6018 阪神内燃機工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,799 | 2,840 | 2,734 | 2,734 | 5,900 | 2,734 |
| 2024-07-25 | 2,781 | 2,830 | 2,704 | 2,783 | 5,700 | 2,783 |
| 2024-07-24 | 2,880 | 2,919 | 2,876 | 2,881 | 1,700 | 2,881 |
| 2024-07-23 | 2,910 | 2,930 | 2,910 | 2,930 | 5,500 | 2,930 |
| 2024-07-22 | 2,878 | 2,878 | 2,765 | 2,860 | 5,900 | 2,860 |
| 2024-07-19 | 2,859 | 2,949 | 2,859 | 2,909 | 1,500 | 2,909 |
| 2024-07-18 | 2,948 | 2,948 | 2,860 | 2,863 | 4,700 | 2,863 |
| 2024-07-17 | 2,789 | 2,994 | 2,789 | 2,994 | 12,700 | 2,994 |
| 2024-07-16 | 2,759 | 2,765 | 2,736 | 2,765 | 1,700 | 2,765 |
| 2024-07-12 | 2,827 | 2,827 | 2,741 | 2,759 | 2,600 | 2,759 |
| 2024-07-11 | 2,777 | 2,810 | 2,683 | 2,810 | 5,000 | 2,810 |
| 2024-07-10 | 2,771 | 2,771 | 2,771 | 2,771 | 1,000 | 2,771 |
| 2024-07-09 | 2,811 | 2,854 | 2,771 | 2,771 | 7,600 | 2,771 |
| 2024-07-08 | 2,773 | 2,860 | 2,773 | 2,802 | 3,600 | 2,802 |
| 2024-07-05 | 2,816 | 2,816 | 2,770 | 2,770 | 3,400 | 2,770 |
| 2024-07-04 | 2,694 | 2,819 | 2,694 | 2,807 | 8,400 | 2,807 |
| 2024-07-03 | 2,740 | 2,755 | 2,650 | 2,680 | 7,000 | 2,680 |
| 2024-07-02 | 2,728 | 2,740 | 2,705 | 2,737 | 5,700 | 2,737 |
| 2024-07-01 | 2,658 | 2,739 | 2,653 | 2,726 | 16,000 | 2,726 |
| 2024-06-28 | 2,473 | 2,627 | 2,473 | 2,627 | 10,500 | 2,627 |
| 2024-06-27 | 2,491 | 2,491 | 2,461 | 2,471 | 1,400 | 2,471 |
| 2024-06-26 | 2,541 | 2,541 | 2,500 | 2,501 | 11,800 | 2,501 |
| 2024-06-25 | 2,545 | 2,545 | 2,501 | 2,510 | 900 | 2,510 |
| 2024-06-24 | 2,480 | 2,515 | 2,480 | 2,512 | 15,400 | 2,512 |
| 2024-06-21 | 2,511 | 2,511 | 2,481 | 2,481 | 1,200 | 2,481 |
| 2024-06-20 | 2,540 | 2,540 | 2,501 | 2,511 | 1,500 | 2,511 |
| 2024-06-19 | 2,546 | 2,546 | 2,506 | 2,522 | 1,200 | 2,522 |
| 2024-06-18 | 2,559 | 2,559 | 2,541 | 2,545 | 1,100 | 2,545 |
| 2024-06-17 | 2,571 | 2,612 | 2,545 | 2,550 | 5,700 | 2,550 |
| 2024-06-14 | 2,619 | 2,664 | 2,600 | 2,638 | 3,200 | 2,638 |
| 2024-06-13 | 2,660 | 2,660 | 2,521 | 2,625 | 3,200 | 2,625 |
| 2024-06-12 | 2,695 | 2,695 | 2,632 | 2,655 | 900 | 2,655 |
| 2024-06-11 | 2,640 | 2,721 | 2,631 | 2,680 | 7,400 | 2,680 |
| 2024-06-10 | 2,619 | 2,675 | 2,584 | 2,660 | 6,800 | 2,660 |
| 2024-06-07 | 2,522 | 2,600 | 2,522 | 2,600 | 2,900 | 2,600 |
