6018 阪神内燃機工業(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-05-13 | 1,362 | 1,370 | 1,362 | 1,370 | 1,900 | 1,370 |
2022-05-12 | 1,400 | 1,400 | 1,371 | 1,371 | 1,100 | 1,371 |
2022-05-11 | 1,411 | 1,411 | 1,411 | 1,411 | 200 | 1,411 |
2022-05-10 | 1,404 | 1,410 | 1,403 | 1,403 | 3,000 | 1,403 |
2022-05-09 | - | - | - | 1,421 | - | 1,421 |
2022-05-06 | 1,421 | 1,421 | 1,421 | 1,421 | 100 | 1,421 |
2022-05-02 | 1,400 | 1,416 | 1,391 | 1,391 | 400 | 1,391 |
2022-04-28 | 1,398 | 1,399 | 1,384 | 1,399 | 1,900 | 1,399 |
2022-04-27 | 1,411 | 1,416 | 1,392 | 1,398 | 800 | 1,398 |
2022-04-26 | 1,422 | 1,425 | 1,421 | 1,423 | 600 | 1,423 |
2022-04-25 | 1,467 | 1,467 | 1,422 | 1,422 | 1,100 | 1,422 |
2022-04-22 | 1,431 | 1,431 | 1,397 | 1,415 | 1,300 | 1,415 |
2022-04-21 | 1,435 | 1,454 | 1,428 | 1,447 | 11,800 | 1,447 |
2022-04-20 | 1,445 | 1,453 | 1,434 | 1,434 | 300 | 1,434 |
2022-04-19 | 1,429 | 1,429 | 1,428 | 1,428 | 300 | 1,428 |
2022-04-18 | 1,440 | 1,440 | 1,428 | 1,428 | 700 | 1,428 |
2022-04-15 | 1,468 | 1,468 | 1,405 | 1,410 | 3,500 | 1,410 |
2022-04-14 | 1,443 | 1,490 | 1,442 | 1,442 | 700 | 1,442 |
2022-04-13 | 1,408 | 1,449 | 1,408 | 1,443 | 1,700 | 1,443 |
2022-04-12 | 1,426 | 1,433 | 1,398 | 1,433 | 1,200 | 1,433 |
2022-04-11 | 1,429 | 1,467 | 1,426 | 1,426 | 27,800 | 1,426 |
2022-04-08 | 1,433 | 1,463 | 1,429 | 1,436 | 700 | 1,436 |
2022-04-07 | 1,465 | 1,465 | 1,429 | 1,433 | 2,500 | 1,433 |
2022-04-06 | 1,470 | 1,489 | 1,470 | 1,470 | 900 | 1,470 |
2022-04-05 | 1,478 | 1,485 | 1,468 | 1,469 | 1,300 | 1,469 |
2022-04-04 | 1,489 | 1,510 | 1,450 | 1,462 | 2,500 | 1,462 |
2022-04-01 | 1,500 | 1,502 | 1,500 | 1,501 | 800 | 1,501 |
2022-03-31 | 1,489 | 1,489 | 1,489 | 1,489 | 100 | 1,489 |
2022-03-30 | 1,510 | 1,510 | 1,510 | 1,510 | 7,500 | 1,510 |
2022-03-29 | 1,531 | 1,531 | 1,511 | 1,511 | 700 | 1,511 |
2022-03-28 | 1,531 | 1,546 | 1,531 | 1,531 | 800 | 1,531 |
2022-03-25 | 1,541 | 1,541 | 1,541 | 1,541 | 100 | 1,541 |
2022-03-24 | 1,532 | 1,536 | 1,532 | 1,534 | 500 | 1,534 |
2022-03-23 | 1,591 | 1,591 | 1,554 | 1,558 | 1,900 | 1,558 |
2022-03-22 | 1,526 | 1,559 | 1,526 | 1,558 | 400 | 1,558 |
2022-03-18 | 1,510 | 1,510 | 1,510 | 1,510 | 100 | 1,510 |
2022-03-17 | 1,501 | 1,511 | 1,501 | 1,510 | 800 | 1,510 |
2022-03-16 | 1,510 | 1,510 | 1,492 | 1,492 | 600 | 1,492 |
2022-03-15 | 1,537 | 1,537 | 1,497 | 1,510 | 500 | 1,510 |
2022-03-14 | 1,551 | 1,551 | 1,501 | 1,501 | 900 | 1,501 |
2022-03-11 | 1,502 | 1,538 | 1,502 | 1,536 | 600 | 1,536 |
2022-03-10 | 1,486 | 1,486 | 1,486 | 1,486 | 100 | 1,486 |
