1. HOME >
  2. 株価時系列 >
  3. 6018 >
  4. 1994年

6018 阪神内燃機工業(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-293763763763761,0001,880
1994-12-273993993983987,0001,990
1994-12-263833973833975,0001,985
1994-12-223753833753834,0001,915
1994-12-213713713623622,0001,810
1994-12-193753753753751,0001,875
1994-12-163813843813844,0001,920
1994-12-153803813803813,0001,905
1994-12-123783783783783,0001,890
1994-12-0936537936537910,0001,895
1994-12-083583583583581,0001,790
1994-12-073583583583582,0001,790
1994-12-063613613603616,0001,805
1994-12-053613613613611,0001,805
1994-12-013583583583581,0001,790
1994-11-283453453453456,0001,725
1994-11-253453453423428,0001,710
1994-11-2435035134734715,0001,735
1994-11-223603603563568,0001,780
1994-11-213683683683683,0001,840
1994-11-183573573563562,0001,780
1994-11-173533533533531,0001,765
1994-11-163513513513511,0001,755
1994-11-153503503483483,0001,740
1994-11-113473473473471,0001,735
1994-11-103503503473474,0001,735
1994-11-083903903903901,0001,950
1994-11-023903903903901,0001,950
1994-11-013903903903906,0001,950
1994-10-273953953953953,0001,975
1994-10-263953953953952,0001,975
1994-10-253953953953955,0001,975
1994-10-244004004004001,0002,000
1994-10-203853853853851,0001,925
1994-10-183853853853852,0001,925
1994-10-173793793793791,0001,895
1994-10-143793793783788,0001,890
1994-10-073613613613611,0001,805
1994-10-0637037036036011,0001,800
1994-10-053703703703703,0001,850
1994-10-0437137136937016,0001,850
1994-10-033753753713717,0001,855
1994-09-293803803803801,0001,900
1994-09-283803803803801,0001,900
1994-09-273853853853851,0001,925
1994-09-2639039239039011,0001,950
1994-09-223883883883881,0001,940
1994-09-203853853853853,0001,925
1994-09-193863863863864,0001,930
1994-09-163933933903903,0001,950
1994-09-143963963903906,0001,950
1994-09-133953953953952,0001,975
1994-09-123963963953957,0001,975
1994-09-063983983983981,0001,990
1994-09-054064064004005,0002,000
1994-09-024064064064069,0002,030
1994-09-014064064064062,0002,030
1994-08-254154154104104,0002,050
1994-08-244164164064063,0002,030
1994-08-234304304304309,0002,150
1994-08-194304304304304,0002,150
1994-08-174254254254251,0002,125
1994-08-164254254254252,0002,125
1994-08-124244244244241,0002,120
1994-08-094254254254251,0002,125
1994-08-084254254254255,0002,125
1994-08-054254254254257,0002,125
1994-08-034304304304304,0002,150
1994-08-024304304254253,0002,125
1994-07-294354404354402,0002,200
1994-07-274404404404401,0002,200
1994-07-264404404404401,0002,200
1994-07-2545045045045016,0002,250
1994-07-224504504504504,0002,250
1994-07-214504504494493,0002,245
1994-07-1945545545045014,0002,250
1994-07-184604604604605,0002,300
1994-07-154604604554555,0002,275
1994-07-144564564554554,0002,275
1994-07-134604604604601,0002,300
1994-07-1245546045545519,0002,275
1994-07-114554554554553,0002,275
1994-07-084504504504504,0002,250
1994-07-074504504504504,0002,250
1994-07-064504504504506,0002,250
1994-07-054494504494502,0002,250
1994-07-014504504504502,0002,250
1994-06-274694694554552,0002,275
1994-06-244654704654708,0002,350
1994-06-224604604594604,0002,300
1994-06-2147747746646610,0002,330
1994-06-204764854754855,0002,425
1994-06-1746147046147017,0002,350
