6018 阪神内燃機工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 218 | 218 | 217 | 217 | 2,000 | 1,085 |
| 2014-12-29 | 218 | 219 | 218 | 218 | 14,000 | 1,090 |
| 2014-12-26 | 210 | 218 | 210 | 218 | 15,000 | 1,090 |
| 2014-12-25 | 213 | 213 | 203 | 209 | 49,000 | 1,045 |
| 2014-12-24 | 216 | 216 | 212 | 213 | 21,000 | 1,065 |
| 2014-12-22 | 211 | 215 | 211 | 215 | 58,000 | 1,075 |
| 2014-12-19 | 210 | 211 | 205 | 211 | 29,000 | 1,055 |
| 2014-12-18 | 215 | 216 | 210 | 210 | 61,000 | 1,050 |
| 2014-12-17 | 215 | 215 | 215 | 215 | 3,000 | 1,075 |
| 2014-12-16 | 225 | 225 | 221 | 221 | 5,000 | 1,105 |
| 2014-12-15 | 226 | 226 | 224 | 224 | 18,000 | 1,120 |
| 2014-12-12 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2014-12-10 | 227 | 227 | 226 | 226 | 6,000 | 1,130 |
| 2014-12-09 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2014-12-08 | 223 | 225 | 222 | 224 | 26,000 | 1,120 |
| 2014-12-05 | 224 | 224 | 223 | 223 | 6,000 | 1,115 |
| 2014-12-04 | 226 | 226 | 223 | 223 | 12,000 | 1,115 |
| 2014-12-03 | 231 | 231 | 223 | 223 | 38,000 | 1,115 |
| 2014-12-02 | 232 | 232 | 227 | 227 | 17,000 | 1,135 |
| 2014-12-01 | 229 | 233 | 229 | 233 | 23,000 | 1,165 |
| 2014-11-28 | 227 | 231 | 227 | 231 | 6,000 | 1,155 |
| 2014-11-27 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 2014-11-26 | 224 | 231 | 224 | 231 | 11,000 | 1,155 |
| 2014-11-25 | 227 | 232 | 227 | 228 | 15,000 | 1,140 |
| 2014-11-21 | 220 | 225 | 219 | 225 | 8,000 | 1,125 |
| 2014-11-20 | 219 | 221 | 219 | 221 | 4,000 | 1,105 |
| 2014-11-19 | 218 | 223 | 218 | 223 | 5,000 | 1,115 |
| 2014-11-18 | 218 | 219 | 216 | 218 | 10,000 | 1,090 |
| 2014-11-17 | 223 | 226 | 218 | 218 | 19,000 | 1,090 |
| 2014-11-14 | 230 | 230 | 222 | 226 | 5,000 | 1,130 |
| 2014-11-13 | 222 | 224 | 222 | 224 | 3,000 | 1,120 |
| 2014-11-12 | 221 | 221 | 221 | 221 | 2,000 | 1,105 |
| 2014-11-11 | 219 | 220 | 219 | 219 | 12,000 | 1,095 |
| 2014-11-10 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2014-11-07 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 2014-11-05 | 224 | 224 | 224 | 224 | 2,000 | 1,120 |
| 2014-11-04 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2014-10-23 | 223 | 223 | 223 | 223 | 5,000 | 1,115 |
| 2014-10-22 | 217 | 223 | 217 | 222 | 4,000 | 1,110 |
| 2014-10-20 | 216 | 217 | 216 | 217 | 2,000 | 1,085 |
| 2014-10-16 | 214 | 214 | 204 | 209 | 29,000 | 1,045 |
| 2014-10-15 | 224 | 224 | 217 | 217 | 3,000 | 1,085 |
| 2014-10-14 | 204 | 216 | 204 | 216 | 16,000 | 1,080 |
| 2014-10-10 | 214 | 217 | 212 | 212 | 37,000 | 1,060 |
| 2014-10-09 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2014-10-08 | 220 | 220 | 219 | 219 | 2,000 | 1,095 |
| 2014-10-06 | 221 | 221 | 221 | 221 | 4,000 | 1,105 |
| 2014-10-03 | 221 | 221 | 221 | 221 | 2,000 | 1,105 |
| 2014-10-02 | 228 | 228 | 227 | 227 | 4,000 | 1,135 |
| 2014-10-01 | 229 | 229 | 229 | 229 | 4,000 | 1,145 |
| 2014-09-29 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2014-09-26 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2014-09-25 | 229 | 234 | 227 | 234 | 16,000 | 1,170 |
