6018 阪神内燃機工業(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-09 | 1,487 | 1,500 | 1,487 | 1,490 | 400 | 1,490 |
2023-06-08 | 1,485 | 1,485 | 1,485 | 1,485 | 100 | 1,485 |
2023-06-07 | 1,500 | 1,500 | 1,483 | 1,483 | 200 | 1,483 |
2023-06-06 | 1,500 | 1,510 | 1,490 | 1,495 | 2,100 | 1,495 |
2023-06-05 | 1,466 | 1,499 | 1,466 | 1,485 | 4,600 | 1,485 |
2023-06-02 | 1,450 | 1,481 | 1,450 | 1,465 | 500 | 1,465 |
2023-06-01 | - | - | - | 1,467 | - | 1,467 |
2023-05-31 | 1,455 | 1,467 | 1,455 | 1,467 | 9,800 | 1,467 |
2023-05-30 | 1,458 | 1,467 | 1,457 | 1,467 | 600 | 1,467 |
2023-05-29 | 1,459 | 1,471 | 1,451 | 1,454 | 2,500 | 1,454 |
2023-05-26 | 1,473 | 1,475 | 1,450 | 1,450 | 2,500 | 1,450 |
2023-05-25 | 1,477 | 1,480 | 1,475 | 1,475 | 1,300 | 1,475 |
2023-05-24 | 1,473 | 1,505 | 1,451 | 1,474 | 3,100 | 1,474 |
2023-05-23 | 1,530 | 1,530 | 1,462 | 1,468 | 7,000 | 1,468 |
2023-05-22 | 1,532 | 1,570 | 1,510 | 1,511 | 21,400 | 1,511 |
2023-05-19 | 1,504 | 1,509 | 1,495 | 1,509 | 3,300 | 1,509 |
2023-05-18 | 1,500 | 1,507 | 1,500 | 1,507 | 1,500 | 1,507 |
2023-05-17 | 1,481 | 1,511 | 1,481 | 1,492 | 1,800 | 1,492 |
2023-05-16 | 1,541 | 1,541 | 1,477 | 1,477 | 13,200 | 1,477 |
2023-05-15 | 1,596 | 1,611 | 1,571 | 1,581 | 4,200 | 1,581 |
2023-05-12 | 1,580 | 1,629 | 1,580 | 1,586 | 13,700 | 1,586 |
2023-05-11 | 1,606 | 1,606 | 1,568 | 1,580 | 1,300 | 1,580 |
2023-05-10 | 1,595 | 1,601 | 1,572 | 1,595 | 3,500 | 1,595 |
2023-05-09 | 1,600 | 1,615 | 1,600 | 1,601 | 4,300 | 1,601 |
2023-05-08 | 1,611 | 1,750 | 1,570 | 1,595 | 12,500 | 1,595 |
2023-05-02 | 1,587 | 1,612 | 1,570 | 1,580 | 3,900 | 1,580 |
2023-05-01 | 1,620 | 1,620 | 1,587 | 1,590 | 800 | 1,590 |
2023-04-28 | 1,624 | 1,624 | 1,582 | 1,612 | 2,400 | 1,612 |
2023-04-27 | 1,620 | 1,627 | 1,610 | 1,627 | 800 | 1,627 |
2023-04-26 | 1,624 | 1,660 | 1,617 | 1,620 | 1,100 | 1,620 |
2023-04-25 | 1,639 | 1,667 | 1,636 | 1,664 | 700 | 1,664 |
2023-04-24 | 1,679 | 1,679 | 1,639 | 1,648 | 2,300 | 1,648 |
2023-04-21 | 1,654 | 1,700 | 1,650 | 1,687 | 10,700 | 1,687 |
2023-04-20 | 1,606 | 1,654 | 1,604 | 1,650 | 5,500 | 1,650 |
2023-04-19 | 1,601 | 1,622 | 1,592 | 1,605 | 4,100 | 1,605 |
2023-04-18 | 1,594 | 1,616 | 1,594 | 1,599 | 3,800 | 1,599 |
2023-04-17 | 1,583 | 1,619 | 1,541 | 1,614 | 10,100 | 1,614 |
2023-04-14 | 1,610 | 1,619 | 1,521 | 1,614 | 17,600 | 1,614 |
2023-04-13 | 1,635 | 1,635 | 1,531 | 1,590 | 21,400 | 1,590 |
2023-04-12 | 1,593 | 1,755 | 1,593 | 1,614 | 42,400 | 1,614 |
2023-04-11 | 1,636 | 1,694 | 1,546 | 1,570 | 58,400 | 1,570 |
2023-04-10 | 1,960 | 2,080 | 1,606 | 1,625 | 244,300 | 1,625 |
2023-04-07 | 1,404 | 1,680 | 1,381 | 1,680 | 45,600 | 1,680 |
2023-04-06 | 1,470 | 1,513 | 1,370 | 1,380 | 3,000 | 1,380 |
2023-04-05 | - | - | - | 1,350 | - | 1,350 |
2023-04-04 | 1,350 | 1,350 | 1,350 | 1,350 | 1,600 | 1,350 |
2023-04-03 | - | - | - | 1,340 | - | 1,340 |
2023-03-31 | - | - | - | 1,340 | - | 1,340 |
2023-03-30 | 1,340 | 1,340 | 1,340 | 1,340 | 10,800 | 1,340 |
2023-03-29 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 1,380 |
2023-03-28 | - | - | - | 1,369 | - | 1,369 |
2023-03-27 | - | - | - | 1,369 | - | 1,369 |