1994-06-1646046046046011,0002,300
1994-06-1546046046046015,0002,300
1994-06-1446046046046013,0002,300
1994-06-134634634604606,0002,300
1994-06-104604604604604,0002,300
1994-06-094544604544603,0002,300
1994-06-084604604524528,0002,260
1994-06-074614614524523,0002,260
1994-06-064504514504513,0002,255
1994-06-0246046045546010,0002,300
1994-06-014454454454456,0002,225
1994-05-3144145144144510,0002,225
1994-05-3045545545245210,0002,260
1994-05-274554554554555,0002,275
1994-05-264514554514554,0002,275
1994-05-254554554514515,0002,255
1994-05-244554554554556,0002,275
1994-05-234584584524584,0002,290
1994-05-204514514514511,0002,255
1994-05-184594594594592,0002,295
1994-05-174554554554552,0002,275
1994-05-164774794774793,0002,395
1994-05-134774774774772,0002,385
1994-05-114874894874894,0002,445
1994-05-1048851248251072,0002,550
1994-05-0948448948348933,0002,445
1994-05-0646148546148521,0002,425
1994-05-0245246145246113,0002,305
1994-04-2845546545445561,0002,275
1994-04-2745045545045514,0002,275
1994-04-264404504404504,0002,250
1994-04-254324354324352,0002,175
1994-04-224304304304301,0002,150
1994-04-214254254254251,0002,125
1994-04-204314354234237,0002,115
1994-04-194224224224221,0002,110
1994-04-184224224214215,0002,105
1994-04-154114204114203,0002,100
1994-04-134104104094093,0002,045
1994-04-124104104104101,0002,050
1994-04-114094094094091,0002,045
1994-04-084104104084086,0002,040
1994-04-074084084084085,0002,040
1994-04-064084084084081,0002,040
1994-04-054074074074072,0002,035
1994-03-314074074074071,0002,035
1994-03-304254254194256,0002,125
1994-03-284204204204201,0002,100
1994-03-254274274274271,0002,135
1994-03-244364364364363,0002,180
1994-03-234354364354368,0002,180
1994-03-184254254254255,0002,125
1994-03-174204204204201,0002,100
1994-03-164204254204257,0002,125
1994-03-154144144134133,0002,065
1994-03-144134134134132,0002,065
1994-03-104404404284282,0002,140
1994-03-094344344344342,0002,170
1994-03-034404404344349,0002,170
1994-03-0244945244945028,0002,250
1994-03-014314344314343,0002,170
1994-02-284504504404457,0002,225
1994-02-2542145042145011,0002,250
1994-02-244034034034034,0002,015
1994-02-234004004004001,0002,000
1994-02-224004004004003,0002,000
1994-02-174084084034033,0002,015
1994-02-164304304304302,0002,150
1994-02-154304304304301,0002,150
1994-02-104304304304301,0002,150
1994-02-094304304274304,0002,150
1994-02-084244254244252,0002,125
1994-02-044304304304302,0002,150
1994-02-034314354314352,0002,175
1994-02-024544544544542,0002,270
1994-02-0145645844544512,0002,225
1994-01-314404404404405,0002,200
1994-01-274404404404407,0002,200
1994-01-2644045044045014,0002,250
1994-01-2542646642645946,0002,295
1994-01-2442442942142931,0002,145
1994-01-2142243142243119,0002,155
1994-01-204184224184223,0002,110
1994-01-1941942041341410,0002,070
1994-01-1839541539541322,0002,065
1994-01-1739641039640124,0002,005
1994-01-143913953903905,0001,950
1994-01-133874003873959,0001,975
1994-01-123863903863867,0001,930
1994-01-1138738738338510,0001,925
1994-01-1038140538139017,0001,950
1994-01-0737038037038020,0001,900
1994-01-063723753703706,0001,850
1994-01-053813813703753,0001,875
1994-01-043803843803842,0001,920

分割・併合履歴 ： [2017-09-27]1株→0.2株