6018 阪神内燃機工業(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-293863863803802,0001,900
1993-12-283853853853852,0001,925
1993-12-273853853853855,0001,925
1993-12-243803803803804,0001,900
1993-12-203793793703709,0001,850
1993-12-173743803743806,0001,900
1993-12-1638038037037019,0001,850
1993-12-153803803803804,0001,900
1993-12-143803803803804,0001,900
1993-12-133953953953953,0001,975
1993-12-1038639038639014,0001,950
1993-12-093853853853855,0001,925
1993-12-034104104104102,0002,050
1993-12-024204214204217,0002,105
1993-12-014044054044053,0002,025
1993-11-2444046044045043,0002,250
1993-11-2243044042042929,0002,145
1993-11-1940541240541263,0002,060
1993-11-1839441139440526,0002,025
1993-11-163913913913913,0001,955
1993-11-1538639538639013,0001,950
1993-11-123793803793803,0001,900
1993-11-113713743713715,0001,855
1993-11-103903903803807,0001,900
1993-11-083933933933932,0001,965
1993-11-054104104054052,0002,025
1993-11-044114114114111,0002,055
1993-11-024114114114111,0002,055
1993-10-284204204114113,0002,055
1993-10-264194244194243,0002,120
1993-10-2543343342542517,0002,125
1993-10-214504604504603,0002,300
1993-10-204404404404407,0002,200
1993-10-184244244244243,0002,120
1993-10-144214214214211,0002,105
1993-10-134404404314312,0002,155
1993-10-124314404284404,0002,200
1993-10-084354354284284,0002,140
1993-10-074404404404401,0002,200
1993-10-064394404354409,0002,200
1993-10-044434434404405,0002,200
1993-10-014604604544555,0002,275
1993-09-304674674674671,0002,335
1993-09-294764764754767,0002,380
1993-09-284704704704701,0002,350
1993-09-274654654654655,0002,325
1993-09-224594604594606,0002,300
1993-09-214604654604656,0002,325
1993-09-164604604604604,0002,300
1993-09-144554554554551,0002,275
1993-09-134614614554554,0002,275
1993-09-1048448447447416,0002,370
1993-09-094824824824821,0002,410
1993-09-064824824824822,0002,410
1993-09-024814814814811,0002,405
1993-09-014814814814812,0002,405
1993-08-304804814804813,0002,405
1993-08-274804804804801,0002,400
1993-08-244814814814811,0002,405
1993-08-2349549549049010,0002,450
1993-08-194954954954951,0002,475
1993-08-174964964964961,0002,480
1993-08-164964964964963,0002,480
1993-08-134954954954953,0002,475
1993-08-124944944914917,0002,455
1993-08-114904904904905,0002,450
1993-08-104904904904904,0002,450
1993-08-024904904904901,0002,450
1993-07-305005005005003,0002,500
1993-07-295005005005003,0002,500
1993-07-265005005005001,0002,500
1993-07-2351051050950910,0002,545
1993-07-205205205205203,0002,600
1993-07-1950252050252010,0002,600
1993-07-155005005005001,0002,500
1993-07-145005005005001,0002,500
1993-07-135005005005005,0002,500
1993-07-074904904904901,0002,450
1993-07-054904904904903,0002,450
1993-06-305355355355351,0002,675
1993-06-295415415405405,0002,700
1993-06-2550050549950021,0002,500
1993-06-2450050050050013,0002,500
1993-06-2350050050050017,0002,500
1993-06-225155155005009,0002,500
1993-06-165705705705701,0002,850
1993-06-155705705705701,0002,850
1993-06-145705705705702,0002,850
1993-06-115855855855854,0002,925
1993-06-105905905855852,0002,925
1993-06-085996005805803,0002,900
1993-06-076056106006108,0003,050
1993-06-0460560559559515,0002,975
1993-06-036156156056058,0003,025
1993-06-026156156156151,0003,075
1993-05-316056156056154,0003,075
1993-05-286186256156158,0003,075
1993-05-276156306156188,0003,090
1993-05-2660560658560424,0003,020
1993-05-2464167064066628,0003,330
1993-05-2162064062063016,0003,150
1993-05-2061062061062015,0003,100
1993-05-1960961560461517,0003,075
1993-05-1861062561061932,0003,095
1993-05-1760060559960529,0003,025
1993-05-1457060057058113,0002,905
1993-05-1357658057157121,0002,855
1993-05-1258058557657614,0002,880
1993-05-1158558557157115,0002,855
1993-05-1058859056559020,0002,950
1993-05-0755160155060066,0003,000
1993-05-0654054052053018,0002,650
1993-04-305185185055158,0002,575
1993-04-2853153151851814,0002,590
1993-04-264654654654651,0002,325
1993-04-2348049048048511,0002,425
1993-04-224724724724722,0002,360
1993-04-214804804804801,0002,400
1993-04-204814814814812,0002,405
1993-04-1949149149049010,0002,450
1993-04-1649950049049010,0002,450
1993-04-154905004905006,0002,500
1993-04-144985004904905,0002,450
1993-04-134704934704938,0002,465
1993-04-1245747245746610,0002,330
1993-04-094514514494498,0002,245
1993-04-0844744744544514,0002,225
1993-04-074454464454455,0002,225
1993-04-064454474454456,0002,225
1993-04-054414464414456,0002,225
1993-04-0244044844044216,0002,210
1993-04-014514514404406,0002,200
1993-03-314504514504513,0002,255
1993-03-304604604514513,0002,255
1993-03-294614614604608,0002,300
1993-03-264554554514516,0002,255
1993-03-244374404374406,0002,200
1993-03-234304354304355,0002,175
1993-03-224304304304305,0002,150
1993-03-194314404314404,0002,200
1993-03-184254304254302,0002,150
1993-03-1742542542042018,0002,100
1993-03-1644244242542511,0002,125
1993-03-154504504454458,0002,225
1993-03-124564564504504,0002,250
1993-03-114574574564562,0002,280
1993-03-104714714554554,0002,275
1993-03-0846846844844810,0002,240
1993-03-054954954954953,0002,475
1993-03-045305305105104,0002,550
1993-03-0355455752052013,0002,600
1993-03-0251955851955897,0002,790
1993-03-0145948045948013,0002,400
1993-02-264504504504501,0002,250
1993-02-254554554554554,0002,275
1993-02-244374504374509,0002,250
1993-02-194404404254358,0002,175
1993-02-184474474474471,0002,235
1993-02-174304304304301,0002,150
1993-02-164474474274279,0002,135
1993-02-154534534534532,0002,265
1993-02-1046546544744712,0002,235
1993-02-0946146546046510,0002,325
1993-02-084524584524584,0002,290
1993-02-054454454444445,0002,220
1993-02-034474474464465,0002,230
1993-02-014154154154152,0002,075
1993-01-294104104104106,0002,050
1993-01-2542042042042010,0002,100
1993-01-214194194184187,0002,090
1993-01-194194194194192,0002,095
1993-01-184204204194195,0002,095
1993-01-144204204204202,0002,100
1993-01-134204204204205,0002,100
1993-01-074204204204202,0002,100
1993-01-044204204204205,0002,100

分割・併合履歴 : [2017-09-27]1株→0.2株