| 2014-09-24 | 231 | 231 | 224 | 224 | 6,000 | 1,120 |
| 2014-09-22 | 235 | 235 | 230 | 235 | 8,000 | 1,175 |
| 2014-09-19 | 233 | 233 | 228 | 228 | 5,000 | 1,140 |
| 2014-09-18 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2014-09-17 | 231 | 231 | 230 | 230 | 4,000 | 1,150 |
| 2014-09-16 | 233 | 233 | 229 | 229 | 15,000 | 1,145 |
| 2014-09-12 | 224 | 228 | 224 | 228 | 4,000 | 1,140 |
| 2014-09-11 | 224 | 224 | 224 | 224 | 3,000 | 1,120 |
| 2014-09-10 | 227 | 227 | 222 | 222 | 8,000 | 1,110 |
| 2014-09-09 | 224 | 224 | 223 | 223 | 2,000 | 1,115 |
| 2014-09-08 | 229 | 229 | 224 | 224 | 7,000 | 1,120 |
| 2014-09-05 | 230 | 230 | 225 | 225 | 8,000 | 1,125 |
| 2014-09-04 | 225 | 229 | 225 | 225 | 26,000 | 1,125 |
| 2014-09-03 | 224 | 224 | 224 | 224 | 3,000 | 1,120 |
| 2014-09-02 | 222 | 227 | 222 | 224 | 4,000 | 1,120 |
| 2014-09-01 | 220 | 223 | 220 | 223 | 2,000 | 1,115 |
| 2014-08-29 | 219 | 224 | 218 | 220 | 14,000 | 1,100 |
| 2014-08-28 | 225 | 225 | 220 | 220 | 7,000 | 1,100 |
| 2014-08-27 | 225 | 225 | 225 | 225 | 10,000 | 1,125 |
| 2014-08-26 | 223 | 223 | 223 | 223 | 8,000 | 1,115 |
| 2014-08-25 | 225 | 225 | 223 | 223 | 11,000 | 1,115 |
| 2014-08-22 | 223 | 230 | 223 | 229 | 18,000 | 1,145 |
| 2014-08-21 | 219 | 224 | 219 | 224 | 2,000 | 1,120 |
| 2014-08-19 | 215 | 219 | 215 | 219 | 8,000 | 1,095 |
| 2014-08-18 | 219 | 219 | 216 | 216 | 4,000 | 1,080 |
| 2014-08-15 | 217 | 217 | 217 | 217 | 5,000 | 1,085 |
| 2014-08-14 | 214 | 217 | 214 | 217 | 11,000 | 1,085 |
| 2014-08-12 | 214 | 214 | 214 | 214 | 7,000 | 1,070 |
| 2014-08-11 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2014-08-08 | 214 | 220 | 214 | 220 | 3,000 | 1,100 |
| 2014-08-07 | 220 | 222 | 215 | 220 | 11,000 | 1,100 |
| 2014-08-06 | 228 | 228 | 224 | 224 | 4,000 | 1,120 |
| 2014-08-05 | 231 | 234 | 230 | 230 | 5,000 | 1,150 |
| 2014-08-01 | 233 | 233 | 230 | 230 | 8,000 | 1,150 |
| 2014-07-31 | 229 | 234 | 229 | 234 | 6,000 | 1,170 |
| 2014-07-30 | 228 | 229 | 224 | 229 | 6,000 | 1,145 |
| 2014-07-29 | 237 | 237 | 228 | 233 | 13,000 | 1,165 |
| 2014-07-28 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2014-07-25 | 226 | 231 | 226 | 231 | 8,000 | 1,155 |
| 2014-07-24 | 230 | 236 | 228 | 228 | 12,000 | 1,140 |
| 2014-07-23 | 235 | 247 | 224 | 225 | 70,000 | 1,125 |
| 2014-07-22 | 227 | 234 | 227 | 234 | 8,000 | 1,170 |
| 2014-07-18 | 222 | 227 | 220 | 227 | 22,000 | 1,135 |
| 2014-07-17 | 227 | 237 | 221 | 230 | 39,000 | 1,150 |
| 2014-07-16 | 221 | 234 | 221 | 226 | 55,000 | 1,130 |
| 2014-07-15 | 217 | 224 | 210 | 221 | 43,000 | 1,105 |
| 2014-07-14 | 203 | 209 | 203 | 209 | 9,000 | 1,045 |
| 2014-07-11 | 204 | 204 | 201 | 201 | 8,000 | 1,005 |
| 2014-07-10 | 206 | 206 | 203 | 203 | 15,000 | 1,015 |
| 2014-07-09 | 205 | 205 | 201 | 201 | 10,000 | 1,005 |
| 2014-07-08 | 200 | 204 | 198 | 204 | 14,000 | 1,020 |
| 2014-07-07 | 200 | 202 | 199 | 200 | 9,000 | 1,000 |
