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 |
---|---|---|---|---|---|---|
2017-12-29 | 1,695 | 1,699 | 1,682 | 1,699 | 2,500 | 1,699 |
2017-12-28 | 1,695 | 1,695 | 1,682 | 1,695 | 900 | 1,695 |
2017-12-27 | 1,697 | 1,698 | 1,682 | 1,695 | 2,800 | 1,695 |
2017-12-26 | 1,697 | 1,697 | 1,683 | 1,697 | 3,700 | 1,697 |
2017-12-25 | 1,691 | 1,697 | 1,691 | 1,694 | 4,000 | 1,694 |
2017-12-22 | 1,678 | 1,679 | 1,662 | 1,679 | 3,300 | 1,679 |
2017-12-21 | 1,675 | 1,676 | 1,670 | 1,673 | 1,900 | 1,673 |
2017-12-20 | 1,665 | 1,669 | 1,654 | 1,658 | 1,800 | 1,658 |
2017-12-19 | 1,657 | 1,657 | 1,643 | 1,649 | 2,100 | 1,649 |
2017-12-18 | 1,622 | 1,656 | 1,622 | 1,648 | 7,300 | 1,648 |
2017-12-15 | 1,600 | 1,600 | 1,595 | 1,600 | 2,800 | 1,600 |
2017-12-14 | 1,592 | 1,598 | 1,592 | 1,598 | 600 | 1,598 |
2017-12-13 | 1,578 | 1,594 | 1,578 | 1,587 | 2,200 | 1,587 |
2017-12-12 | 1,573 | 1,591 | 1,571 | 1,578 | 18,000 | 1,578 |
2017-12-11 | 1,590 | 1,592 | 1,587 | 1,590 | 11,800 | 1,590 |
2017-12-08 | 1,599 | 1,600 | 1,572 | 1,600 | 3,100 | 1,600 |
2017-12-07 | 1,570 | 1,580 | 1,561 | 1,573 | 15,500 | 1,573 |
2017-12-06 | 1,585 | 1,585 | 1,560 | 1,570 | 6,100 | 1,570 |
2017-12-05 | 1,586 | 1,586 | 1,575 | 1,584 | 1,000 | 1,584 |
2017-12-04 | 1,578 | 1,582 | 1,555 | 1,579 | 14,300 | 1,579 |
2017-12-01 | 1,594 | 1,594 | 1,554 | 1,556 | 3,600 | 1,556 |
2017-11-30 | 1,573 | 1,573 | 1,573 | 1,573 | 4,100 | 1,573 |
2017-11-29 | 1,584 | 1,584 | 1,567 | 1,568 | 13,600 | 1,568 |
2017-11-28 | 1,595 | 1,595 | 1,550 | 1,560 | 11,000 | 1,560 |
2017-11-27 | 1,600 | 1,610 | 1,580 | 1,580 | 5,000 | 1,580 |
2017-11-24 | 1,588 | 1,588 | 1,570 | 1,570 | 3,100 | 1,570 |
2017-11-22 | 1,556 | 1,582 | 1,556 | 1,578 | 1,700 | 1,578 |
2017-11-21 | 1,570 | 1,588 | 1,570 | 1,588 | 5,600 | 1,588 |
2017-11-20 | 1,562 | 1,563 | 1,555 | 1,561 | 900 | 1,561 |
2017-11-17 | 1,545 | 1,546 | 1,524 | 1,546 | 1,900 | 1,546 |
2017-11-16 | 1,502 | 1,538 | 1,502 | 1,538 | 2,000 | 1,538 |
2017-11-15 | 1,523 | 1,539 | 1,502 | 1,508 | 4,100 | 1,508 |
2017-11-13 | 1,530 | 1,547 | 1,520 | 1,520 | 2,000 | 1,520 |
2017-11-10 | 1,500 | 1,575 | 1,500 | 1,520 | 2,100 | 1,520 |
2017-11-09 | 1,580 | 1,590 | 1,535 | 1,535 | 3,800 | 1,535 |
