6018 阪神内燃機工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 260 | 264 | 260 | 262 | 8,000 | 1,310 |
| 2015-12-29 | 263 | 263 | 257 | 258 | 8,000 | 1,290 |
| 2015-12-28 | 257 | 260 | 257 | 258 | 5,000 | 1,290 |
| 2015-12-25 | 265 | 265 | 254 | 257 | 46,000 | 1,285 |
| 2015-12-24 | 270 | 270 | 265 | 265 | 16,000 | 1,325 |
| 2015-12-22 | 271 | 273 | 268 | 273 | 7,000 | 1,365 |
| 2015-12-21 | 273 | 273 | 268 | 269 | 44,000 | 1,345 |
| 2015-12-18 | 274 | 276 | 274 | 274 | 3,000 | 1,370 |
| 2015-12-17 | 278 | 278 | 274 | 276 | 7,000 | 1,380 |
| 2015-12-16 | 278 | 278 | 278 | 278 | 4,000 | 1,390 |
| 2015-12-15 | 279 | 279 | 278 | 278 | 2,000 | 1,390 |
| 2015-12-14 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2015-12-11 | 278 | 284 | 277 | 282 | 12,000 | 1,410 |
| 2015-12-10 | 276 | 276 | 273 | 273 | 24,000 | 1,365 |
| 2015-12-09 | 278 | 278 | 273 | 276 | 18,000 | 1,380 |
| 2015-12-08 | 280 | 283 | 280 | 283 | 2,000 | 1,415 |
| 2015-12-07 | 283 | 284 | 283 | 284 | 3,000 | 1,420 |
| 2015-12-04 | 281 | 282 | 280 | 280 | 9,000 | 1,400 |
| 2015-12-03 | 284 | 284 | 284 | 284 | 2,000 | 1,420 |
| 2015-12-01 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2015-11-30 | 285 | 285 | 284 | 284 | 8,000 | 1,420 |
| 2015-11-27 | 286 | 286 | 285 | 285 | 3,000 | 1,425 |
| 2015-11-26 | 284 | 286 | 284 | 286 | 2,000 | 1,430 |
| 2015-11-25 | 284 | 286 | 284 | 284 | 19,000 | 1,420 |
| 2015-11-24 | 286 | 286 | 284 | 284 | 22,000 | 1,420 |
| 2015-11-20 | 285 | 286 | 284 | 286 | 14,000 | 1,430 |
| 2015-11-17 | 291 | 291 | 285 | 286 | 4,000 | 1,430 |
| 2015-11-16 | 290 | 290 | 287 | 287 | 3,000 | 1,435 |
| 2015-11-13 | 290 | 293 | 285 | 292 | 16,000 | 1,460 |
| 2015-11-12 | 286 | 287 | 286 | 286 | 5,000 | 1,430 |
| 2015-11-11 | 286 | 286 | 286 | 286 | 6,000 | 1,430 |
| 2015-11-10 | 284 | 289 | 284 | 289 | 6,000 | 1,445 |
| 2015-11-09 | 285 | 286 | 284 | 284 | 9,000 | 1,420 |
| 2015-11-06 | 284 | 284 | 280 | 281 | 19,000 | 1,405 |
| 2015-11-05 | 285 | 285 | 284 | 284 | 5,000 | 1,420 |
| 2015-11-04 | 285 | 285 | 285 | 285 | 5,000 | 1,425 |
| 2015-11-02 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 2015-10-30 | 289 | 291 | 285 | 285 | 6,000 | 1,425 |
| 2015-10-29 | 285 | 289 | 284 | 289 | 6,000 | 1,445 |
| 2015-10-28 | 281 | 282 | 281 | 282 | 3,000 | 1,410 |
| 2015-10-27 | 282 | 284 | 280 | 282 | 9,000 | 1,410 |
| 2015-10-26 | 287 | 287 | 283 | 283 | 11,000 | 1,415 |
| 2015-10-23 | 283 | 290 | 283 | 283 | 14,000 | 1,415 |
| 2015-10-22 | 280 | 283 | 278 | 283 | 28,000 | 1,415 |
| 2015-10-21 | 296 | 296 | 281 | 283 | 58,000 | 1,415 |