| 2024-06-06 | 2,564 | 2,579 | 2,518 | 2,551 | 3,100 | 2,551 |
| 2024-06-05 | 2,590 | 2,600 | 2,534 | 2,555 | 2,400 | 2,555 |
| 2024-06-04 | 2,584 | 2,624 | 2,550 | 2,555 | 2,300 | 2,555 |
| 2024-06-03 | 2,547 | 2,634 | 2,547 | 2,634 | 8,900 | 2,634 |
| 2024-05-31 | 2,501 | 2,533 | 2,481 | 2,530 | 4,100 | 2,530 |
| 2024-05-30 | 2,480 | 2,588 | 2,443 | 2,515 | 5,000 | 2,515 |
| 2024-05-29 | 2,492 | 2,600 | 2,491 | 2,492 | 6,300 | 2,492 |
| 2024-05-28 | 2,569 | 2,578 | 2,441 | 2,465 | 8,300 | 2,465 |
| 2024-05-27 | 2,642 | 2,642 | 2,542 | 2,566 | 10,600 | 2,566 |
| 2024-05-24 | 2,481 | 2,680 | 2,459 | 2,616 | 24,800 | 2,616 |
| 2024-05-23 | 2,576 | 2,576 | 2,452 | 2,459 | 21,000 | 2,459 |
| 2024-05-22 | 2,650 | 2,779 | 2,560 | 2,585 | 85,300 | 2,585 |
| 2024-05-21 | 2,239 | 2,721 | 2,239 | 2,721 | 23,900 | 2,721 |
| 2024-05-20 | 2,170 | 2,250 | 2,170 | 2,221 | 4,600 | 2,221 |
| 2024-05-17 | 2,148 | 2,189 | 2,148 | 2,170 | 1,300 | 2,170 |
| 2024-05-16 | 2,279 | 2,279 | 2,036 | 2,148 | 8,100 | 2,148 |
| 2024-05-15 | 2,256 | 2,298 | 2,145 | 2,298 | 11,600 | 2,298 |
| 2024-05-14 | 2,479 | 2,479 | 2,208 | 2,266 | 35,100 | 2,266 |
| 2024-05-13 | 1,959 | 2,268 | 1,958 | 2,234 | 28,200 | 2,234 |
| 2024-05-10 | 1,982 | 2,015 | 1,920 | 1,945 | 8,400 | 1,945 |
| 2024-05-09 | 1,982 | 1,982 | 1,950 | 1,955 | 2,400 | 1,955 |
| 2024-05-08 | 2,001 | 2,001 | 1,970 | 1,997 | 1,800 | 1,997 |
| 2024-05-07 | 1,970 | 2,000 | 1,970 | 1,987 | 4,400 | 1,987 |
| 2024-05-02 | 1,961 | 1,979 | 1,960 | 1,977 | 1,600 | 1,977 |
| 2024-05-01 | 1,994 | 1,994 | 1,925 | 1,953 | 1,100 | 1,953 |
| 2024-04-30 | 1,941 | 2,005 | 1,941 | 1,998 | 3,100 | 1,998 |
| 2024-04-26 | 1,979 | 2,014 | 1,901 | 1,921 | 6,100 | 1,921 |
| 2024-04-25 | 2,025 | 2,025 | 1,931 | 1,978 | 2,700 | 1,978 |
| 2024-04-24 | 2,006 | 2,040 | 2,006 | 2,040 | 1,400 | 2,040 |
| 2024-04-23 | 2,000 | 2,059 | 2,000 | 2,037 | 2,000 | 2,037 |
| 2024-04-22 | 1,959 | 2,000 | 1,959 | 1,999 | 18,900 | 1,999 |
| 2024-04-19 | 2,005 | 2,012 | 1,855 | 1,928 | 14,000 | 1,928 |
| 2024-04-18 | 1,988 | 2,034 | 1,924 | 2,032 | 8,200 | 2,032 |
| 2024-04-17 | 2,071 | 2,071 | 1,988 | 2,010 | 11,200 | 2,010 |
| 2024-04-16 | 2,170 | 2,170 | 2,035 | 2,093 | 8,800 | 2,093 |