2017-11-08 | 1,608 | 1,608 | 1,560 | 1,569 | 8,900 | 1,569 |
2017-11-07 | 1,628 | 1,643 | 1,600 | 1,625 | 19,800 | 1,625 |
2017-11-06 | 1,715 | 1,735 | 1,714 | 1,735 | 3,500 | 1,735 |
2017-11-02 | 1,710 | 1,734 | 1,710 | 1,711 | 2,300 | 1,711 |
2017-11-01 | 1,704 | 1,710 | 1,699 | 1,710 | 400 | 1,710 |
2017-10-31 | 1,722 | 1,722 | 1,678 | 1,707 | 5,300 | 1,707 |
2017-10-30 | 1,701 | 1,730 | 1,700 | 1,730 | 2,300 | 1,730 |
2017-10-27 | 1,683 | 1,740 | 1,683 | 1,722 | 3,200 | 1,722 |
2017-10-26 | 1,682 | 1,745 | 1,679 | 1,720 | 2,300 | 1,720 |
2017-10-25 | 1,724 | 1,744 | 1,690 | 1,690 | 1,600 | 1,690 |
2017-10-24 | 1,733 | 1,749 | 1,718 | 1,733 | 1,600 | 1,733 |
2017-10-23 | 1,750 | 1,751 | 1,747 | 1,750 | 2,600 | 1,750 |
2017-10-20 | 1,760 | 1,760 | 1,711 | 1,750 | 1,800 | 1,750 |
2017-10-19 | 1,769 | 1,770 | 1,690 | 1,764 | 10,100 | 1,764 |
2017-10-18 | 1,765 | 1,787 | 1,710 | 1,766 | 9,100 | 1,766 |
2017-10-17 | 1,740 | 1,792 | 1,728 | 1,761 | 12,500 | 1,761 |
2017-10-16 | 1,700 | 1,734 | 1,700 | 1,725 | 6,100 | 1,725 |
2017-10-13 | 1,649 | 1,673 | 1,649 | 1,673 | 1,900 | 1,673 |
2017-10-12 | 1,638 | 1,644 | 1,601 | 1,643 | 2,700 | 1,643 |
2017-10-11 | 1,648 | 1,650 | 1,620 | 1,646 | 6,000 | 1,646 |
2017-10-10 | 1,625 | 1,625 | 1,593 | 1,625 | 1,200 | 1,625 |
2017-10-06 | 1,630 | 1,630 | 1,611 | 1,616 | 600 | 1,616 |
2017-10-05 | 1,640 | 1,640 | 1,620 | 1,631 | 4,900 | 1,631 |
2017-10-04 | 1,605 | 1,609 | 1,570 | 1,570 | 3,700 | 1,570 |
2017-10-03 | 1,612 | 1,612 | 1,591 | 1,601 | 2,900 | 1,601 |
2017-10-02 | 1,602 | 1,619 | 1,596 | 1,601 | 1,200 | 1,601 |
2017-09-29 | 1,570 | 1,621 | 1,570 | 1,615 | 2,100 | 1,615 |
2017-09-28 | 1,566 | 1,566 | 1,560 | 1,560 | 500 | 1,560 |
2017-09-27 | 1,580 | 1,590 | 1,566 | 1,566 | 400 | 1,566 |
2017-09-26 | 315 | 315 | 313 | 313 | 3,000 | 1,565 |
2017-09-25 | 318 | 318 | 313 | 316 | 11,000 | 1,580 |
2017-09-22 | 320 | 320 | 312 | 319 | 26,000 | 1,595 |
2017-09-21 | 321 | 321 | 315 | 321 | 8,000 | 1,605 |
2017-09-20 | 327 | 327 | 305 | 321 | 56,000 | 1,605 |
2017-09-19 | 315 | 333 | 312 | 330 | 40,000 | 1,650 |
2017-09-15 | 314 | 316 | 309 | 316 | 18,000 | 1,580 |
2017-09-14 | 310 | 315 | 308 | 314 | 28,000 | 1,570 |
2017-09-13 | 313 | 313 | 309 | 309 | 14,000 | 1,545 |
