | 160 | 160 | 160 | 2,000 | 800 |
2013-09-05 | 160 | 160 | 160 | 160 | 2,000 | 800 |
2013-09-04 | 157 | 162 | 157 | 162 | 15,000 | 810 |
2013-09-03 | 155 | 156 | 155 | 156 | 4,000 | 780 |
2013-09-02 | 153 | 154 | 153 | 153 | 4,000 | 765 |
2013-08-29 | 156 | 156 | 156 | 156 | 4,000 | 780 |
2013-08-27 | 156 | 156 | 151 | 156 | 11,000 | 780 |
2013-08-23 | 161 | 161 | 157 | 158 | 8,000 | 790 |
2013-08-22 | 157 | 160 | 157 | 160 | 2,000 | 800 |
2013-08-21 | 157 | 157 | 157 | 157 | 1,000 | 785 |
2013-08-19 | 158 | 158 | 158 | 158 | 1,000 | 790 |
2013-08-16 | 162 | 162 | 162 | 162 | 4,000 | 810 |
2013-08-15 | 158 | 162 | 158 | 162 | 4,000 | 810 |
2013-08-14 | 158 | 160 | 158 | 160 | 10,000 | 800 |
2013-08-13 | 159 | 159 | 159 | 159 | 1,000 | 795 |
2013-08-07 | 157 | 157 | 157 | 157 | 3,000 | 785 |
2013-08-06 | 158 | 158 | 157 | 157 | 2,000 | 785 |
2013-08-05 | 161 | 161 | 160 | 160 | 2,000 | 800 |
2013-08-02 | 160 | 162 | 160 | 162 | 4,000 | 810 |
2013-08-01 | 162 | 162 | 160 | 160 | 3,000 | 800 |
2013-07-31 | 156 | 157 | 156 | 157 | 24,000 | 785 |
2013-07-30 | 161 | 161 | 161 | 161 | 1,000 | 805 |
2013-07-29 | 161 | 162 | 160 | 162 | 6,000 | 810 |
2013-07-26 | 163 | 163 | 163 | 163 | 1,000 | 815 |
2013-07-25 | 166 | 166 | 163 | 163 | 8,000 | 815 |
2013-07-24 | 166 | 166 | 166 | 166 | 2,000 | 830 |
2013-07-23 | 170 | 170 | 168 | 168 | 26,000 | 840 |
2013-07-22 | 163 | 165 | 163 | 165 | 5,000 | 825 |
2013-07-19 | 162 | 162 | 161 | 161 | 5,000 | 805 |
2013-07-18 | 161 | 164 | 159 | 164 | 3,000 | 820 |
2013-07-17 | 162 | 162 | 162 | 162 | 12,000 | 810 |
2013-07-16 | 162 | 162 | 162 | 162 | 14,000 | 810 |
2013-07-12 | 163 | 163 | 160 | 162 | 22,000 | 810 |
2013-07-11 | 156 | 156 | 156 | 156 | 7,000 | 780 |
2013-07-10 | 159 | 159 | 157 | 157 | 9,000 | 785 |
2013-07-09 | 156 | 156 | 156 | 156 | 1,000 | 780 |
2013-07-08 | 155 | 156 | 154 | 156 | 14,000 | 780 |
2013-07-05 | 155 | 158 | 155 | 155 | 9,000 | 775 |
2013-07-04 | 157 | 157 | 153 | 155 | 11,000 | 775 |
2013-07-03 | 157 | 157 | 157 | 157 | 4,000 | 785 |
2013-07-02 | 155 | 159 | 155 | 156 | 4,000 | 780 |
2013-07-01 | 154 | 154 | 154 | 154 | 5,000 | 770 |
2013-06-28 | 153 | 158 | 153 | 155 | 24,000 | 775 |
2013-06-27 | 156 | 157 | 151 | 157 | 15,000 | 785 |
2013-06-26 | 161 | 161 | 157 | 158 | 5,000 | 790 |
2013-06-25 | 163 | 163 | 161 | 161 | 4,000 | 805 |
2013-06-24 | 165 | 168 | 164 | 168 | 28,000 | 840 |
2013-06-21 | 161 | 162 | 155 | 162 | 7,000 | 810 |
2013-06-20 | 162 | 166 | 162 | 164 | 9,000 | 820 |
2013-06-19 | 160 | 160 | 160 | 160 | 1,000 | 800 |
2013-06-18 | 155 | 155 | 155 | 155 | 1,000 | 775 |
2013-06-17 | 158 | 158 | 158 | 158 | 3,000 | 790 |
2013-06-14 | 156 | 156 | 156 | 156 | 3,000 | 780 |
2013-06-13 | 152 | 152 | 152 | 152 | 2,000 | 760 |
2013-06-12 | 152 | 152 | 151 | 152 | 4,000 | 760 |