| 2015-10-20 | 298 | 306 | 293 | 298 | 92,000 | 1,490 |
| 2015-10-19 | 310 | 319 | 306 | 319 | 16,000 | 1,595 |
| 2015-10-16 | 319 | 320 | 310 | 310 | 29,000 | 1,550 |
| 2015-10-15 | 299 | 314 | 295 | 314 | 37,000 | 1,570 |
| 2015-10-14 | 300 | 301 | 297 | 301 | 16,000 | 1,505 |
| 2015-10-13 | 292 | 299 | 288 | 299 | 19,000 | 1,495 |
| 2015-10-09 | 286 | 293 | 286 | 293 | 13,000 | 1,465 |
| 2015-10-08 | 281 | 281 | 280 | 280 | 4,000 | 1,400 |
| 2015-10-07 | 283 | 283 | 281 | 281 | 4,000 | 1,405 |
| 2015-10-06 | 277 | 288 | 277 | 283 | 12,000 | 1,415 |
| 2015-10-05 | 276 | 285 | 276 | 285 | 14,000 | 1,425 |
| 2015-10-01 | 272 | 279 | 272 | 275 | 15,000 | 1,375 |
| 2015-09-30 | 269 | 270 | 269 | 270 | 2,000 | 1,350 |
| 2015-09-29 | 274 | 274 | 264 | 264 | 6,000 | 1,320 |
| 2015-09-28 | 274 | 276 | 274 | 276 | 9,000 | 1,380 |
| 2015-09-25 | 266 | 279 | 263 | 279 | 12,000 | 1,395 |
| 2015-09-24 | 278 | 282 | 278 | 282 | 12,000 | 1,410 |
| 2015-09-18 | 277 | 279 | 276 | 279 | 6,000 | 1,395 |
| 2015-09-17 | 277 | 278 | 272 | 278 | 8,000 | 1,390 |
| 2015-09-16 | 282 | 282 | 277 | 277 | 8,000 | 1,385 |
| 2015-09-15 | 277 | 278 | 274 | 276 | 13,000 | 1,380 |
| 2015-09-14 | 267 | 281 | 267 | 278 | 26,000 | 1,390 |
| 2015-09-11 | 263 | 272 | 263 | 268 | 9,000 | 1,340 |
| 2015-09-09 | 273 | 273 | 271 | 271 | 4,000 | 1,355 |
| 2015-09-08 | 261 | 266 | 257 | 257 | 9,000 | 1,285 |
| 2015-09-07 | 251 | 259 | 251 | 259 | 5,000 | 1,295 |
| 2015-09-04 | 276 | 276 | 256 | 256 | 7,000 | 1,280 |
| 2015-09-03 | 275 | 278 | 267 | 275 | 10,000 | 1,375 |
| 2015-09-02 | 254 | 273 | 254 | 267 | 16,000 | 1,335 |
| 2015-09-01 | 265 | 270 | 257 | 264 | 30,000 | 1,320 |
| 2015-08-31 | 266 | 275 | 264 | 274 | 102,000 | 1,370 |
| 2015-08-28 | 270 | 275 | 270 | 274 | 3,000 | 1,370 |
| 2015-08-27 | 268 | 275 | 267 | 267 | 8,000 | 1,335 |
| 2015-08-26 | 255 | 265 | 250 | 265 | 73,000 | 1,325 |
| 2015-08-25 | 241 | 265 | 241 | 265 | 22,000 | 1,325 |
| 2015-08-24 | 263 | 280 | 263 | 263 | 74,000 | 1,315 |
| 2015-08-21 | 280 | 282 | 280 | 281 | 13,000 | 1,405 |
| 2015-08-20 | 287 | 297 | 287 | 291 | 11,000 | 1,455 |
| 2015-08-19 | 296 | 296 | 280 | 287 | 20,000 | 1,435 |
| 2015-08-18 | 290 | 300 | 290 | 293 | 42,000 | 1,465 |
| 2015-08-17 | 289 | 292 | 289 | 290 | 26,000 | 1,450 |
| 2015-08-14 | 293 | 293 | 289 | 291 | 11,000 | 1,455 |
| 2015-08-13 | 285 | 293 | 284 | 293 | 19,000 | 1,465 |
| 2015-08-12 | 286 | 289 | 282 | 284 | 61,000 | 1,420 |
| 2015-08-11 | 288 | 296 | 287 | 289 | 19,000 | 1,445 |
| 2015-08-10 | 292 | 294 | 287 | 288 | 40,000 | 1,440 |
| 2015-08-07 | 300 | 305 | 293 | 293 | 25,000 | 1,465 |
