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
2022-10-03---1,410-1,410
2022-09-30---1,410-1,410
2022-09-29---1,410-1,410
2022-09-28---1,410-1,410
2022-09-271,4101,4101,4101,4105001,410
2022-09-261,4401,4401,4101,4101,0001,410
2022-09-22---1,410-1,410
2022-09-211,4101,4101,4101,4101001,410
2022-09-201,4001,4001,4001,4001001,400
2022-09-161,4091,4091,4001,4005001,400
2022-09-151,4081,4081,3791,3795001,379
2022-09-14---1,366-1,366
2022-09-13---1,366-1,366
2022-09-121,3661,3661,3661,36611,9001,366
2022-09-09---1,361-1,361
2022-09-081,3571,3611,3571,3613001,361
2022-09-071,3811,3811,3701,3704001,370
2022-09-06---1,384-1,384
2022-09-05---1,384-1,384
2022-09-02---1,384-1,384
2022-09-011,3841,3841,3841,3841001,384
2022-08-31---1,391-1,391
2022-08-30---1,391-1,391
2022-08-291,3911,3911,3901,3914001,391
2022-08-26---1,414-1,414
2022-08-25---1,414-1,414
2022-08-24---1,414-1,414
2022-08-231,4141,4141,4141,4148001,414
2022-08-221,4201,4201,4041,4043001,404
2022-08-191,4201,4201,4201,4201001,420
2022-08-18---1,401-1,401
2022-08-171,4011,4011,4011,4011001,401
2022-08-161,4141,4141,4071,4075001,407
2022-08-151,3861,3861,3671,3676001,367
2022-08-121,4051,4051,3561,3562,2001,356
2022-08-10---1,414-1,414
2022-08-09---1,414-1,414
2022-08-081,3811,4141,3811,4141,5001,414
2022-08-051,3811,3811,3801,3815001,381
2022-08-041,4011,4011,4011,4011001,401
2022-08-031,4511,4511,4001,4242,2001,424
2022-08-021,4801,5381,4401,4789,1001,478
2022-08-011,4001,4321,4001,4327001,432
2022-07-29---1,450-1,450
2022-07-28---1,450-1,450
2022-07-27---1,450-1,450
2022-07-26---1,450-1,450
2022-07-251,4501,4501,4501,4505,0001,450
2022-07-221,3981,4171,3981,4178001,417
2022-07-211,3701,3981,3701,3981,2001,398
2022-07-201,3531,3561,3531,3566001,356
2022-07-191,3801,3801,3311,3331,7001,333
2022-07-151,3501,3781,3501,3783,7001,378
2022-07-141,3491,3501,3491,3502001,350
2022-07-13---1,340-1,340
2022-07-121,3401,3401,3401,3408001,340
2022-07-111,3401,3401,3401,3403001,340
2022-07-081,3491,3491,3471,3471,2001,347
2022-07-071,3431,3441,3431,3442001,344
2022-07-061,3321,3451,3251,3455001,345
2022-07-051,3411,3411,3381,3384001,338
2022-07-04---1,358-1,358
2022-07-011,3001,3581,3001,3587001,358
2022-06-301,3001,3001,3001,3001001,300
2022-06-291,3001,3001,3001,3004001,300
2022-06-281,3001,3001,3001,3002001,300
2022-06-27---1,329-1,329
2022-06-24---1,329-1,329
2022-06-231,3301,3331,3291,3291,2001,329
2022-06-22---1,300-1,300
2022-06-211,3001,3001,3001,30011,8001,300
2022-06-201,3291,3291,3001,3002001,300
2022-06-17---1,335-1,335
2022-06-161,3351,3351,3351,3354001,335
2022-06-151,3371,3371,3371,3373001,337
2022-06-141,3261,3291,3261,3292001,329
2022-06-131,3161,3161,3161,3161001,316
2022-06-101,3151,3151,3151,3151001,315
2022-06-091,3361,3391,3361,3399001,339
2022-06-081,3111,3111,3111,3116001,311
2022-06-07---1,315-1,315
2022-06-06---1,315-1,315
2022-06-03---1,315-1,315
2022-06-02---1,315-1,315
2022-06-011,3151,3151,3151,3153001,315
2022-05-31---1,317-1,317
2022-05-301,3361,3361,3171,3173001,317
2022-05-27---1,338-1,338
2022-05-261,3381,3381,3381,3382001,338
2022-05-251,3381,3381,3381,3383001,338
2022-05-24---1,338-1,338
2022-05-231,3691,3691,3381,33812,7001,338
2022-05-201,3501,3501,3421,3443001,344
2022-05-191,3251,3251,3251,3252001,325
2022-05-18---1,274-1,274
2022-05-17---1,274-1,274
2022-05-161,3701,3701,2741,2744,9001,274
