6018 阪神内燃機工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-301,7811,8091,7651,78011,3001,780
2021-07-291,7901,8001,7811,7811,9001,781
2021-07-281,7801,7991,7801,7998001,799
2021-07-271,7931,8001,7781,7821,7001,782
2021-07-261,8101,8101,7961,7965,1001,796
2021-07-211,8301,8301,7951,80610,7001,806
2021-07-201,8031,8141,8001,8021,7001,802
2021-07-191,8031,8031,8031,8032001,803
2021-07-161,8111,8291,8031,8031,5001,803
2021-07-151,8101,8291,8101,8112,7001,811
2021-07-141,8151,8151,8151,8152001,815
2021-07-131,8141,8301,8061,8062,2001,806
2021-07-121,8141,8281,8011,8282,0001,828
2021-07-091,8121,8141,8011,8011,4001,801
2021-07-081,8251,8251,8011,8011,1001,801
2021-07-071,8021,8301,8021,8302,4001,830
2021-07-061,8051,8071,8051,8075001,807
2021-07-051,8151,8151,8051,8052,1001,805
2021-07-021,8151,8281,8051,8288001,828
2021-07-011,8101,8301,8051,8153,0001,815
2021-06-301,8101,8301,8011,83011,6001,830
2021-06-291,8101,8271,8101,8102,4001,810
2021-06-281,8161,8161,8161,8164001,816
2021-06-251,8201,8201,8101,8196001,819
2021-06-241,8001,8301,8001,8309,2001,830
2021-06-231,8001,8281,8001,8282,4001,828
2021-06-221,8191,8191,7801,7991,1001,799
2021-06-211,8301,8301,8291,82910,0001,829
2021-06-181,8051,8051,8051,8051001,805
2021-06-171,8201,8201,8001,8059001,805
2021-06-161,8321,8351,8201,8205001,820
2021-06-151,8211,8301,8021,8025001,802
2021-06-141,7921,8301,7901,8192,1001,819
2021-06-11---1,866-1,866
2021-06-10---1,866-1,866
2021-06-09---1,866-1,866
2021-06-08---1,866-1,866
2021-06-07---1,866-1,866
2021-06-04---1,866-1,866
2021-06-03---1,866-1,866
2021-06-02---1,866-1,866
2021-06-01---1,866-1,866
2021-05-31---1,866-1,866
2021-05-281,8601,8661,8201,8665001,866
2021-05-271,8301,8681,8301,8682001,868
2021-05-26---1,830-1,830
2021-05-25---1,830-1,830
2021-05-241,8871,8871,8301,8307001,830
2021-05-211,8301,8481,8301,8488,3001,848
2021-05-201,7911,8001,7911,8006001,800
2021-05-19---1,801-1,801
2021-05-18---1,801-1,801
2021-05-171,8291,8291,8011,8015001,801
2021-05-141,8291,8291,8281,8296001,829
2021-05-131,8301,8301,8301,8301001,830
2021-05-12---1,850-1,850
2021-05-111,8301,8501,8301,8504001,850
2021-05-101,8101,8131,8101,8128001,812
2021-05-071,8501,8501,8501,8505001,850
2021-05-061,8101,8301,8091,8302,0001,830
2021-04-301,8301,8311,8301,8312001,831
2021-04-281,8301,8301,8301,8309,2001,830
2021-04-271,8301,8301,8301,8301001,830
2021-04-261,8701,8701,8301,8302001,830
2021-04-231,8831,8831,8831,8836001,883
2021-04-221,8701,8701,8301,8645001,864
2021-04-211,8311,8601,8291,8606001,860
2021-04-20---1,830-1,830
2021-04-191,8301,8301,8301,8301001,830
2021-04-161,8301,8301,8301,8304001,830
2021-04-151,8311,8311,8311,8313001,831
2021-04-141,8451,8451,8131,8132001,813
2021-04-13---1,847-1,847
2021-04-121,8471,8471,8471,8471001,847
2021-04-09---1,850-1,850
2021-04-08---1,850-1,850
2021-04-071,8321,8501,8321,85026,5001,850
2021-04-06---1,850-1,850
2021-04-05---1,850-1,850
2021-04-021,8101,8501,8101,8502001,850
2021-04-011,8061,8061,8061,8061001,806
2021-03-311,8021,8021,8021,8021001,802
2021-03-301,8381,8381,8021,8027,7001,802
2021-03-29---1,898-1,898
2021-03-261,8601,9001,8601,8983001,898
2021-03-251,8731,8731,8371,8373001,837
2021-03-241,9111,9111,8831,8835001,883
2021-03-231,9111,9111,9111,9118001,911
2021-03-221,9191,9201,9191,9202001,920
2021-03-191,9201,9201,9201,9204001,920
2021-03-181,9001,9001,8851,8852001,885
2021-03-171,8831,8831,8831,8833001,883
2021-03-161,9091,9091,9091,9092001,909
2021-03-151,8851,8921,8851,8925001,892
2021-03-121,8591,8921,8591,8923001,892
2021-03-111,8561,8561,8561,8561001,856
2021-03-101,8561,8561,8561,8561001,856
2021-03-091,8561,8561,8561,8561001,856
2021-03-081,8561,8561,8561,8561001,856
2021-03-051,8551,8551,8521,8521,0001,852
2021-03-041,8531,8761,8531,8764001,876
2021-03-03---1,870-1,870
2021-03-02---1,870-1,870
2021-03-011,8301,8701,8301,8702001,870
2021-02-261,8301,8301,8301,8302001,830
2021-02-251,8591,8591,8591,8593001,859
2021-02-241,8591,8591,8591,8597001,859
2021-02-221,8241,8441,8241,8443001,844
2021-02-191,8231,8301,8221,8227001,822
2021-02-181,8161,8231,8161,8231,0001,823
2021-02-171,8131,8141,8131,8144001,814
2021-02-161,8561,8561,8301,8305001,830
2021-02-151,8501,8501,8501,8502001,850
2021-02-121,8691,8691,8691,8692001,869
2021-02-101,8301,8301,8301,8301001,830
2021-02-091,8441,8441,7901,8302,9001,830
2021-02-081,8381,8781,8381,8446001,844
2021-02-051,8341,8841,8341,8381,1001,838
2021-02-041,8301,8591,8301,8594001,859
2021-02-031,8301,8301,8301,8302001,830
2021-02-021,8311,8311,8311,8311001,831
2021-02-011,8301,8501,8301,8315001,831
2021-01-291,8301,8301,8301,8301001,830
2021-01-281,8061,8301,8061,8301,7001,830
2021-01-27---1,844-1,844
2021-01-26---1,844-1,844
2021-01-251,8441,8441,8441,8446001,844
2021-01-221,8301,8461,8301,8466001,846
2021-01-211,8111,8311,8111,8305001,830
2021-01-201,8101,8301,8101,8303001,830
2021-01-191,8081,8081,8081,8081001,808
2021-01-181,8301,8301,8301,8304001,830
2021-01-151,8451,8471,8451,8473001,847
2021-01-141,8141,8451,8141,8453001,845
2021-01-131,8081,8141,8081,8142001,814
2021-01-121,8301,8301,8211,8212001,821
2021-01-081,8101,8301,8101,8304001,830
2021-01-071,8021,8221,8021,8066001,806
2021-01-061,8061,8301,8001,8017001,801
2021-01-051,8011,8051,8011,8052001,805
2021-01-041,8121,8301,8121,8304001,830

分割・併合履歴 : [2017-09-27]1株→0.2株