| 2015-08-06 | 291 | 301 | 289 | 300 | 171,000 | 1,500 |
| 2015-08-05 | 287 | 295 | 285 | 295 | 97,000 | 1,475 |
| 2015-08-04 | 288 | 305 | 280 | 295 | 428,000 | 1,475 |
| 2015-08-03 | 252 | 260 | 252 | 260 | 51,000 | 1,300 |
| 2015-07-31 | 252 | 252 | 252 | 252 | 7,000 | 1,260 |
| 2015-07-30 | 245 | 252 | 245 | 252 | 7,000 | 1,260 |
| 2015-07-29 | 253 | 253 | 253 | 253 | 3,000 | 1,265 |
| 2015-07-28 | 252 | 252 | 252 | 252 | 4,000 | 1,260 |
| 2015-07-27 | 251 | 253 | 251 | 253 | 7,000 | 1,265 |
| 2015-07-24 | 242 | 251 | 242 | 251 | 13,000 | 1,255 |
| 2015-07-23 | 254 | 254 | 243 | 244 | 27,000 | 1,220 |
| 2015-07-22 | 247 | 248 | 245 | 248 | 15,000 | 1,240 |
| 2015-07-21 | 247 | 248 | 247 | 248 | 8,000 | 1,240 |
| 2015-07-17 | 245 | 245 | 245 | 245 | 8,000 | 1,225 |
| 2015-07-16 | 245 | 245 | 245 | 245 | 4,000 | 1,225 |
| 2015-07-15 | 243 | 244 | 243 | 244 | 13,000 | 1,220 |
| 2015-07-14 | 240 | 243 | 239 | 240 | 8,000 | 1,200 |
| 2015-07-10 | 239 | 239 | 239 | 239 | 5,000 | 1,195 |
| 2015-07-09 | 224 | 233 | 217 | 233 | 16,000 | 1,165 |
| 2015-07-08 | 240 | 240 | 238 | 238 | 16,000 | 1,190 |
| 2015-07-07 | 243 | 243 | 240 | 240 | 4,000 | 1,200 |
| 2015-07-06 | 243 | 243 | 243 | 243 | 5,000 | 1,215 |
| 2015-07-02 | 244 | 244 | 243 | 243 | 3,000 | 1,215 |
| 2015-07-01 | 240 | 243 | 240 | 243 | 4,000 | 1,215 |
| 2015-06-30 | 237 | 240 | 237 | 237 | 6,000 | 1,185 |
| 2015-06-29 | 245 | 245 | 239 | 239 | 18,000 | 1,195 |
| 2015-06-26 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2015-06-25 | 251 | 251 | 250 | 250 | 2,000 | 1,250 |
| 2015-06-24 | 253 | 253 | 251 | 251 | 4,000 | 1,255 |
| 2015-06-23 | 250 | 254 | 250 | 254 | 19,000 | 1,270 |
| 2015-06-22 | 245 | 250 | 245 | 250 | 6,000 | 1,250 |
| 2015-06-19 | 244 | 244 | 240 | 244 | 17,000 | 1,220 |
| 2015-06-18 | 250 | 250 | 246 | 247 | 12,000 | 1,235 |
| 2015-06-17 | 250 | 251 | 250 | 250 | 6,000 | 1,250 |
| 2015-06-16 | 254 | 254 | 252 | 252 | 17,000 | 1,260 |
| 2015-06-15 | 249 | 253 | 248 | 252 | 37,000 | 1,260 |
| 2015-06-12 | 244 | 247 | 242 | 247 | 22,000 | 1,235 |
| 2015-06-11 | 237 | 242 | 237 | 242 | 3,000 | 1,210 |
| 2015-06-10 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2015-06-09 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2015-06-08 | 245 | 245 | 241 | 243 | 5,000 | 1,215 |
| 2015-06-05 | 242 | 244 | 242 | 244 | 52,000 | 1,220 |
| 2015-06-04 | 241 | 241 | 241 | 241 | 3,000 | 1,205 |
| 2015-06-03 | 237 | 237 | 237 | 237 | 5,000 | 1,185 |
| 2015-06-02 | 241 | 241 | 240 | 240 | 4,000 | 1,200 |
