6018 阪神内燃機工業(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,6951,6991,6821,6992,5001,699
2017-12-281,6951,6951,6821,6959001,695
2017-12-271,6971,6981,6821,6952,8001,695
2017-12-261,6971,6971,6831,6973,7001,697
2017-12-251,6911,6971,6911,6944,0001,694
2017-12-221,6781,6791,6621,6793,3001,679
2017-12-211,6751,6761,6701,6731,9001,673
2017-12-201,6651,6691,6541,6581,8001,658
2017-12-191,6571,6571,6431,6492,1001,649
2017-12-181,6221,6561,6221,6487,3001,648
2017-12-151,6001,6001,5951,6002,8001,600
2017-12-141,5921,5981,5921,5986001,598
2017-12-131,5781,5941,5781,5872,2001,587
2017-12-121,5731,5911,5711,57818,0001,578
2017-12-111,5901,5921,5871,59011,8001,590
2017-12-081,5991,6001,5721,6003,1001,600
2017-12-071,5701,5801,5611,57315,5001,573
2017-12-061,5851,5851,5601,5706,1001,570
2017-12-051,5861,5861,5751,5841,0001,584
2017-12-041,5781,5821,5551,57914,3001,579
2017-12-011,5941,5941,5541,5563,6001,556
2017-11-301,5731,5731,5731,5734,1001,573
2017-11-291,5841,5841,5671,56813,6001,568
2017-11-281,5951,5951,5501,56011,0001,560
2017-11-271,6001,6101,5801,5805,0001,580
2017-11-241,5881,5881,5701,5703,1001,570
2017-11-221,5561,5821,5561,5781,7001,578
2017-11-211,5701,5881,5701,5885,6001,588
2017-11-201,5621,5631,5551,5619001,561
2017-11-171,5451,5461,5241,5461,9001,546
2017-11-161,5021,5381,5021,5382,0001,538
2017-11-151,5231,5391,5021,5084,1001,508
2017-11-131,5301,5471,5201,5202,0001,520
2017-11-101,5001,5751,5001,5202,1001,520
2017-11-091,5801,5901,5351,5353,8001,535
2017-11-081,6081,6081,5601,5698,9001,569
2017-11-071,6281,6431,6001,62519,8001,625
2017-11-061,7151,7351,7141,7353,5001,735
2017-11-021,7101,7341,7101,7112,3001,711
2017-11-011,7041,7101,6991,7104001,710
2017-10-311,7221,7221,6781,7075,3001,707
2017-10-301,7011,7301,7001,7302,3001,730
2017-10-271,6831,7401,6831,7223,2001,722
2017-10-261,6821,7451,6791,7202,3001,720
2017-10-251,7241,7441,6901,6901,6001,690
2017-10-241,7331,7491,7181,7331,6001,733
2017-10-231,7501,7511,7471,7502,6001,750
2017-10-201,7601,7601,7111,7501,8001,750
2017-10-191,7691,7701,6901,76410,1001,764
2017-10-181,7651,7871,7101,7669,1001,766
2017-10-171,7401,7921,7281,76112,5001,761
2017-10-161,7001,7341,7001,7256,1001,725
2017-10-131,6491,6731,6491,6731,9001,673
2017-10-121,6381,6441,6011,6432,7001,643
2017-10-111,6481,6501,6201,6466,0001,646
2017-10-101,6251,6251,5931,6251,2001,625
2017-10-061,6301,6301,6111,6166001,616
2017-10-051,6401,6401,6201,6314,9001,631
2017-10-041,6051,6091,5701,5703,7001,570
2017-10-031,6121,6121,5911,6012,9001,601
2017-10-021,6021,6191,5961,6011,2001,601
2017-09-291,5701,6211,5701,6152,1001,615
2017-09-281,5661,5661,5601,5605001,560
2017-09-271,5801,5901,5661,5664001,566
2017-09-263153153133133,0001,565
2017-09-2531831831331611,0001,580
2017-09-2232032031231926,0001,595
2017-09-213213213153218,0001,605
2017-09-2032732730532156,0001,605
2017-09-1931533331233040,0001,650
2017-09-1531431630931618,0001,580
2017-09-1431031530831428,0001,570
2017-09-1331331330930914,0001,545
2017-09-1229931329931328,0001,565
2017-09-113043043043041,0001,520
2017-09-083073073043045,0001,520
2017-09-073063063043066,0001,530
2017-09-0630530830030827,0001,540
2017-09-0531331329330646,0001,530
2017-09-0431431430630612,0001,530
2017-09-0132032331031859,0001,590
2017-08-3131331931131736,0001,585
2017-08-3031131330831332,0001,565
2017-08-2930331030231017,0001,550
2017-08-2829730429530337,0001,515
2017-08-252902942902943,0001,470
2017-08-2429029628729417,0001,470
2017-08-2329830029029023,0001,450
2017-08-2229930029429814,0001,490
2017-08-2130230329629918,0001,495
2017-08-1830630730230729,0001,535
2017-08-1730330830330651,0001,530
2017-08-16298312298302173,0001,510
2017-08-1529229829129852,0001,490
2017-08-1429629628428429,0001,420
2017-08-10295296288296154,0001,480
2017-08-09283299283296191,0001,480
2017-08-08283287281281182,0001,405
2017-08-0727027126927138,0001,355
2017-08-0426526926526713,0001,335
2017-08-032622672622677,0001,335
2017-08-022612622612623,0001,310
2017-08-0126426626226212,0001,310
2017-07-3126326626326424,0001,320
2017-07-2826726726526510,0001,325
2017-07-272672702672706,0001,350
2017-07-2626726726426725,0001,335
2017-07-2526826926726919,0001,345
2017-07-2427327326626634,0001,330
2017-07-212692712692718,0001,355
2017-07-2026527326527121,0001,355
2017-07-1927127126326724,0001,335
2017-07-1827727727027129,0001,355
2017-07-1427427927227760,0001,385
2017-07-1326327526327180,0001,355
