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