| 2015-06-01 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2015-05-29 | 238 | 240 | 238 | 240 | 7,000 | 1,200 |
| 2015-05-28 | 239 | 239 | 239 | 239 | 5,000 | 1,195 |
| 2015-05-27 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2015-05-26 | 235 | 237 | 235 | 236 | 8,000 | 1,180 |
| 2015-05-25 | 239 | 239 | 237 | 237 | 6,000 | 1,185 |
| 2015-05-22 | 239 | 239 | 237 | 239 | 10,000 | 1,195 |
| 2015-05-21 | 240 | 240 | 236 | 236 | 15,000 | 1,180 |
| 2015-05-20 | 240 | 240 | 235 | 235 | 16,000 | 1,175 |
| 2015-05-19 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2015-05-18 | 244 | 245 | 240 | 240 | 13,000 | 1,200 |
| 2015-05-15 | 243 | 244 | 240 | 244 | 9,000 | 1,220 |
| 2015-05-14 | 240 | 241 | 238 | 241 | 10,000 | 1,205 |
| 2015-05-13 | 236 | 240 | 236 | 237 | 10,000 | 1,185 |
| 2015-05-12 | 236 | 240 | 236 | 240 | 14,000 | 1,200 |
| 2015-05-11 | 236 | 241 | 236 | 236 | 14,000 | 1,180 |
| 2015-05-08 | 236 | 236 | 235 | 235 | 5,000 | 1,175 |
| 2015-05-07 | 238 | 238 | 236 | 236 | 36,000 | 1,180 |
| 2015-05-01 | 239 | 239 | 238 | 238 | 2,000 | 1,190 |
| 2015-04-30 | 238 | 238 | 237 | 237 | 8,000 | 1,185 |
| 2015-04-28 | 241 | 241 | 239 | 239 | 3,000 | 1,195 |
| 2015-04-27 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2015-04-24 | 242 | 242 | 239 | 239 | 4,000 | 1,195 |
| 2015-04-23 | 240 | 242 | 239 | 242 | 30,000 | 1,210 |
| 2015-04-22 | 235 | 241 | 235 | 237 | 29,000 | 1,185 |
| 2015-04-21 | 243 | 243 | 232 | 234 | 95,000 | 1,170 |
| 2015-04-17 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2015-04-16 | 223 | 225 | 223 | 225 | 5,000 | 1,125 |
| 2015-04-15 | 224 | 224 | 222 | 223 | 6,000 | 1,115 |
| 2015-04-14 | 223 | 224 | 223 | 224 | 3,000 | 1,120 |
| 2015-04-13 | 222 | 222 | 222 | 222 | 2,000 | 1,110 |
| 2015-04-10 | 221 | 223 | 221 | 221 | 3,000 | 1,105 |
| 2015-04-09 | 218 | 222 | 218 | 222 | 6,000 | 1,110 |
| 2015-04-08 | 223 | 223 | 223 | 223 | 2,000 | 1,115 |
| 2015-04-07 | 221 | 221 | 221 | 221 | 2,000 | 1,105 |
| 2015-04-06 | 224 | 224 | 219 | 219 | 8,000 | 1,095 |
| 2015-04-02 | 224 | 224 | 224 | 224 | 3,000 | 1,120 |
| 2015-04-01 | 230 | 230 | 222 | 224 | 15,000 | 1,120 |
| 2015-03-31 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2015-03-27 | 232 | 232 | 232 | 232 | 300,000 | 1,160 |
| 2015-03-26 | 232 | 233 | 231 | 233 | 8,000 | 1,165 |
| 2015-03-25 | 232 | 232 | 231 | 231 | 10,000 | 1,155 |
| 2015-03-23 | 239 | 239 | 231 | 234 | 44,000 | 1,170 |
| 2015-03-20 | 235 | 238 | 235 | 238 | 3,000 | 1,190 |
| 2015-03-19 | 234 | 234 | 234 | 234 | 5,000 | 1,170 |
| 2015-03-18 | 234 | 238 | 234 | 238 | 6,000 | 1,190 |
| 2015-03-17 | 238 | 238 | 238 | 238 | 3,000 | 1,190 |