2017-09-12 | 299 | 313 | 299 | 313 | 28,000 | 1,565 |
2017-09-11 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
2017-09-08 | 307 | 307 | 304 | 304 | 5,000 | 1,520 |
2017-09-07 | 306 | 306 | 304 | 306 | 6,000 | 1,530 |
2017-09-06 | 305 | 308 | 300 | 308 | 27,000 | 1,540 |
2017-09-05 | 313 | 313 | 293 | 306 | 46,000 | 1,530 |
2017-09-04 | 314 | 314 | 306 | 306 | 12,000 | 1,530 |
2017-09-01 | 320 | 323 | 310 | 318 | 59,000 | 1,590 |
2017-08-31 | 313 | 319 | 311 | 317 | 36,000 | 1,585 |
2017-08-30 | 311 | 313 | 308 | 313 | 32,000 | 1,565 |
2017-08-29 | 303 | 310 | 302 | 310 | 17,000 | 1,550 |
2017-08-28 | 297 | 304 | 295 | 303 | 37,000 | 1,515 |
2017-08-25 | 290 | 294 | 290 | 294 | 3,000 | 1,470 |
2017-08-24 | 290 | 296 | 287 | 294 | 17,000 | 1,470 |
2017-08-23 | 298 | 300 | 290 | 290 | 23,000 | 1,450 |
2017-08-22 | 299 | 300 | 294 | 298 | 14,000 | 1,490 |
2017-08-21 | 302 | 303 | 296 | 299 | 18,000 | 1,495 |
2017-08-18 | 306 | 307 | 302 | 307 | 29,000 | 1,535 |
2017-08-17 | 303 | 308 | 303 | 306 | 51,000 | 1,530 |
2017-08-16 | 298 | 312 | 298 | 302 | 173,000 | 1,510 |
2017-08-15 | 292 | 298 | 291 | 298 | 52,000 | 1,490 |
2017-08-14 | 296 | 296 | 284 | 284 | 29,000 | 1,420 |
2017-08-10 | 295 | 296 | 288 | 296 | 154,000 | 1,480 |
2017-08-09 | 283 | 299 | 283 | 296 | 191,000 | 1,480 |
2017-08-08 | 283 | 287 | 281 | 281 | 182,000 | 1,405 |
2017-08-07 | 270 | 271 | 269 | 271 | 38,000 | 1,355 |
2017-08-04 | 265 | 269 | 265 | 267 | 13,000 | 1,335 |
2017-08-03 | 262 | 267 | 262 | 267 | 7,000 | 1,335 |
2017-08-02 | 261 | 262 | 261 | 262 | 3,000 | 1,310 |
2017-08-01 | 264 | 266 | 262 | 262 | 12,000 | 1,310 |
2017-07-31 | 263 | 266 | 263 | 264 | 24,000 | 1,320 |
2017-07-28 | 267 | 267 | 265 | 265 | 10,000 | 1,325 |
2017-07-27 | 267 | 270 | 267 | 270 | 6,000 | 1,350 |
2017-07-26 | 267 | 267 | 264 | 267 | 25,000 | 1,335 |
2017-07-25 | 268 | 269 | 267 | 269 | 19,000 | 1,345 |
2017-07-24 | 273 | 273 | 266 | 266 | 34,000 | 1,330 |
2017-07-21 | 269 | 271 | 269 | 271 | 8,000 | 1,355 |
2017-07-20 | 265 | 273 | 265 | 271 | 21,000 | 1,355 |
2017-07-19 | 271 | 271 | 263 | 267 | 24,000 | 1,335 |
2017-07-18 | 277 | 277 | 270 | 271 | 29,000 | 1,355 |
2017-07-14 | 274 | 279 | 272 | 277 | 60,000 | 1,385 |