| 2024-04-15 | 2,204 | 2,208 | 2,165 | 2,200 | 2,600 | 2,200 |
| 2024-04-12 | 2,246 | 2,259 | 2,215 | 2,215 | 1,100 | 2,215 |
| 2024-04-11 | 2,249 | 2,249 | 2,165 | 2,239 | 3,300 | 2,239 |
| 2024-04-10 | 2,230 | 2,260 | 2,230 | 2,250 | 1,700 | 2,250 |
| 2024-04-09 | 2,217 | 2,241 | 2,199 | 2,230 | 6,500 | 2,230 |
| 2024-04-08 | 2,228 | 2,244 | 2,165 | 2,217 | 3,300 | 2,217 |
| 2024-04-05 | 2,222 | 2,253 | 2,190 | 2,194 | 10,400 | 2,194 |
| 2024-04-04 | 2,235 | 2,323 | 2,235 | 2,258 | 1,500 | 2,258 |
| 2024-04-03 | 2,265 | 2,303 | 2,202 | 2,282 | 7,600 | 2,282 |
| 2024-04-02 | 2,340 | 2,346 | 2,279 | 2,279 | 3,900 | 2,279 |
| 2024-04-01 | 2,405 | 2,429 | 2,300 | 2,337 | 7,900 | 2,337 |
| 2024-03-29 | 2,353 | 2,395 | 2,342 | 2,391 | 12,000 | 2,391 |
| 2024-03-28 | 2,370 | 2,383 | 2,318 | 2,334 | 3,300 | 2,334 |
| 2024-03-27 | 2,415 | 2,415 | 2,381 | 2,386 | 4,900 | 2,386 |
| 2024-03-26 | 2,431 | 2,449 | 2,405 | 2,430 | 2,600 | 2,430 |
| 2024-03-25 | 2,421 | 2,460 | 2,421 | 2,432 | 2,800 | 2,432 |
| 2024-03-22 | 2,431 | 2,450 | 2,412 | 2,421 | 7,700 | 2,421 |
| 2024-03-21 | 2,420 | 2,481 | 2,420 | 2,481 | 3,900 | 2,481 |
| 2024-03-19 | 2,451 | 2,451 | 2,382 | 2,420 | 6,800 | 2,420 |
| 2024-03-18 | 2,436 | 2,500 | 2,421 | 2,460 | 10,600 | 2,460 |
| 2024-03-15 | 2,376 | 2,429 | 2,333 | 2,429 | 6,500 | 2,429 |
| 2024-03-14 | 2,381 | 2,401 | 2,356 | 2,388 | 6,400 | 2,388 |
| 2024-03-13 | 2,483 | 2,483 | 2,365 | 2,400 | 7,400 | 2,400 |
| 2024-03-12 | 2,446 | 2,493 | 2,443 | 2,483 | 5,300 | 2,483 |
| 2024-03-11 | 2,578 | 2,578 | 2,398 | 2,480 | 18,700 | 2,480 |
| 2024-03-08 | 2,565 | 2,700 | 2,562 | 2,628 | 10,900 | 2,628 |
| 2024-03-07 | 2,714 | 2,714 | 2,553 | 2,580 | 9,900 | 2,580 |
| 2024-03-06 | 2,696 | 2,760 | 2,661 | 2,712 | 6,800 | 2,712 |
| 2024-03-05 | 2,681 | 2,798 | 2,666 | 2,707 | 9,400 | 2,707 |
| 2024-03-04 | 2,775 | 2,775 | 2,680 | 2,681 | 8,400 | 2,681 |
| 2024-03-01 | 2,806 | 2,815 | 2,727 | 2,775 | 9,300 | 2,775 |
| 2024-02-29 | 2,825 | 2,825 | 2,714 | 2,784 | 5,100 | 2,784 |
| 2024-02-28 | 2,750 | 2,884 | 2,748 | 2,825 | 12,700 | 2,825 |
| 2024-02-27 | 2,724 | 2,756 | 2,701 | 2,745 | 14,400 | 2,745 |
| 2024-02-26 | 2,688 | 2,810 | 2,659 | 2,798 | 14,200 | 2,798 |