| 2015-03-16 | 233 | 237 | 233 | 237 | 23,000 | 1,185 |
| 2015-03-13 | 232 | 239 | 231 | 233 | 41,000 | 1,165 |
| 2015-03-11 | 225 | 226 | 223 | 225 | 39,000 | 1,125 |
| 2015-03-10 | 231 | 231 | 229 | 229 | 47,000 | 1,145 |
| 2015-03-09 | 230 | 230 | 230 | 230 | 12,000 | 1,150 |
| 2015-03-06 | 238 | 238 | 231 | 233 | 12,000 | 1,165 |
| 2015-03-05 | 236 | 237 | 235 | 236 | 10,000 | 1,180 |
| 2015-03-04 | 230 | 236 | 230 | 236 | 33,000 | 1,180 |
| 2015-03-03 | 230 | 231 | 226 | 230 | 46,000 | 1,150 |
| 2015-03-02 | 226 | 230 | 226 | 230 | 18,000 | 1,150 |
| 2015-02-27 | 227 | 228 | 226 | 226 | 38,000 | 1,130 |
| 2015-02-26 | 230 | 230 | 229 | 230 | 25,000 | 1,150 |
| 2015-02-25 | 231 | 235 | 231 | 235 | 13,000 | 1,175 |
| 2015-02-24 | 231 | 232 | 231 | 231 | 5,000 | 1,155 |
| 2015-02-23 | 230 | 231 | 230 | 231 | 24,000 | 1,155 |
| 2015-02-20 | 230 | 235 | 227 | 230 | 44,000 | 1,150 |
| 2015-02-19 | 233 | 233 | 229 | 230 | 11,000 | 1,150 |
| 2015-02-18 | 233 | 233 | 233 | 233 | 4,000 | 1,165 |
| 2015-02-17 | 235 | 235 | 234 | 234 | 5,000 | 1,170 |
| 2015-02-16 | 232 | 235 | 232 | 235 | 12,000 | 1,175 |
| 2015-02-13 | 230 | 231 | 230 | 231 | 8,000 | 1,155 |
| 2015-02-12 | 228 | 228 | 226 | 228 | 5,000 | 1,140 |
| 2015-02-10 | 229 | 229 | 226 | 228 | 4,000 | 1,140 |
| 2015-02-09 | 226 | 227 | 226 | 226 | 7,000 | 1,130 |
| 2015-02-06 | 223 | 228 | 222 | 228 | 13,000 | 1,140 |
| 2015-02-05 | 224 | 224 | 224 | 224 | 4,000 | 1,120 |
| 2015-02-04 | 222 | 225 | 222 | 225 | 3,000 | 1,125 |
| 2015-02-03 | 230 | 230 | 223 | 224 | 19,000 | 1,120 |
| 2015-02-02 | 235 | 235 | 235 | 235 | 7,000 | 1,175 |
| 2015-01-30 | 234 | 236 | 232 | 236 | 7,000 | 1,180 |
| 2015-01-29 | 237 | 237 | 231 | 232 | 11,000 | 1,160 |
| 2015-01-28 | 235 | 235 | 231 | 235 | 10,000 | 1,175 |
| 2015-01-27 | 234 | 238 | 232 | 235 | 28,000 | 1,175 |
| 2015-01-26 | 233 | 234 | 233 | 234 | 11,000 | 1,170 |
| 2015-01-23 | 238 | 244 | 232 | 238 | 62,000 | 1,190 |
| 2015-01-22 | 255 | 278 | 231 | 238 | 547,000 | 1,190 |
| 2015-01-21 | 215 | 215 | 215 | 215 | 27,000 | 1,075 |
| 2015-01-19 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2015-01-16 | 212 | 214 | 212 | 213 | 11,000 | 1,065 |
| 2015-01-15 | 212 | 216 | 212 | 216 | 7,000 | 1,080 |
| 2015-01-14 | 218 | 220 | 218 | 220 | 4,000 | 1,100 |
| 2015-01-13 | 211 | 217 | 211 | 217 | 7,000 | 1,085 |
| 2015-01-09 | 216 | 218 | 215 | 218 | 6,000 | 1,090 |
| 2015-01-08 | 214 | 219 | 210 | 215 | 15,000 | 1,075 |
| 2015-01-07 | 212 | 214 | 212 | 214 | 5,000 | 1,070 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