2017-07-13 | 263 | 275 | 263 | 271 | 80,000 | 1,355 |
2017-07-12 | 262 | 265 | 262 | 265 | 20,000 | 1,325 |
2017-07-11 | 260 | 261 | 259 | 261 | 15,000 | 1,305 |
2017-07-10 | 266 | 266 | 256 | 260 | 31,000 | 1,300 |
2017-07-07 | 265 | 265 | 264 | 265 | 6,000 | 1,325 |
2017-07-06 | 262 | 265 | 261 | 265 | 18,000 | 1,325 |
2017-07-05 | 265 | 266 | 262 | 262 | 14,000 | 1,310 |
2017-07-04 | 257 | 265 | 257 | 265 | 104,000 | 1,325 |
2017-07-03 | 257 | 257 | 254 | 254 | 3,000 | 1,270 |
2017-06-30 | 250 | 259 | 250 | 258 | 30,000 | 1,290 |
2017-06-29 | 252 | 254 | 250 | 254 | 15,000 | 1,270 |
2017-06-28 | 253 | 254 | 252 | 254 | 8,000 | 1,270 |
2017-06-27 | 252 | 253 | 252 | 253 | 2,000 | 1,265 |
2017-06-26 | 255 | 255 | 252 | 253 | 14,000 | 1,265 |
2017-06-23 | 258 | 260 | 255 | 256 | 22,000 | 1,280 |
2017-06-22 | 253 | 259 | 253 | 256 | 54,000 | 1,280 |
2017-06-21 | 258 | 258 | 251 | 253 | 16,000 | 1,265 |
2017-06-20 | 247 | 259 | 246 | 257 | 82,000 | 1,285 |
2017-06-19 | 247 | 247 | 247 | 247 | 2,000 | 1,235 |
2017-06-16 | 245 | 247 | 245 | 247 | 11,000 | 1,235 |
2017-06-15 | 246 | 247 | 245 | 247 | 7,000 | 1,235 |
2017-06-14 | 245 | 247 | 244 | 247 | 5,000 | 1,235 |
2017-06-13 | 246 | 246 | 245 | 245 | 4,000 | 1,225 |
2017-06-12 | 248 | 248 | 246 | 248 | 7,000 | 1,240 |
2017-06-09 | 246 | 252 | 240 | 249 | 85,000 | 1,245 |
2017-06-08 | 243 | 243 | 243 | 243 | 4,000 | 1,215 |
2017-06-07 | 244 | 244 | 243 | 243 | 8,000 | 1,215 |
2017-06-06 | 245 | 245 | 244 | 244 | 8,000 | 1,220 |
2017-06-02 | 244 | 245 | 243 | 245 | 14,000 | 1,225 |
2017-06-01 | 246 | 246 | 244 | 244 | 8,000 | 1,220 |
2017-05-31 | 247 | 247 | 246 | 247 | 15,000 | 1,235 |
2017-05-30 | 248 | 248 | 247 | 247 | 13,000 | 1,235 |
2017-05-29 | 247 | 249 | 246 | 249 | 25,000 | 1,245 |
2017-05-26 | 247 | 247 | 247 | 247 | 33,000 | 1,235 |
2017-05-25 | 247 | 247 | 247 | 247 | 4,000 | 1,235 |
2017-05-24 | 249 | 250 | 248 | 248 | 29,000 | 1,240 |
2017-05-23 | 248 | 248 | 245 | 247 | 17,000 | 1,235 |
2017-05-22 | 248 | 248 | 245 | 248 | 7,000 | 1,240 |
2017-05-19 | 247 | 248 | 246 | 248 | 26,000 | 1,240 |
2017-05-18 | 245 | 246 | 243 | 246 | 16,000 | 1,230 |
2017-05-17 | 249 | 249 | 246 | 248 | 64,000 | 1,240 |
2017-05-16 | 246 | 246 | 244 | 244 | 11,000 | 1,220 |
