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
2023-06-091,4871,5001,4871,4904001,490
2023-06-081,4851,4851,4851,4851001,485
2023-06-071,5001,5001,4831,4832001,483
2023-06-061,5001,5101,4901,4952,1001,495
2023-06-051,4661,4991,4661,4854,6001,485
2023-06-021,4501,4811,4501,4655001,465
2023-06-01---1,467-1,467
2023-05-311,4551,4671,4551,4679,8001,467
2023-05-301,4581,4671,4571,4676001,467
2023-05-291,4591,4711,4511,4542,5001,454
2023-05-261,4731,4751,4501,4502,5001,450
2023-05-251,4771,4801,4751,4751,3001,475
2023-05-241,4731,5051,4511,4743,1001,474
2023-05-231,5301,5301,4621,4687,0001,468
2023-05-221,5321,5701,5101,51121,4001,511
2023-05-191,5041,5091,4951,5093,3001,509
2023-05-181,5001,5071,5001,5071,5001,507
2023-05-171,4811,5111,4811,4921,8001,492
2023-05-161,5411,5411,4771,47713,2001,477
2023-05-151,5961,6111,5711,5814,2001,581
2023-05-121,5801,6291,5801,58613,7001,586
2023-05-111,6061,6061,5681,5801,3001,580
2023-05-101,5951,6011,5721,5953,5001,595
2023-05-091,6001,6151,6001,6014,3001,601
2023-05-081,6111,7501,5701,59512,5001,595
2023-05-021,5871,6121,5701,5803,9001,580
2023-05-011,6201,6201,5871,5908001,590
2023-04-281,6241,6241,5821,6122,4001,612
2023-04-271,6201,6271,6101,6278001,627
2023-04-261,6241,6601,6171,6201,1001,620
2023-04-251,6391,6671,6361,6647001,664
2023-04-241,6791,6791,6391,6482,3001,648
2023-04-211,6541,7001,6501,68710,7001,687
2023-04-201,6061,6541,6041,6505,5001,650
2023-04-191,6011,6221,5921,6054,1001,605
2023-04-181,5941,6161,5941,5993,8001,599
2023-04-171,5831,6191,5411,61410,1001,614
2023-04-141,6101,6191,5211,61417,6001,614
2023-04-131,6351,6351,5311,59021,4001,590
2023-04-121,5931,7551,5931,61442,4001,614
2023-04-111,6361,6941,5461,57058,4001,570
2023-04-101,9602,0801,6061,625244,3001,625
2023-04-071,4041,6801,3811,68045,6001,680
2023-04-061,4701,5131,3701,3803,0001,380
2023-04-05---1,350-1,350
2023-04-041,3501,3501,3501,3501,6001,350
2023-04-03---1,340-1,340
2023-03-31---1,340-1,340
2023-03-301,3401,3401,3401,34010,8001,340
2023-03-291,3801,3801,3801,3801001,380
2023-03-28---1,369-1,369
2023-03-27---1,369-1,369
2023-03-24---1,369-1,369
2023-03-231,3991,3991,3691,3698001,369
2023-03-221,3351,3951,3351,3954001,395
2023-03-201,3671,3671,3351,3355001,335
2023-03-171,3691,3701,3691,3705001,370
2023-03-161,3691,3701,3691,3701,0001,370
2023-03-151,3901,3901,3701,3709001,370
2023-03-141,3901,3901,3701,3709001,370
2023-03-131,3991,4001,3991,4005001,400
2023-03-10---1,400-1,400
2023-03-091,4001,4001,4001,4001001,400
2023-03-081,3791,3791,3781,3782001,378
2023-03-07---1,400-1,400
2023-03-061,4001,4001,4001,4003001,400
2023-03-031,4001,4001,4001,4007001,400
2023-03-021,3821,3821,3821,3821001,382
2023-03-01---1,364-1,364
2023-02-28---1,364-1,364
2023-02-271,3621,3641,3621,3641,2001,364
2023-02-241,3611,3621,3611,3629001,362
2023-02-221,3491,3511,3491,3513001,351
2023-02-211,3591,3591,3491,3494001,349
2023-02-201,3391,3391,3391,3391001,339
2023-02-171,3391,3391,3391,3396001,339
2023-02-161,3431,3431,3391,3407001,340
2023-02-151,3271,3291,3271,3294001,329
2023-02-14---1,326-1,326
2023-02-131,3261,3261,3261,3261001,326
2023-02-101,3151,3261,3121,3268001,326
2023-02-091,3111,3111,3111,3111001,311
2023-02-081,3211,3211,3211,3212001,321
2023-02-071,3041,3041,3031,3032001,303
2023-02-061,3031,3201,3031,3205001,320
2023-02-03---1,303-1,303
2023-02-021,3031,3031,3031,3033001,303
2023-02-011,3011,3011,3011,3012001,301
2023-01-311,3361,3361,2951,2957001,295
2023-01-301,3181,3361,2581,3362,5001,336
2023-01-271,3401,3401,3211,3211,3001,321
2023-01-261,3301,3901,3151,3402,1001,340
2023-01-251,3411,3501,3301,3307,5001,330
2023-01-241,3701,3701,3401,3431,2001,343
2023-01-231,3521,3691,3521,3696,5001,369
2023-01-201,3621,3621,3521,3522001,352
2023-01-19---1,330-1,330
2023-01-181,3451,3451,3301,3301,7001,330
2023-01-171,3501,3501,3401,3401,2001,340
2023-01-161,3941,3941,3701,3706001,370
2023-01-131,3951,3951,3951,3955001,395
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
2023-01-051,3971,3971,3971,3971001,397
2023-01-041,3761,3761,3761,3761001,376

分割・併合履歴 : [2017-09-27]1株→0.2株