2013-06-11 | 152 | 156 | 152 | 156 | 44,000 | 780 |
2013-06-10 | 150 | 153 | 148 | 153 | 13,000 | 765 |
2013-06-07 | 145 | 146 | 140 | 145 | 29,000 | 725 |
2013-06-06 | 160 | 160 | 150 | 150 | 43,000 | 750 |
2013-06-05 | 162 | 165 | 161 | 163 | 10,000 | 815 |
2013-06-04 | 164 | 164 | 160 | 161 | 17,000 | 805 |
2013-06-03 | 167 | 167 | 164 | 164 | 14,000 | 820 |
2013-05-31 | 171 | 172 | 171 | 172 | 5,000 | 860 |
2013-05-30 | 166 | 174 | 165 | 166 | 18,000 | 830 |
2013-05-29 | 171 | 178 | 168 | 168 | 15,000 | 840 |
2013-05-28 | 167 | 170 | 167 | 170 | 7,000 | 850 |
2013-05-27 | 163 | 168 | 163 | 168 | 2,000 | 840 |
2013-05-24 | 168 | 170 | 164 | 165 | 47,000 | 825 |
2013-05-23 | 174 | 174 | 168 | 168 | 35,000 | 840 |
2013-05-22 | 174 | 177 | 173 | 177 | 13,000 | 885 |
2013-05-21 | 173 | 174 | 173 | 174 | 3,000 | 870 |
2013-05-20 | 169 | 174 | 169 | 174 | 12,000 | 870 |
2013-05-17 | 174 | 175 | 166 | 170 | 34,000 | 850 |
2013-05-16 | 178 | 178 | 164 | 170 | 44,000 | 850 |
2013-05-15 | 180 | 181 | 175 | 179 | 37,000 | 895 |
2013-05-14 | 182 | 182 | 175 | 178 | 80,000 | 890 |
2013-05-13 | 182 | 189 | 182 | 188 | 43,000 | 940 |
2013-05-10 | 180 | 182 | 180 | 182 | 22,000 | 910 |
2013-05-09 | 182 | 182 | 181 | 181 | 3,000 | 905 |
2013-05-08 | 181 | 181 | 180 | 180 | 22,000 | 900 |
2013-05-07 | 179 | 182 | 179 | 181 | 11,000 | 905 |
2013-05-02 | 177 | 177 | 171 | 177 | 15,000 | 885 |
2013-05-01 | 183 | 183 | 179 | 179 | 7,000 | 895 |
2013-04-30 | 179 | 179 | 178 | 178 | 12,000 | 890 |
2013-04-26 | 180 | 181 | 178 | 180 | 15,000 | 900 |
2013-04-25 | 184 | 184 | 182 | 183 | 11,000 | 915 |
2013-04-24 | 187 | 187 | 181 | 184 | 12,000 | 920 |
2013-04-23 | 189 | 189 | 186 | 188 | 12,000 | 940 |
2013-04-22 | 179 | 192 | 179 | 187 | 22,000 | 935 |
2013-04-19 | 178 | 178 | 178 | 178 | 6,000 | 890 |
2013-04-18 | 175 | 176 | 175 | 176 | 3,000 | 880 |
2013-04-17 | 171 | 180 | 171 | 180 | 45,000 | 900 |
2013-04-16 | 172 | 172 | 168 | 171 | 19,000 | 855 |
2013-04-15 | 175 | 175 | 171 | 172 | 15,000 | 860 |
2013-04-12 | 172 | 176 | 169 | 176 | 29,000 | 880 |
2013-04-11 | 172 | 173 | 172 | 173 | 11,000 | 865 |
2013-04-10 | 167 | 170 | 167 | 170 | 6,000 | 850 |
2013-04-09 | 168 | 168 | 167 | 167 | 5,000 | 835 |
2013-04-08 | 165 | 170 | 165 | 170 | 4,000 | 850 |
2013-04-05 | 168 | 171 | 163 | 163 | 12,000 | 815 |
2013-04-04 | 162 | 164 | 162 | 164 | 2,000 | 820 |
2013-04-03 | 160 | 162 | 160 | 162 | 7,000 | 810 |
2013-04-02 | 154 | 157 | 151 | 157 | 25,000 | 785 |
2013-04-01 | 165 | 165 | 156 | 156 | 14,000 | 780 |
2013-03-29 | 170 | 170 | 168 | 168 | 6,000 | 840 |
2013-03-28 | 173 | 173 | 165 | 170 | 16,000 | 850 |
2013-03-27 | 171 | 172 | 165 | 172 | 9,000 | 860 |
2013-03-26 | 173 | 174 | 172 | 172 | 23,000 | 860 |
2013-03-25 | 180 | 180 | 175 | 175 | 21,000 | 875 |