2023-03-24 | - | - | - | 1,369 | - | 1,369 |
2023-03-23 | 1,399 | 1,399 | 1,369 | 1,369 | 800 | 1,369 |
2023-03-22 | 1,335 | 1,395 | 1,335 | 1,395 | 400 | 1,395 |
2023-03-20 | 1,367 | 1,367 | 1,335 | 1,335 | 500 | 1,335 |
2023-03-17 | 1,369 | 1,370 | 1,369 | 1,370 | 500 | 1,370 |
2023-03-16 | 1,369 | 1,370 | 1,369 | 1,370 | 1,000 | 1,370 |
2023-03-15 | 1,390 | 1,390 | 1,370 | 1,370 | 900 | 1,370 |
2023-03-14 | 1,390 | 1,390 | 1,370 | 1,370 | 900 | 1,370 |
2023-03-13 | 1,399 | 1,400 | 1,399 | 1,400 | 500 | 1,400 |
2023-03-10 | - | - | - | 1,400 | - | 1,400 |
2023-03-09 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
2023-03-08 | 1,379 | 1,379 | 1,378 | 1,378 | 200 | 1,378 |
2023-03-07 | - | - | - | 1,400 | - | 1,400 |
2023-03-06 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 1,400 |
2023-03-03 | 1,400 | 1,400 | 1,400 | 1,400 | 700 | 1,400 |
2023-03-02 | 1,382 | 1,382 | 1,382 | 1,382 | 100 | 1,382 |
2023-03-01 | - | - | - | 1,364 | - | 1,364 |
2023-02-28 | - | - | - | 1,364 | - | 1,364 |
2023-02-27 | 1,362 | 1,364 | 1,362 | 1,364 | 1,200 | 1,364 |
2023-02-24 | 1,361 | 1,362 | 1,361 | 1,362 | 900 | 1,362 |
2023-02-22 | 1,349 | 1,351 | 1,349 | 1,351 | 300 | 1,351 |
2023-02-21 | 1,359 | 1,359 | 1,349 | 1,349 | 400 | 1,349 |
2023-02-20 | 1,339 | 1,339 | 1,339 | 1,339 | 100 | 1,339 |
2023-02-17 | 1,339 | 1,339 | 1,339 | 1,339 | 600 | 1,339 |
2023-02-16 | 1,343 | 1,343 | 1,339 | 1,340 | 700 | 1,340 |
2023-02-15 | 1,327 | 1,329 | 1,327 | 1,329 | 400 | 1,329 |
2023-02-14 | - | - | - | 1,326 | - | 1,326 |
2023-02-13 | 1,326 | 1,326 | 1,326 | 1,326 | 100 | 1,326 |
2023-02-10 | 1,315 | 1,326 | 1,312 | 1,326 | 800 | 1,326 |
2023-02-09 | 1,311 | 1,311 | 1,311 | 1,311 | 100 | 1,311 |
2023-02-08 | 1,321 | 1,321 | 1,321 | 1,321 | 200 | 1,321 |
2023-02-07 | 1,304 | 1,304 | 1,303 | 1,303 | 200 | 1,303 |
2023-02-06 | 1,303 | 1,320 | 1,303 | 1,320 | 500 | 1,320 |
2023-02-03 | - | - | - | 1,303 | - | 1,303 |
2023-02-02 | 1,303 | 1,303 | 1,303 | 1,303 | 300 | 1,303 |
2023-02-01 | 1,301 | 1,301 | 1,301 | 1,301 | 200 | 1,301 |
2023-01-31 | 1,336 | 1,336 | 1,295 | 1,295 | 700 | 1,295 |
2023-01-30 | 1,318 | 1,336 | 1,258 | 1,336 | 2,500 | 1,336 |
2023-01-27 | 1,340 | 1,340 | 1,321 | 1,321 | 1,300 | 1,321 |
2023-01-26 | 1,330 | 1,390 | 1,315 | 1,340 | 2,100 | 1,340 |
2023-01-25 | 1,341 | 1,350 | 1,330 | 1,330 | 7,500 | 1,330 |
2023-01-24 | 1,370 | 1,370 | 1,340 | 1,343 | 1,200 | 1,343 |
2023-01-23 | 1,352 | 1,369 | 1,352 | 1,369 | 6,500 | 1,369 |
2023-01-20 | 1,362 | 1,362 | 1,352 | 1,352 | 200 | 1,352 |
2023-01-19 | - | - | - | 1,330 | - | 1,330 |
2023-01-18 | 1,345 | 1,345 | 1,330 | 1,330 | 1,700 | 1,330 |
2023-01-17 | 1,350 | 1,350 | 1,340 | 1,340 | 1,200 | 1,340 |
2023-01-16 | 1,394 | 1,394 | 1,370 | 1,370 | 600 | 1,370 |
2023-01-13 | 1,395 | 1,395 | 1,395 | 1,395 | 500 | 1,395 |
2023-01-12 | - | - | - | 1,397 | - | 1,397 |
2023-01-11 | - | - | - | 1,397 | - | 1,397 |
2023-01-10 | - | - | - | 1,397 | - | 1,397 |
2023-01-06 | - | - | - | 1,397 | - | 1,397 |
2023-01-05 | 1,397 | 1,397 | 1,397 | 1,397 | 100 | 1,397 |
2023-01-04 | 1,376 | 1,376 | 1,376 | 1,376 | 100 | 1,376 |
分割・併合履歴 : [2017-09-27]1株→0.2株