2017-05-15 | 246 | 246 | 243 | 244 | 33,000 | 1,220 |
2017-05-12 | 247 | 248 | 247 | 248 | 8,000 | 1,240 |
2017-05-11 | 250 | 250 | 247 | 247 | 25,000 | 1,235 |
2017-05-10 | 251 | 251 | 247 | 249 | 28,000 | 1,245 |
2017-05-09 | 248 | 250 | 248 | 248 | 19,000 | 1,240 |
2017-05-08 | 246 | 252 | 246 | 248 | 54,000 | 1,240 |
2017-05-02 | 245 | 248 | 243 | 246 | 47,000 | 1,230 |
2017-05-01 | 240 | 244 | 239 | 243 | 15,000 | 1,215 |
2017-04-28 | 242 | 243 | 242 | 242 | 9,000 | 1,210 |
2017-04-27 | 243 | 243 | 237 | 242 | 71,000 | 1,210 |
2017-04-26 | 245 | 247 | 244 | 244 | 48,000 | 1,220 |
2017-04-25 | 244 | 248 | 242 | 244 | 82,000 | 1,220 |
2017-04-24 | 240 | 242 | 238 | 238 | 40,000 | 1,190 |
2017-04-21 | 252 | 252 | 228 | 240 | 269,000 | 1,200 |
2017-04-20 | 256 | 256 | 252 | 253 | 55,000 | 1,265 |
2017-04-19 | 249 | 260 | 245 | 258 | 389,000 | 1,290 |
2017-04-18 | 236 | 316 | 236 | 286 | 406,000 | 1,430 |
2017-04-17 | 224 | 238 | 224 | 236 | 33,000 | 1,180 |
2017-04-14 | 232 | 232 | 224 | 224 | 3,000 | 1,120 |
2017-04-13 | 225 | 226 | 225 | 225 | 4,000 | 1,125 |
2017-04-12 | 229 | 229 | 218 | 219 | 277,000 | 1,095 |
2017-04-11 | 233 | 233 | 230 | 230 | 11,000 | 1,150 |
2017-04-10 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
2017-04-07 | 232 | 234 | 229 | 234 | 5,000 | 1,170 |
2017-04-06 | 235 | 235 | 232 | 232 | 12,000 | 1,160 |
2017-04-05 | 235 | 236 | 235 | 236 | 6,000 | 1,180 |
2017-04-04 | 240 | 240 | 227 | 227 | 14,000 | 1,135 |
2017-04-03 | 242 | 242 | 241 | 242 | 12,000 | 1,210 |
2017-03-31 | 242 | 244 | 241 | 242 | 8,000 | 1,210 |
2017-03-30 | 242 | 242 | 238 | 242 | 18,000 | 1,210 |
2017-03-29 | 242 | 243 | 242 | 243 | 54,000 | 1,215 |
2017-03-28 | 243 | 245 | 242 | 244 | 14,000 | 1,220 |
2017-03-27 | 243 | 244 | 243 | 244 | 17,000 | 1,220 |
2017-03-24 | 243 | 243 | 243 | 243 | 11,000 | 1,215 |
2017-03-23 | 245 | 245 | 244 | 244 | 11,000 | 1,220 |
2017-03-22 | 245 | 245 | 244 | 245 | 8,000 | 1,225 |
2017-03-21 | 243 | 246 | 243 | 246 | 14,000 | 1,230 |
2017-03-17 | 244 | 244 | 243 | 243 | 19,000 | 1,215 |
2017-03-16 | 244 | 244 | 244 | 244 | 4,000 | 1,220 |
2017-03-15 | 243 | 244 | 243 | 243 | 7,000 | 1,215 |
2017-03-14 | 245 | 246 | 244 | 246 | 18,000 | 1,230 |
