1. HOME >
  2. 株価時系列 >
  3. 6018 >
  4. 2016年

6018 阪神内燃機工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3022322522322419,0001,120
2016-12-2922422622422613,0001,130
2016-12-2822822822522825,0001,140
2016-12-2722322822322826,0001,140
2016-12-2622522822222222,0001,110
2016-12-222242252242245,0001,120
2016-12-212242252242258,0001,125
2016-12-2022622922222429,0001,120
2016-12-1922622822222836,0001,140
2016-12-162242242222248,0001,120
2016-12-1522622721922246,0001,110
2016-12-1422422522322360,0001,115
2016-12-1322822822322427,0001,120
2016-12-1222822822522527,0001,125
2016-12-0922722822622826,0001,140
2016-12-0822322422122428,0001,120
2016-12-0722222322022233,0001,110
2016-12-0621922021822045,0001,100
2016-12-0521821921821923,0001,095
2016-12-0221722021421836,0001,090
2016-12-0121922121921913,0001,095
2016-11-3021621921521937,0001,095
2016-11-2921421521321517,0001,075
2016-11-2821421421321413,0001,070
2016-11-2522222221021447,0001,070
2016-11-2422022321222364,0001,115
2016-11-2221721921521949,0001,095
2016-11-2121121720921740,0001,085
2016-11-1820921120821119,0001,055
2016-11-172092092092094,0001,045
2016-11-1620821220520941,0001,045
2016-11-15206206205206106,0001,030
2016-11-1420620620420433,0001,020
2016-11-1120120720120459,0001,020
2016-11-1019720019720031,0001,000
2016-11-0919919919119252,000960
2016-11-0820120119719928,000995
2016-11-0719419819419815,000990
2016-11-0419419419319318,000965
2016-11-0219819919319486,000970
2016-11-0119620019619914,000995
2016-10-311961961961969,000980
2016-10-2819720019519538,000975
2016-10-271971971971974,000985
2016-10-2619619819519555,000975
2016-10-2519520019419696,000980
2016-10-2419319519319545,000975
2016-10-2119319319019034,000950
2016-10-2019119519119345,000965
2016-10-1918919118919072,000950
2016-10-18191191187188141,000940
2016-10-1718919018919019,000950
2016-10-1418818818718839,000940
2016-10-1318818918718834,000940
2016-10-1218718818718815,000940
2016-10-1118818818618638,000930
2016-10-0718919018718850,000940
2016-10-0618719018718812,000940
2016-10-0518718818618618,000930
2016-10-0418718818718711,000935
2016-10-0319019018618731,000935
2016-09-3018918918818924,000945
2016-09-2919019018918937,000945
2016-09-2819119118818930,000945
2016-09-2719219218818894,000940
2016-09-2618919118718982,000945
2016-09-231901901901908,000950
2016-09-211871881871887,000940
2016-09-2018918918718718,000935
2016-09-1618818918818817,000940
2016-09-1518718718518632,000930
2016-09-1418819218518757,000935
2016-09-131881881881883,000940
2016-09-1218618618618612,000930
2016-09-0918818818618629,000930
2016-09-071881881881886,000940
2016-09-061881891881896,000945
2016-09-051881901881903,000950
2016-09-021881881881881,000940
2016-09-011881881881884,000940
2016-08-3118918918518728,000935
2016-08-301901901901905,000950
2016-08-241901901901902,000950
2016-08-231911911911918,000955
2016-08-2219019018819021,000950
2016-08-191901901901907,000950
2016-08-181901901891904,000950
2016-08-1719019019019011,000950
2016-08-1619419419019038,000950
2016-08-1519519519319318,000965
2016-08-121951981941984,000990
2016-08-1020220219519720,000985
2016-08-092012012012011,0001,005
2016-08-081961961961962,000980
2016-08-021951951951957,000975
2016-08-011991991991992,000995
2016-07-292012012012011,0001,005
2016-07-262062072052058,0001,025
2016-07-2521121120120831,0001,040
2016-07-222002032002037,0001,015
2016-07-201951951951952,000975
2016-07-1920420419419517,000975
2016-07-1520320320220210,0001,010
2016-07-142012022012022,0001,010