| 2014-07-04 | 198 | 198 | 196 | 196 | 4,000 | 980 |
| 2014-07-03 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2014-07-02 | 195 | 197 | 195 | 197 | 3,000 | 985 |
| 2014-07-01 | 194 | 196 | 194 | 196 | 6,000 | 980 |
| 2014-06-30 | 190 | 190 | 190 | 190 | 12,000 | 950 |
| 2014-06-27 | 192 | 192 | 190 | 190 | 3,000 | 950 |
| 2014-06-26 | 192 | 192 | 192 | 192 | 2,000 | 960 |
| 2014-06-24 | 194 | 194 | 191 | 191 | 3,000 | 955 |
| 2014-06-23 | 197 | 197 | 195 | 195 | 12,000 | 975 |
| 2014-06-20 | 196 | 199 | 196 | 198 | 10,000 | 990 |
| 2014-06-19 | 194 | 195 | 194 | 195 | 3,000 | 975 |
| 2014-06-16 | 192 | 196 | 192 | 195 | 11,000 | 975 |
| 2014-06-13 | 189 | 192 | 189 | 192 | 10,000 | 960 |
| 2014-06-12 | 188 | 188 | 186 | 187 | 9,000 | 935 |
| 2014-06-11 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2014-06-09 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2014-06-06 | 184 | 184 | 184 | 184 | 4,000 | 920 |
| 2014-06-03 | 184 | 187 | 184 | 187 | 19,000 | 935 |
| 2014-06-02 | 183 | 184 | 183 | 184 | 2,000 | 920 |
| 2014-05-30 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2014-05-29 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2014-05-28 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2014-05-23 | 188 | 188 | 186 | 186 | 6,000 | 930 |
| 2014-05-22 | 183 | 187 | 183 | 187 | 3,000 | 935 |
| 2014-05-21 | 182 | 182 | 182 | 182 | 3,000 | 910 |
| 2014-05-20 | 187 | 187 | 186 | 186 | 4,000 | 930 |
| 2014-05-19 | 188 | 188 | 188 | 188 | 2,000 | 940 |
| 2014-05-16 | 187 | 187 | 187 | 187 | 3,000 | 935 |
| 2014-05-15 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2014-05-13 | 186 | 188 | 182 | 182 | 7,000 | 910 |
| 2014-05-12 | 191 | 191 | 191 | 191 | 4,000 | 955 |
| 2014-05-09 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2014-05-08 | 189 | 190 | 184 | 184 | 11,000 | 920 |
| 2014-05-07 | 185 | 185 | 185 | 185 | 13,000 | 925 |
| 2014-05-02 | 182 | 182 | 182 | 182 | 4,000 | 910 |
| 2014-05-01 | 182 | 185 | 180 | 180 | 5,000 | 900 |
| 2014-04-30 | 185 | 185 | 184 | 184 | 2,000 | 920 |
| 2014-04-28 | 184 | 185 | 184 | 185 | 2,000 | 925 |
| 2014-04-24 | 184 | 187 | 184 | 184 | 4,000 | 920 |
| 2014-04-23 | 187 | 187 | 187 | 187 | 5,000 | 935 |
| 2014-04-22 | 187 | 188 | 186 | 187 | 6,000 | 935 |
| 2014-04-21 | 185 | 186 | 185 | 186 | 2,000 | 930 |
| 2014-04-17 | 187 | 187 | 186 | 186 | 10,000 | 930 |
| 2014-04-16 | 180 | 198 | 178 | 192 | 37,000 | 960 |
| 2014-04-15 | 179 | 179 | 178 | 178 | 4,000 | 890 |
| 2014-04-14 | 176 | 179 | 176 | 179 | 7,000 | 895 |
| 2014-04-11 | 180 | 180 | 175 | 175 | 25,000 | 875 |
| 2014-04-09 | 182 | 182 | 180 | 180 | 5,000 | 900 |
| 2014-04-08 | 185 | 187 | 184 | 187 | 15,000 | 935 |
| 2014-04-07 | 184 | 185 | 184 | 185 | 19,000 | 925 |
| 2014-04-04 | 184 | 184 | 184 | 184 | 10,000 | 920 |
| 2014-04-03 | 186 | 186 | 184 | 184 | 16,000 | 920 |
| 2014-04-02 | 182 | 186 | 182 | 183 | 23,000 | 915 |
| 2014-03-31 | 184 | 184 | 183 | 183 | 3,000 | 915 |
