6018 阪神内燃機工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 2,514 | 2,539 | 2,509 | 2,539 | 1,500 | 2,539 |
| 2025-05-08 | 2,518 | 2,518 | 2,500 | 2,506 | 500 | 2,506 |
| 2025-05-07 | 2,485 | 2,526 | 2,431 | 2,518 | 3,300 | 2,518 |
| 2025-05-02 | 2,500 | 2,529 | 2,475 | 2,479 | 3,300 | 2,479 |
| 2025-05-01 | 2,358 | 2,488 | 2,322 | 2,461 | 13,900 | 2,461 |
| 2025-04-30 | 2,348 | 2,420 | 2,347 | 2,358 | 3,200 | 2,358 |
| 2025-04-28 | 2,390 | 2,417 | 2,312 | 2,322 | 6,600 | 2,322 |
| 2025-04-25 | 2,329 | 2,340 | 2,266 | 2,340 | 3,400 | 2,340 |
| 2025-04-24 | 2,337 | 2,339 | 2,322 | 2,323 | 1,500 | 2,323 |
| 2025-04-23 | 2,335 | 2,335 | 2,324 | 2,324 | 1,500 | 2,324 |
| 2025-04-22 | 2,235 | 2,294 | 2,235 | 2,292 | 1,500 | 2,292 |
| 2025-04-21 | 2,296 | 2,296 | 2,242 | 2,245 | 1,700 | 2,245 |
| 2025-04-18 | 2,272 | 2,281 | 2,272 | 2,281 | 500 | 2,281 |
| 2025-04-17 | 2,241 | 2,258 | 2,208 | 2,257 | 2,900 | 2,257 |
| 2025-04-16 | 2,198 | 2,201 | 2,197 | 2,201 | 1,100 | 2,201 |
| 2025-04-15 | 2,134 | 2,192 | 2,134 | 2,192 | 3,300 | 2,192 |
| 2025-04-14 | 2,075 | 2,112 | 2,062 | 2,074 | 1,500 | 2,074 |
| 2025-04-11 | 2,052 | 2,099 | 2,000 | 2,099 | 5,700 | 2,099 |
| 2025-04-10 | 2,100 | 2,165 | 2,100 | 2,101 | 2,400 | 2,101 |
| 2025-04-09 | 2,009 | 2,027 | 2,001 | 2,027 | 3,900 | 2,027 |
| 2025-04-08 | 2,080 | 2,170 | 2,069 | 2,109 | 10,100 | 2,109 |
| 2025-04-07 | 1,999 | 2,090 | 1,998 | 2,070 | 4,600 | 2,070 |
| 2025-04-04 | 2,201 | 2,203 | 2,102 | 2,200 | 20,400 | 2,200 |
| 2025-04-03 | 2,256 | 2,269 | 2,241 | 2,241 | 1,700 | 2,241 |
| 2025-04-02 | 2,313 | 2,313 | 2,289 | 2,304 | 400 | 2,304 |
| 2025-04-01 | 2,370 | 2,370 | 2,353 | 2,360 | 400 | 2,360 |
| 2025-03-31 | 2,295 | 2,345 | 2,235 | 2,320 | 15,600 | 2,320 |
| 2025-03-28 | 2,322 | 2,345 | 2,322 | 2,345 | 300 | 2,345 |
| 2025-03-27 | 2,380 | 2,380 | 2,380 | 2,380 | 200 | 2,380 |
| 2025-03-26 | 2,384 | 2,395 | 2,382 | 2,383 | 400 | 2,383 |
| 2025-03-25 | 2,421 | 2,434 | 2,421 | 2,434 | 300 | 2,434 |
| 2025-03-24 | 2,440 | 2,440 | 2,397 | 2,429 | 2,000 | 2,429 |
| 2025-03-21 | 2,410 | 2,449 | 2,410 | 2,444 | 1,400 | 2,444 |
| 2025-03-19 | 2,409 | 2,409 | 2,380 | 2,409 | 1,200 | 2,409 |
| 2025-03-18 | 2,312 | 2,435 | 2,312 | 2,414 | 2,600 | 2,414 |
| 2025-03-17 | 2,321 | 2,339 | 2,251 | 2,312 | 3,200 | 2,312 |
| 2025-03-14 | 2,321 | 2,321 | 2,271 | 2,271 | 500 | 2,271 |
| 2025-03-13 | 2,291 | 2,291 | 2,277 | 2,277 | 300 | 2,277 |
| 2025-03-12 | 2,241 | 2,241 | 2,241 | 2,241 | 100 | 2,241 |
| 2025-03-11 | 2,263 | 2,263 | 2,238 | 2,260 | 800 | 2,260 |
| 2025-03-10 | 2,263 | 2,263 | 2,263 | 2,263 | 100 | 2,263 |