2016-07-132002002002002,0001,000
2016-07-121981981981982,000990
2016-07-111981981981982,000990
2016-07-0819919919919910,000995
2016-07-071951951951951,000975
2016-07-061961961951954,000975
2016-07-041951951951956,000975
2016-06-301971971971971,000985
2016-06-291921971921974,000985
2016-06-271901901901902,000950
2016-06-242032031901909,000950
2016-06-2320120119819812,000990
2016-06-221961961961961,000980
2016-06-211951951951951,000975
2016-06-201941991941992,000995
2016-06-171961961951952,000975
2016-06-161951951951952,000975
2016-06-151981991961978,000985
2016-06-1419519519319312,000965
2016-06-1320220219619616,000980
2016-06-0920820820120219,0001,010
2016-06-062092092092091,0001,045
2016-05-302122122122123,0001,060
2016-05-252092132052107,0001,050
2016-05-232082082082086,0001,040
2016-05-202082082062087,0001,040
2016-05-192082082082081,0001,040
2016-05-162082082082086,0001,040
2016-05-132092092092095,0001,045
2016-05-112092092062062,0001,030
2016-05-102042102042074,0001,035
2016-05-092082082042049,0001,020
2016-05-062062102032105,0001,050
2016-05-022072072072071,0001,035
2016-04-2821021120820812,0001,040
2016-04-272102102102101,0001,050
2016-04-2621021121021011,0001,050
2016-04-2521421521021039,0001,050
2016-04-2221021321021350,0001,065
2016-04-2121321320721037,0001,050
2016-04-2021321321121111,0001,055
2016-04-1921421520720820,0001,040
2016-04-1820920920520617,0001,030
2016-04-1521421420820931,0001,045
2016-04-1420421620421612,0001,080
2016-04-1320520520420412,0001,020
2016-04-1220320520320511,0001,025
2016-04-1120520520320310,0001,015
2016-04-082082082072074,0001,035
2016-04-0720820820820810,0001,040
2016-04-062082082082084,0001,040
2016-04-052132132082105,0001,050
2016-04-042142162142166,0001,080
2016-04-012172172162162,0001,080
2016-03-312192212182187,0001,090
2016-03-302202202202201,0001,100
2016-03-292252252192193,0001,095
2016-03-2823123123023021,0001,150
2016-03-252272272272271,0001,135
2016-03-2422722722722753,0001,135
2016-03-2322922922722711,0001,135
2016-03-222232292232297,0001,145
2016-03-182232232222225,0001,110
2016-03-1723223222322310,0001,115
2016-03-162322322322327,0001,160
2016-03-152322322322326,0001,160
2016-03-142292322292328,0001,160
2016-03-1122922922922918,0001,145
2016-03-102282292282296,0001,145
2016-03-092292292292292,0001,145
2016-03-082292292292292,0001,145
2016-03-0723223223023036,0001,150
2016-03-022292312292313,0001,155
2016-02-292312312312314,0001,155
2016-02-252312312312311,0001,155
2016-02-242312312312314,0001,155
2016-02-2324324323023313,0001,165
2016-02-222352412352416,0001,205
2016-02-192352352352351,0001,175
2016-02-182362362362361,0001,180
2016-02-172292292292291,0001,145
2016-02-162292292292294,0001,145
2016-02-152342342262266,0001,130
2016-02-1222922920421124,0001,055
2016-02-102402402322325,0001,160
2016-02-052522522502504,0001,250
2016-02-042552552552552,0001,275
2016-02-032622622552556,0001,275
2016-02-022622642622645,0001,320
2016-02-0126527126526611,0001,330
2016-01-2925826025826032,0001,300
2016-01-252582582582585,0001,290
2016-01-222472552472557,0001,275
2016-01-212502502502502,0001,250
2016-01-202592592512515,0001,255
2016-01-192592592592591,0001,295
2016-01-1824826223825915,0001,295
2016-01-152492492492492,0001,245
2016-01-1424624724124111,0001,205
2016-01-1225325324424413,0001,220
2016-01-082522522522527,0001,260
2016-01-072602602522528,0001,260
2016-01-062602612602608,0001,300
2016-01-052602602582604,0001,300
2016-01-042602602602602,0001,300

分割・併合履歴 ： [2017-09-27]1株→0.2株