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
2021-07-30	1,781	1,809	1,765	1,780	11,300	1,780
2021-07-29	1,790	1,800	1,781	1,781	1,900	1,781
2021-07-28	1,780	1,799	1,780	1,799	800	1,799
2021-07-27	1,793	1,800	1,778	1,782	1,700	1,782
2021-07-26	1,810	1,810	1,796	1,796	5,100	1,796
2021-07-21	1,830	1,830	1,795	1,806	10,700	1,806
2021-07-20	1,803	1,814	1,800	1,802	1,700	1,802
2021-07-19	1,803	1,803	1,803	1,803	200	1,803
2021-07-16	1,811	1,829	1,803	1,803	1,500	1,803
2021-07-15	1,810	1,829	1,810	1,811	2,700	1,811
2021-07-14	1,815	1,815	1,815	1,815	200	1,815
2021-07-13	1,814	1,830	1,806	1,806	2,200	1,806
2021-07-12	1,814	1,828	1,801	1,828	2,000	1,828
2021-07-09	1,812	1,814	1,801	1,801	1,400	1,801
2021-07-08	1,825	1,825	1,801	1,801	1,100	1,801
2021-07-07	1,802	1,830	1,802	1,830	2,400	1,830
2021-07-06	1,805	1,807	1,805	1,807	500	1,807
2021-07-05	1,815	1,815	1,805	1,805	2,100	1,805
2021-07-02	1,815	1,828	1,805	1,828	800	1,828
2021-07-01	1,810	1,830	1,805	1,815	3,000	1,815
2021-06-30	1,810	1,830	1,801	1,830	11,600	1,830
2021-06-29	1,810	1,827	1,810	1,810	2,400	1,810
2021-06-28	1,816	1,816	1,816	1,816	400	1,816
2021-06-25	1,820	1,820	1,810	1,819	600	1,819
2021-06-24	1,800	1,830	1,800	1,830	9,200	1,830
2021-06-23	1,800	1,828	1,800	1,828	2,400	1,828
2021-06-22	1,819	1,819	1,780	1,799	1,100	1,799
2021-06-21	1,830	1,830	1,829	1,829	10,000	1,829
2021-06-18	1,805	1,805	1,805	1,805	100	1,805
2021-06-17	1,820	1,820	1,800	1,805	900	1,805
2021-06-16	1,832	1,835	1,820	1,820	500	1,820
2021-06-15	1,821	1,830	1,802	1,802	500	1,802
2021-06-14	1,792	1,830	1,790	1,819	2,100	1,819
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
2021-05-28	1,860	1,866	1,820	1,866	500	1,866
2021-05-27	1,830	1,868	1,830	1,868	200	1,868
2021-05-26	-	-	-	1,830	-	1,830
2021-05-25	-	-	-	1,830	-	1,830
2021-05-24	1,887	1,887	1,830	1,830	700	1,830
2021-05-21	1,830	1,848	1,830	1,848	8,300	1,848
2021-05-20	1,791	1,800	1,791	1,800	600	1,800
2021-05-19	-	-	-	1,801	-	1,801
2021-05-18	-	-	-	1,801	-	1,801
2021-05-17	1,829	1,829	1,801	1,801	500	1,801
2021-05-14	1,829	1,829	1,828	1,829	600	1,829
2021-05-13	1,830	1,830	1,830	1,830	100	1,830
2021-05-12	-	-	-	1,850	-	1,850
2021-05-11	1,830	1,850	1,830	1,850	400	1,850
2021-05-10	1,810	1,813	1,810	1,812	800	1,812
2021-05-07	1,850	1,850	1,850	1,850	500	1,850
2021-05-06	1,810	1,830	1,809	1,830	2,000	1,830
2021-04-30	1,830	1,831	1,830	1,831	200	1,831
2021-04-28	1,830	1,830	1,830	1,830	9,200	1,830
2021-04-27	1,830	1,830	1,830	1,830	100	1,830
2021-04-26	1,870	1,870	1,830	1,830	200	1,830
2021-04-23	1,883	1,883	1,883	1,883	600	1,883
2021-04-22	1,870	1,870	1,830	1,864	500	1,864
2021-04-21	1,831	1,860	1,829	1,860	600	1,860
2021-04-20	-	-	-	1,830	-	1,830
2021-04-19	1,830	1,830	1,830	1,830	100	1,830
2021-04-16	1,830	1,830	1,830	1,830	400	1,830
2021-04-15	1,831	1,831	1,831	1,831	300	1,831
2021-04-14	1,845	1,845	1,813	1,813	200	1,813
2021-04-13	-	-	-	1,847	-	1,847
2021-04-12	1,847	1,847	1,847	1,847	100	1,847