2022-03-09 | 1,495 | 1,500 | 1,486 | 1,489 | 1,000 | 1,489 |
2022-03-08 | 1,517 | 1,549 | 1,491 | 1,491 | 700 | 1,491 |
2022-03-07 | 1,492 | 1,517 | 1,491 | 1,517 | 1,000 | 1,517 |
2022-03-04 | 1,532 | 1,532 | 1,532 | 1,532 | 100 | 1,532 |
2022-03-03 | 1,510 | 1,549 | 1,510 | 1,547 | 300 | 1,547 |
2022-03-02 | 1,508 | 1,550 | 1,508 | 1,550 | 500 | 1,550 |
2022-03-01 | - | - | - | 1,490 | - | 1,490 |
2022-02-28 | - | - | - | 1,490 | - | 1,490 |
2022-02-25 | - | - | - | 1,490 | - | 1,490 |
2022-02-24 | 1,542 | 1,542 | 1,489 | 1,490 | 2,900 | 1,490 |
2022-02-22 | 1,515 | 1,515 | 1,515 | 1,515 | 200 | 1,515 |
2022-02-21 | 1,503 | 1,550 | 1,503 | 1,535 | 1,100 | 1,535 |
2022-02-18 | 1,534 | 1,549 | 1,531 | 1,543 | 600 | 1,543 |
2022-02-17 | 1,527 | 1,538 | 1,522 | 1,534 | 800 | 1,534 |
2022-02-16 | 1,528 | 1,550 | 1,527 | 1,527 | 1,300 | 1,527 |
2022-02-15 | 1,528 | 1,528 | 1,519 | 1,528 | 800 | 1,528 |
2022-02-14 | 1,480 | 1,540 | 1,480 | 1,530 | 1,800 | 1,530 |
2022-02-10 | 1,471 | 1,498 | 1,470 | 1,480 | 2,000 | 1,480 |
2022-02-09 | - | - | - | 1,491 | - | 1,491 |
2022-02-08 | 1,471 | 1,491 | 1,471 | 1,491 | 500 | 1,491 |
2022-02-07 | 1,480 | 1,480 | 1,469 | 1,469 | 700 | 1,469 |
2022-02-04 | 1,470 | 1,475 | 1,470 | 1,472 | 400 | 1,472 |
2022-02-03 | - | - | - | 1,479 | - | 1,479 |
2022-02-02 | 1,481 | 1,481 | 1,422 | 1,479 | 3,200 | 1,479 |
2022-02-01 | 1,489 | 1,490 | 1,479 | 1,479 | 700 | 1,479 |
2022-01-31 | 1,484 | 1,499 | 1,484 | 1,499 | 400 | 1,499 |
2022-01-28 | 1,500 | 1,500 | 1,440 | 1,470 | 6,900 | 1,470 |
2022-01-27 | 1,571 | 1,571 | 1,542 | 1,542 | 900 | 1,542 |
2022-01-26 | 1,571 | 1,575 | 1,571 | 1,575 | 300 | 1,575 |
2022-01-25 | 1,572 | 1,572 | 1,572 | 1,572 | 200 | 1,572 |
2022-01-24 | 1,599 | 1,599 | 1,599 | 1,599 | 700 | 1,599 |
2022-01-21 | 1,600 | 1,600 | 1,570 | 1,600 | 6,400 | 1,600 |
2022-01-20 | 1,570 | 1,615 | 1,570 | 1,597 | 1,800 | 1,597 |
2022-01-19 | 1,602 | 1,610 | 1,602 | 1,610 | 700 | 1,610 |
2022-01-18 | 1,632 | 1,632 | 1,613 | 1,620 | 3,200 | 1,620 |
2022-01-17 | 1,693 | 1,693 | 1,645 | 1,645 | 3,200 | 1,645 |
2022-01-14 | 1,699 | 1,699 | 1,684 | 1,684 | 1,100 | 1,684 |
2022-01-13 | 1,700 | 1,700 | 1,700 | 1,700 | 600 | 1,700 |
2022-01-12 | 1,695 | 1,695 | 1,695 | 1,695 | 1,700 | 1,695 |
2022-01-11 | - | - | - | 1,710 | - | 1,710 |
2022-01-07 | 1,704 | 1,719 | 1,704 | 1,710 | 400 | 1,710 |
2022-01-06 | 1,696 | 1,696 | 1,696 | 1,696 | 500 | 1,696 |
2022-01-05 | - | - | - | 1,698 | - | 1,698 |
2022-01-04 | 1,693 | 1,738 | 1,691 | 1,698 | 3,200 | 1,698 |
分割・併合履歴 : [2017-09-27]1株→0.2株