2013-03-22 | 176 | 176 | 172 | 175 | 11,000 | 875 |
2013-03-21 | 174 | 178 | 174 | 176 | 17,000 | 880 |
2013-03-19 | 176 | 176 | 175 | 175 | 4,000 | 875 |
2013-03-18 | 176 | 176 | 170 | 171 | 26,000 | 855 |
2013-03-15 | 176 | 179 | 175 | 179 | 38,000 | 895 |
2013-03-14 | 169 | 176 | 169 | 176 | 15,000 | 880 |
2013-03-13 | 170 | 171 | 166 | 168 | 17,000 | 840 |
2013-03-12 | 177 | 177 | 175 | 175 | 4,000 | 875 |
2013-03-11 | 179 | 182 | 176 | 179 | 28,000 | 895 |
2013-03-08 | 163 | 183 | 163 | 180 | 110,000 | 900 |
2013-03-07 | 163 | 166 | 160 | 162 | 27,000 | 810 |
2013-03-06 | 156 | 163 | 155 | 163 | 30,000 | 815 |
2013-03-05 | 156 | 158 | 155 | 155 | 11,000 | 775 |
2013-03-04 | 153 | 158 | 153 | 156 | 20,000 | 780 |
2013-03-01 | 152 | 154 | 151 | 153 | 14,000 | 765 |
2013-02-28 | 147 | 154 | 147 | 152 | 30,000 | 760 |
2013-02-27 | 147 | 147 | 143 | 143 | 17,000 | 715 |
2013-02-26 | 148 | 148 | 148 | 148 | 4,000 | 740 |
2013-02-25 | 148 | 149 | 148 | 149 | 14,000 | 745 |
2013-02-22 | 147 | 148 | 145 | 148 | 16,000 | 740 |
2013-02-21 | 147 | 147 | 147 | 147 | 1,000 | 735 |
2013-02-20 | 146 | 147 | 146 | 147 | 8,000 | 735 |
2013-02-19 | 146 | 146 | 146 | 146 | 1,000 | 730 |
2013-02-18 | 146 | 146 | 145 | 145 | 8,000 | 725 |
2013-02-15 | 144 | 144 | 137 | 142 | 31,000 | 710 |
2013-02-14 | 144 | 147 | 144 | 147 | 8,000 | 735 |
2013-02-13 | 150 | 150 | 140 | 140 | 26,000 | 700 |
2013-02-12 | 156 | 156 | 150 | 150 | 30,000 | 750 |
2013-02-08 | 155 | 156 | 153 | 156 | 19,000 | 780 |
2013-02-07 | 156 | 157 | 155 | 157 | 3,000 | 785 |
2013-02-06 | 152 | 160 | 152 | 155 | 24,000 | 775 |
2013-02-05 | 155 | 155 | 150 | 150 | 31,000 | 750 |
2013-02-04 | 151 | 153 | 151 | 153 | 19,000 | 765 |
2013-02-01 | 150 | 150 | 150 | 150 | 3,000 | 750 |
2013-01-31 | 150 | 150 | 146 | 148 | 13,000 | 740 |
2013-01-30 | 149 | 149 | 148 | 148 | 3,000 | 740 |
2013-01-29 | 149 | 149 | 149 | 149 | 1,000 | 745 |
2013-01-28 | 153 | 153 | 148 | 148 | 10,000 | 740 |
2013-01-25 | 154 | 155 | 152 | 153 | 11,000 | 765 |
2013-01-24 | 151 | 153 | 145 | 153 | 22,000 | 765 |
2013-01-23 | 156 | 156 | 150 | 150 | 24,000 | 750 |
2013-01-22 | 153 | 155 | 152 | 155 | 10,000 | 775 |
2013-01-21 | 158 | 158 | 152 | 152 | 9,000 | 760 |
2013-01-18 | 153 | 158 | 153 | 158 | 14,000 | 790 |
2013-01-17 | 154 | 154 | 150 | 150 | 14,000 | 750 |
2013-01-16 | 157 | 157 | 150 | 155 | 35,000 | 775 |
2013-01-15 | 155 | 162 | 155 | 158 | 50,000 | 790 |
2013-01-11 | 144 | 153 | 144 | 153 | 35,000 | 765 |
2013-01-10 | 139 | 147 | 139 | 144 | 22,000 | 720 |
2013-01-09 | 137 | 138 | 135 | 138 | 12,000 | 690 |
2013-01-08 | 137 | 139 | 137 | 137 | 15,000 | 685 |
2013-01-07 | 134 | 138 | 134 | 137 | 26,000 | 685 |
2013-01-04 | 134 | 134 | 131 | 134 | 22,000 | 670 |
分割・併合履歴 : [2017-09-27]1株→0.2株