2022-05-131,3621,3701,3621,3701,9001,370
2022-05-121,4001,4001,3711,3711,1001,371
2022-05-111,4111,4111,4111,4112001,411
2022-05-101,4041,4101,4031,4033,0001,403
2022-05-09---1,421-1,421
2022-05-061,4211,4211,4211,4211001,421
2022-05-021,4001,4161,3911,3914001,391
2022-04-281,3981,3991,3841,3991,9001,399
2022-04-271,4111,4161,3921,3988001,398
2022-04-261,4221,4251,4211,4236001,423
2022-04-251,4671,4671,4221,4221,1001,422
2022-04-221,4311,4311,3971,4151,3001,415
2022-04-211,4351,4541,4281,44711,8001,447
2022-04-201,4451,4531,4341,4343001,434
2022-04-191,4291,4291,4281,4283001,428
2022-04-181,4401,4401,4281,4287001,428
2022-04-151,4681,4681,4051,4103,5001,410
2022-04-141,4431,4901,4421,4427001,442
2022-04-131,4081,4491,4081,4431,7001,443
2022-04-121,4261,4331,3981,4331,2001,433
2022-04-111,4291,4671,4261,42627,8001,426
2022-04-081,4331,4631,4291,4367001,436
2022-04-071,4651,4651,4291,4332,5001,433
2022-04-061,4701,4891,4701,4709001,470
2022-04-051,4781,4851,4681,4691,3001,469
2022-04-041,4891,5101,4501,4622,5001,462
2022-04-011,5001,5021,5001,5018001,501
2022-03-311,4891,4891,4891,4891001,489
2022-03-301,5101,5101,5101,5107,5001,510
2022-03-291,5311,5311,5111,5117001,511
2022-03-281,5311,5461,5311,5318001,531
2022-03-251,5411,5411,5411,5411001,541
2022-03-241,5321,5361,5321,5345001,534
2022-03-231,5911,5911,5541,5581,9001,558
2022-03-221,5261,5591,5261,5584001,558
2022-03-181,5101,5101,5101,5101001,510
2022-03-171,5011,5111,5011,5108001,510
2022-03-161,5101,5101,4921,4926001,492
2022-03-151,5371,5371,4971,5105001,510
2022-03-141,5511,5511,5011,5019001,501
2022-03-111,5021,5381,5021,5366001,536
2022-03-101,4861,4861,4861,4861001,486
2022-03-091,4951,5001,4861,4891,0001,489
2022-03-081,5171,5491,4911,4917001,491
2022-03-071,4921,5171,4911,5171,0001,517
2022-03-041,5321,5321,5321,5321001,532
2022-03-031,5101,5491,5101,5473001,547
2022-03-021,5081,5501,5081,5505001,550
2022-03-01---1,490-1,490
2022-02-28---1,490-1,490
2022-02-25---1,490-1,490
2022-02-241,5421,5421,4891,4902,9001,490
2022-02-221,5151,5151,5151,5152001,515
2022-02-211,5031,5501,5031,5351,1001,535
2022-02-181,5341,5491,5311,5436001,543
2022-02-171,5271,5381,5221,5348001,534
2022-02-161,5281,5501,5271,5271,3001,527
2022-02-151,5281,5281,5191,5288001,528
2022-02-141,4801,5401,4801,5301,8001,530
2022-02-101,4711,4981,4701,4802,0001,480
2022-02-09---1,491-1,491
2022-02-081,4711,4911,4711,4915001,491
2022-02-071,4801,4801,4691,4697001,469
2022-02-041,4701,4751,4701,4724001,472
2022-02-03---1,479-1,479
2022-02-021,4811,4811,4221,4793,2001,479
2022-02-011,4891,4901,4791,4797001,479
2022-01-311,4841,4991,4841,4994001,499
2022-01-281,5001,5001,4401,4706,9001,470
2022-01-271,5711,5711,5421,5429001,542
2022-01-261,5711,5751,5711,5753001,575
2022-01-251,5721,5721,5721,5722001,572
2022-01-241,5991,5991,5991,5997001,599
2022-01-211,6001,6001,5701,6006,4001,600
2022-01-201,5701,6151,5701,5971,8001,597
2022-01-191,6021,6101,6021,6107001,610
2022-01-181,6321,6321,6131,6203,2001,620
2022-01-171,6931,6931,6451,6453,2001,645
2022-01-141,6991,6991,6841,6841,1001,684
2022-01-131,7001,7001,7001,7006001,700
2022-01-121,6951,6951,6951,6951,7001,695
2022-01-11---1,710-1,710
2022-01-071,7041,7191,7041,7104001,710
2022-01-061,6961,6961,6961,6965001,696
2022-01-05---1,698-1,698
2022-01-041,6931,7381,6911,6983,2001,698

分割・併合履歴 : [2017-09-27]1株→0.2株