2021-04-09	-	-	-	1,850	-	1,850
2021-04-08	-	-	-	1,850	-	1,850
2021-04-07	1,832	1,850	1,832	1,850	26,500	1,850
2021-04-06	-	-	-	1,850	-	1,850
2021-04-05	-	-	-	1,850	-	1,850
2021-04-02	1,810	1,850	1,810	1,850	200	1,850
2021-04-01	1,806	1,806	1,806	1,806	100	1,806
2021-03-31	1,802	1,802	1,802	1,802	100	1,802
2021-03-30	1,838	1,838	1,802	1,802	7,700	1,802
2021-03-29	-	-	-	1,898	-	1,898
2021-03-26	1,860	1,900	1,860	1,898	300	1,898
2021-03-25	1,873	1,873	1,837	1,837	300	1,837
2021-03-24	1,911	1,911	1,883	1,883	500	1,883
2021-03-23	1,911	1,911	1,911	1,911	800	1,911
2021-03-22	1,919	1,920	1,919	1,920	200	1,920
2021-03-19	1,920	1,920	1,920	1,920	400	1,920
2021-03-18	1,900	1,900	1,885	1,885	200	1,885
2021-03-17	1,883	1,883	1,883	1,883	300	1,883
2021-03-16	1,909	1,909	1,909	1,909	200	1,909
2021-03-15	1,885	1,892	1,885	1,892	500	1,892
2021-03-12	1,859	1,892	1,859	1,892	300	1,892
2021-03-11	1,856	1,856	1,856	1,856	100	1,856
2021-03-10	1,856	1,856	1,856	1,856	100	1,856
2021-03-09	1,856	1,856	1,856	1,856	100	1,856
2021-03-08	1,856	1,856	1,856	1,856	100	1,856
2021-03-05	1,855	1,855	1,852	1,852	1,000	1,852
2021-03-04	1,853	1,876	1,853	1,876	400	1,876
2021-03-03	-	-	-	1,870	-	1,870
2021-03-02	-	-	-	1,870	-	1,870
2021-03-01	1,830	1,870	1,830	1,870	200	1,870
2021-02-26	1,830	1,830	1,830	1,830	200	1,830
2021-02-25	1,859	1,859	1,859	1,859	300	1,859
2021-02-24	1,859	1,859	1,859	1,859	700	1,859
2021-02-22	1,824	1,844	1,824	1,844	300	1,844
2021-02-19	1,823	1,830	1,822	1,822	700	1,822
2021-02-18	1,816	1,823	1,816	1,823	1,000	1,823
2021-02-17	1,813	1,814	1,813	1,814	400	1,814
2021-02-16	1,856	1,856	1,830	1,830	500	1,830
2021-02-15	1,850	1,850	1,850	1,850	200	1,850
2021-02-12	1,869	1,869	1,869	1,869	200	1,869
2021-02-10	1,830	1,830	1,830	1,830	100	1,830
2021-02-09	1,844	1,844	1,790	1,830	2,900	1,830
2021-02-08	1,838	1,878	1,838	1,844	600	1,844
2021-02-05	1,834	1,884	1,834	1,838	1,100	1,838
2021-02-04	1,830	1,859	1,830	1,859	400	1,859
2021-02-03	1,830	1,830	1,830	1,830	200	1,830
2021-02-02	1,831	1,831	1,831	1,831	100	1,831
2021-02-01	1,830	1,850	1,830	1,831	500	1,831
2021-01-29	1,830	1,830	1,830	1,830	100	1,830
2021-01-28	1,806	1,830	1,806	1,830	1,700	1,830
2021-01-27	-	-	-	1,844	-	1,844
2021-01-26	-	-	-	1,844	-	1,844
2021-01-25	1,844	1,844	1,844	1,844	600	1,844
2021-01-22	1,830	1,846	1,830	1,846	600	1,846
2021-01-21	1,811	1,831	1,811	1,830	500	1,830
2021-01-20	1,810	1,830	1,810	1,830	300	1,830
2021-01-19	1,808	1,808	1,808	1,808	100	1,808
2021-01-18	1,830	1,830	1,830	1,830	400	1,830
2021-01-15	1,845	1,847	1,845	1,847	300	1,847
2021-01-14	1,814	1,845	1,814	1,845	300	1,845
2021-01-13	1,808	1,814	1,808	1,814	200	1,814
2021-01-12	1,830	1,830	1,821	1,821	200	1,821
2021-01-08	1,810	1,830	1,810	1,830	400	1,830
2021-01-07	1,802	1,822	1,802	1,806	600	1,806
2021-01-06	1,806	1,830	1,800	1,801	700	1,801
2021-01-05	1,801	1,805	1,801	1,805	200	1,805
2021-01-04	1,812	1,830	1,812	1,830	400	1,830

分割・併合履歴： [2017-09-27]1株→0.2株