| 2025-03-07 | 2,263 | 2,263 | 2,263 | 2,263 | 300 | 2,263 |
| 2025-03-06 | 2,284 | 2,310 | 2,284 | 2,300 | 600 | 2,300 |
| 2025-03-05 | 2,236 | 2,291 | 2,236 | 2,272 | 600 | 2,272 |
| 2025-03-04 | 2,308 | 2,308 | 2,230 | 2,231 | 2,200 | 2,231 |
| 2025-03-03 | 2,291 | 2,291 | 2,291 | 2,291 | 100 | 2,291 |
| 2025-02-28 | 2,231 | 2,241 | 2,230 | 2,241 | 400 | 2,241 |
| 2025-02-27 | 2,238 | 2,246 | 2,238 | 2,241 | 800 | 2,241 |
| 2025-02-26 | 2,245 | 2,250 | 2,240 | 2,240 | 1,300 | 2,240 |
| 2025-02-25 | 2,299 | 2,299 | 2,242 | 2,243 | 2,400 | 2,243 |
| 2025-02-21 | 2,309 | 2,314 | 2,300 | 2,300 | 500 | 2,300 |
| 2025-02-20 | 2,314 | 2,314 | 2,314 | 2,314 | 100 | 2,314 |
| 2025-02-19 | 2,319 | 2,319 | 2,315 | 2,315 | 400 | 2,315 |
| 2025-02-18 | 2,282 | 2,319 | 2,282 | 2,319 | 300 | 2,319 |
| 2025-02-17 | 2,303 | 2,344 | 2,301 | 2,302 | 1,900 | 2,302 |
| 2025-02-14 | 2,309 | 2,309 | 2,220 | 2,286 | 2,900 | 2,286 |
| 2025-02-13 | 2,268 | 2,296 | 2,268 | 2,291 | 1,000 | 2,291 |
| 2025-02-12 | 2,270 | 2,393 | 2,265 | 2,279 | 1,900 | 2,279 |
| 2025-02-10 | 2,240 | 2,272 | 2,240 | 2,272 | 1,800 | 2,272 |
| 2025-02-07 | 2,255 | 2,275 | 2,249 | 2,275 | 1,700 | 2,275 |
| 2025-02-06 | 2,272 | 2,304 | 2,221 | 2,241 | 6,800 | 2,241 |
| 2025-02-05 | 2,371 | 2,372 | 2,252 | 2,281 | 7,200 | 2,281 |
| 2025-02-04 | 2,425 | 2,485 | 2,280 | 2,381 | 16,700 | 2,381 |
| 2025-02-03 | 2,599 | 2,600 | 2,538 | 2,600 | 7,900 | 2,600 |
| 2025-01-31 | 2,638 | 2,638 | 2,513 | 2,620 | 8,400 | 2,620 |
| 2025-01-30 | 2,494 | 2,629 | 2,465 | 2,589 | 17,500 | 2,589 |
| 2025-01-29 | 2,303 | 2,520 | 2,303 | 2,418 | 8,500 | 2,418 |
| 2025-01-28 | 2,251 | 2,253 | 2,251 | 2,253 | 300 | 2,253 |
| 2025-01-27 | 2,268 | 2,268 | 2,236 | 2,251 | 1,800 | 2,251 |
| 2025-01-24 | 2,231 | 2,277 | 2,231 | 2,268 | 600 | 2,268 |
| 2025-01-23 | 2,250 | 2,250 | 2,240 | 2,241 | 1,700 | 2,241 |
| 2025-01-22 | 2,249 | 2,249 | 2,249 | 2,249 | 300 | 2,249 |
| 2025-01-21 | 2,213 | 2,238 | 2,213 | 2,238 | 300 | 2,238 |
| 2025-01-20 | 2,213 | 2,230 | 2,208 | 2,213 | 1,100 | 2,213 |
| 2025-01-17 | 2,200 | 2,201 | 2,199 | 2,200 | 1,400 | 2,200 |
| 2025-01-16 | 2,202 | 2,208 | 2,199 | 2,200 | 2,200 | 2,200 |
| 2025-01-15 | 2,202 | 2,209 | 2,189 | 2,202 | 2,700 | 2,202 |
| 2025-01-14 | 2,202 | 2,203 | 2,199 | 2,202 | 1,500 | 2,202 |
| 2025-01-10 | 2,217 | 2,217 | 2,200 | 2,202 | 1,000 | 2,202 |
| 2025-01-09 | 2,217 | 2,217 | 2,217 | 2,217 | 400 | 2,217 |
| 2025-01-08 | 2,219 | 2,250 | 2,219 | 2,224 | 1,100 | 2,224 |
| 2025-01-07 | 2,242 | 2,242 | 2,215 | 2,215 | 500 | 2,215 |
| 2025-01-06 | 2,191 | 2,250 | 2,186 | 2,242 | 1,700 | 2,242 |
分割・併合履歴 ： [2017-09-27]1株→0.2株