| 2014-03-28 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2014-03-27 | 183 | 183 | 183 | 183 | 8,000 | 915 |
| 2014-03-25 | 187 | 188 | 186 | 186 | 7,000 | 930 |
| 2014-03-24 | 182 | 185 | 182 | 185 | 9,000 | 925 |
| 2014-03-20 | 187 | 187 | 181 | 182 | 10,000 | 910 |
| 2014-03-19 | 185 | 185 | 182 | 185 | 16,000 | 925 |
| 2014-03-18 | 188 | 188 | 184 | 184 | 10,000 | 920 |
| 2014-03-17 | 189 | 189 | 189 | 189 | 6,000 | 945 |
| 2014-03-14 | 190 | 190 | 189 | 189 | 4,000 | 945 |
| 2014-03-12 | 192 | 192 | 189 | 190 | 28,000 | 950 |
| 2014-03-11 | 189 | 193 | 189 | 190 | 10,000 | 950 |
| 2014-03-10 | 188 | 189 | 188 | 188 | 14,000 | 940 |
| 2014-03-07 | 192 | 192 | 189 | 189 | 28,000 | 945 |
| 2014-03-06 | 189 | 190 | 186 | 189 | 27,000 | 945 |
| 2014-03-05 | 190 | 190 | 189 | 189 | 20,000 | 945 |
| 2014-03-04 | 190 | 190 | 190 | 190 | 4,000 | 950 |
| 2014-03-03 | 191 | 192 | 189 | 192 | 6,000 | 960 |
| 2014-02-28 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2014-02-27 | 188 | 190 | 188 | 190 | 2,000 | 950 |
| 2014-02-26 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2014-02-25 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2014-02-24 | 190 | 190 | 188 | 188 | 11,000 | 940 |
| 2014-02-21 | 187 | 190 | 185 | 190 | 9,000 | 950 |
| 2014-02-20 | 187 | 187 | 181 | 185 | 7,000 | 925 |
| 2014-02-19 | 184 | 189 | 184 | 189 | 19,000 | 945 |
| 2014-02-18 | 179 | 184 | 178 | 184 | 8,000 | 920 |
| 2014-02-17 | 186 | 186 | 184 | 184 | 7,000 | 920 |
| 2014-02-14 | 195 | 195 | 185 | 187 | 23,000 | 935 |
| 2014-02-13 | 196 | 196 | 192 | 192 | 8,000 | 960 |
| 2014-02-12 | 194 | 197 | 194 | 196 | 9,000 | 980 |
| 2014-02-07 | 193 | 193 | 190 | 193 | 16,000 | 965 |
| 2014-02-05 | 200 | 200 | 190 | 192 | 31,000 | 960 |
| 2014-02-04 | 200 | 208 | 198 | 200 | 8,000 | 1,000 |
| 2014-02-03 | 206 | 220 | 206 | 215 | 33,000 | 1,075 |
| 2014-01-31 | 218 | 225 | 218 | 222 | 15,000 | 1,110 |
| 2014-01-30 | 221 | 222 | 221 | 221 | 11,000 | 1,105 |
| 2014-01-29 | 216 | 226 | 216 | 226 | 30,000 | 1,130 |
| 2014-01-28 | 205 | 220 | 205 | 220 | 7,000 | 1,100 |
| 2014-01-27 | 210 | 210 | 209 | 209 | 11,000 | 1,045 |
| 2014-01-24 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2014-01-23 | 221 | 221 | 215 | 215 | 14,000 | 1,075 |
| 2014-01-22 | 220 | 223 | 220 | 223 | 9,000 | 1,115 |
| 2014-01-21 | 218 | 220 | 218 | 220 | 32,000 | 1,100 |
| 2014-01-20 | 222 | 223 | 218 | 218 | 19,000 | 1,090 |
| 2014-01-17 | 218 | 221 | 218 | 221 | 6,000 | 1,105 |
| 2014-01-16 | 223 | 223 | 215 | 222 | 38,000 | 1,110 |
| 2014-01-15 | 211 | 224 | 211 | 223 | 29,000 | 1,115 |
| 2014-01-14 | 212 | 212 | 201 | 211 | 20,000 | 1,055 |
| 2014-01-10 | 225 | 225 | 215 | 220 | 113,000 | 1,100 |
| 2014-01-09 | 194 | 222 | 194 | 218 | 92,000 | 1,090 |
| 2014-01-08 | 189 | 195 | 189 | 193 | 12,000 | 965 |
| 2014-01-07 | 186 | 188 | 186 | 188 | 4,000 | 940 |
| 2014-01-06 | 189 | 190 | 189 | 190 | 9,000 | 950 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