2017-07-1226226526226520,0001,325
2017-07-1126026125926115,0001,305
2017-07-1026626625626031,0001,300
2017-07-072652652642656,0001,325
2017-07-0626226526126518,0001,325
2017-07-0526526626226214,0001,310
2017-07-04257265257265104,0001,325
2017-07-032572572542543,0001,270
2017-06-3025025925025830,0001,290
2017-06-2925225425025415,0001,270
2017-06-282532542522548,0001,270
2017-06-272522532522532,0001,265
2017-06-2625525525225314,0001,265
2017-06-2325826025525622,0001,280
2017-06-2225325925325654,0001,280
2017-06-2125825825125316,0001,265
2017-06-2024725924625782,0001,285
2017-06-192472472472472,0001,235
2017-06-1624524724524711,0001,235
2017-06-152462472452477,0001,235
2017-06-142452472442475,0001,235
2017-06-132462462452454,0001,225
2017-06-122482482462487,0001,240
2017-06-0924625224024985,0001,245
2017-06-082432432432434,0001,215
2017-06-072442442432438,0001,215
2017-06-062452452442448,0001,220
2017-06-0224424524324514,0001,225
2017-06-012462462442448,0001,220
2017-05-3124724724624715,0001,235
2017-05-3024824824724713,0001,235
2017-05-2924724924624925,0001,245
2017-05-2624724724724733,0001,235
2017-05-252472472472474,0001,235
2017-05-2424925024824829,0001,240
2017-05-2324824824524717,0001,235
2017-05-222482482452487,0001,240
2017-05-1924724824624826,0001,240
2017-05-1824524624324616,0001,230
2017-05-1724924924624864,0001,240
2017-05-1624624624424411,0001,220
2017-05-1524624624324433,0001,220
2017-05-122472482472488,0001,240
2017-05-1125025024724725,0001,235
2017-05-1025125124724928,0001,245
2017-05-0924825024824819,0001,240
2017-05-0824625224624854,0001,240
2017-05-0224524824324647,0001,230
2017-05-0124024423924315,0001,215
2017-04-282422432422429,0001,210
2017-04-2724324323724271,0001,210
2017-04-2624524724424448,0001,220
2017-04-2524424824224482,0001,220
2017-04-2424024223823840,0001,190
2017-04-21252252228240269,0001,200
2017-04-2025625625225355,0001,265
2017-04-19249260245258389,0001,290
2017-04-18236316236286406,0001,430
2017-04-1722423822423633,0001,180
2017-04-142322322242243,0001,120
2017-04-132252262252254,0001,125
2017-04-12229229218219277,0001,095
2017-04-1123323323023011,0001,150
2017-04-102342342342341,0001,170
2017-04-072322342292345,0001,170
2017-04-0623523523223212,0001,160
2017-04-052352362352366,0001,180
2017-04-0424024022722714,0001,135
2017-04-0324224224124212,0001,210
2017-03-312422442412428,0001,210
2017-03-3024224223824218,0001,210
2017-03-2924224324224354,0001,215
2017-03-2824324524224414,0001,220
2017-03-2724324424324417,0001,220
2017-03-2424324324324311,0001,215
2017-03-2324524524424411,0001,220
2017-03-222452452442458,0001,225
2017-03-2124324624324614,0001,230
2017-03-1724424424324319,0001,215
2017-03-162442442442444,0001,220
2017-03-152432442432437,0001,215
2017-03-1424524624424618,0001,230
2017-03-1324624624224227,0001,210
2017-03-1024624623924430,0001,220
2017-03-0924524724424529,0001,225
2017-03-0824824824524517,0001,225
2017-03-0724524824524833,0001,240
2017-03-0624524524424513,0001,225
2017-03-032442452442454,0001,225
2017-03-022452452442448,0001,220
2017-03-0124324624324542,0001,225
2017-02-282432442432435,0001,215
2017-02-2724224424224310,0001,215
2017-02-2424524524424411,0001,220
2017-02-2324224523924536,0001,225
2017-02-2224224324124313,0001,215
2017-02-2124524524024023,0001,200
2017-02-2024424924424522,0001,225
2017-02-172432442432442,0001,220
2017-02-1624224524224315,0001,215
2017-02-1524624624024041,0001,200
2017-02-142442452442459,0001,225
2017-02-1324524524324425,0001,220
2017-02-1024324524324514,0001,225
2017-02-092422442422433,0001,215
2017-02-0823924723824430,0001,220
2017-02-0723623923423948,0001,195
2017-02-0624124624124243,0001,210
2017-02-032422432412416,0001,205
2017-02-0224024323924215,0001,210
2017-02-012392412392416,0001,205
2017-01-3124024124024012,0001,200
2017-01-302412412402409,0001,200
2017-01-2723724023724021,0001,200
2017-01-2623923923623719,0001,185
2017-01-2523823923823913,0001,195
2017-01-242362382362388,0001,190
2017-01-2323923923723710,0001,185
2017-01-202382402382408,0001,200
2017-01-1924224223924122,0001,205
2017-01-1824224223623946,0001,195
2017-01-1723623723523517,0001,175
2017-01-1624024023823829,0001,190
2017-01-1323924323824031,0001,200
2017-01-1223924323723724,0001,185
2017-01-1124124223824232,0001,210
2017-01-10239252239241165,0001,205
2017-01-06227248226235412,0001,175
2017-01-052282282252267,0001,130
2017-01-0422422722322710,0001,135

分割・併合履歴 : [2017-09-27]1株→0.2株