| 2024-02-22 | 2,579 | 2,644 | 2,530 | 2,644 | 7,600 | 2,644 |
| 2024-02-21 | 2,555 | 2,597 | 2,530 | 2,557 | 3,000 | 2,557 |
| 2024-02-20 | 2,629 | 2,668 | 2,520 | 2,520 | 10,300 | 2,520 |
| 2024-02-19 | 2,550 | 2,615 | 2,539 | 2,615 | 8,400 | 2,615 |
| 2024-02-16 | 2,518 | 2,575 | 2,484 | 2,550 | 8,700 | 2,550 |
| 2024-02-15 | 2,555 | 2,594 | 2,520 | 2,524 | 7,000 | 2,524 |
| 2024-02-14 | 2,546 | 2,548 | 2,482 | 2,523 | 8,600 | 2,523 |
| 2024-02-13 | 2,582 | 2,603 | 2,512 | 2,545 | 19,300 | 2,545 |
| 2024-02-09 | 2,630 | 2,699 | 2,584 | 2,629 | 13,000 | 2,629 |
| 2024-02-08 | 2,567 | 2,749 | 2,567 | 2,657 | 22,000 | 2,657 |
| 2024-02-07 | 2,570 | 2,570 | 2,525 | 2,550 | 8,200 | 2,550 |
| 2024-02-06 | 2,551 | 2,669 | 2,509 | 2,587 | 53,100 | 2,587 |
| 2024-02-05 | 2,710 | 2,737 | 2,607 | 2,736 | 32,400 | 2,736 |
| 2024-02-02 | 2,797 | 2,798 | 2,635 | 2,714 | 10,700 | 2,714 |
| 2024-02-01 | 2,639 | 2,758 | 2,639 | 2,710 | 8,700 | 2,710 |
| 2024-01-31 | 2,510 | 2,640 | 2,481 | 2,640 | 10,700 | 2,640 |
| 2024-01-30 | 2,540 | 2,544 | 2,435 | 2,501 | 10,000 | 2,501 |
| 2024-01-29 | 2,578 | 2,587 | 2,521 | 2,538 | 9,200 | 2,538 |
| 2024-01-26 | 2,498 | 2,608 | 2,431 | 2,507 | 21,400 | 2,507 |
| 2024-01-25 | 2,456 | 2,537 | 2,412 | 2,532 | 13,900 | 2,532 |
| 2024-01-24 | 2,420 | 2,460 | 2,395 | 2,425 | 7,200 | 2,425 |
| 2024-01-23 | 2,379 | 2,433 | 2,367 | 2,371 | 9,700 | 2,371 |
| 2024-01-22 | 2,326 | 2,430 | 2,326 | 2,429 | 13,200 | 2,429 |
| 2024-01-19 | 2,239 | 2,385 | 2,200 | 2,335 | 21,000 | 2,335 |
| 2024-01-18 | 2,205 | 2,211 | 2,182 | 2,200 | 1,500 | 2,200 |
| 2024-01-17 | 2,219 | 2,239 | 2,180 | 2,181 | 5,000 | 2,181 |
| 2024-01-16 | 2,213 | 2,218 | 2,170 | 2,218 | 3,600 | 2,218 |
| 2024-01-15 | 2,165 | 2,220 | 2,130 | 2,193 | 7,400 | 2,193 |
| 2024-01-12 | 2,154 | 2,169 | 2,120 | 2,130 | 4,600 | 2,130 |
| 2024-01-11 | 2,146 | 2,177 | 2,102 | 2,154 | 7,300 | 2,154 |
| 2024-01-10 | 2,193 | 2,227 | 2,120 | 2,154 | 19,700 | 2,154 |
| 2024-01-09 | 2,180 | 2,325 | 2,179 | 2,260 | 22,100 | 2,260 |
| 2024-01-05 | 2,166 | 2,175 | 2,126 | 2,164 | 6,800 | 2,164 |
| 2024-01-04 | 2,028 | 2,167 | 2,028 | 2,159 | 16,100 | 2,159 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