2017-03-13 | 246 | 246 | 242 | 242 | 27,000 | 1,210 |
2017-03-10 | 246 | 246 | 239 | 244 | 30,000 | 1,220 |
2017-03-09 | 245 | 247 | 244 | 245 | 29,000 | 1,225 |
2017-03-08 | 248 | 248 | 245 | 245 | 17,000 | 1,225 |
2017-03-07 | 245 | 248 | 245 | 248 | 33,000 | 1,240 |
2017-03-06 | 245 | 245 | 244 | 245 | 13,000 | 1,225 |
2017-03-03 | 244 | 245 | 244 | 245 | 4,000 | 1,225 |
2017-03-02 | 245 | 245 | 244 | 244 | 8,000 | 1,220 |
2017-03-01 | 243 | 246 | 243 | 245 | 42,000 | 1,225 |
2017-02-28 | 243 | 244 | 243 | 243 | 5,000 | 1,215 |
2017-02-27 | 242 | 244 | 242 | 243 | 10,000 | 1,215 |
2017-02-24 | 245 | 245 | 244 | 244 | 11,000 | 1,220 |
2017-02-23 | 242 | 245 | 239 | 245 | 36,000 | 1,225 |
2017-02-22 | 242 | 243 | 241 | 243 | 13,000 | 1,215 |
2017-02-21 | 245 | 245 | 240 | 240 | 23,000 | 1,200 |
2017-02-20 | 244 | 249 | 244 | 245 | 22,000 | 1,225 |
2017-02-17 | 243 | 244 | 243 | 244 | 2,000 | 1,220 |
2017-02-16 | 242 | 245 | 242 | 243 | 15,000 | 1,215 |
2017-02-15 | 246 | 246 | 240 | 240 | 41,000 | 1,200 |
2017-02-14 | 244 | 245 | 244 | 245 | 9,000 | 1,225 |
2017-02-13 | 245 | 245 | 243 | 244 | 25,000 | 1,220 |
2017-02-10 | 243 | 245 | 243 | 245 | 14,000 | 1,225 |
2017-02-09 | 242 | 244 | 242 | 243 | 3,000 | 1,215 |
2017-02-08 | 239 | 247 | 238 | 244 | 30,000 | 1,220 |
2017-02-07 | 236 | 239 | 234 | 239 | 48,000 | 1,195 |
2017-02-06 | 241 | 246 | 241 | 242 | 43,000 | 1,210 |
2017-02-03 | 242 | 243 | 241 | 241 | 6,000 | 1,205 |
2017-02-02 | 240 | 243 | 239 | 242 | 15,000 | 1,210 |
2017-02-01 | 239 | 241 | 239 | 241 | 6,000 | 1,205 |
2017-01-31 | 240 | 241 | 240 | 240 | 12,000 | 1,200 |
2017-01-30 | 241 | 241 | 240 | 240 | 9,000 | 1,200 |
2017-01-27 | 237 | 240 | 237 | 240 | 21,000 | 1,200 |
2017-01-26 | 239 | 239 | 236 | 237 | 19,000 | 1,185 |
2017-01-25 | 238 | 239 | 238 | 239 | 13,000 | 1,195 |
2017-01-24 | 236 | 238 | 236 | 238 | 8,000 | 1,190 |
2017-01-23 | 239 | 239 | 237 | 237 | 10,000 | 1,185 |
2017-01-20 | 238 | 240 | 238 | 240 | 8,000 | 1,200 |
2017-01-19 | 242 | 242 | 239 | 241 | 22,000 | 1,205 |
2017-01-18 | 242 | 242 | 236 | 239 | 46,000 | 1,195 |
2017-01-17 | 236 | 237 | 235 | 235 | 17,000 | 1,175 |
2017-01-16 | 240 | 240 | 238 | 238 | 29,000 | 1,190 |
2017-01-13 | 239 | 243 | 238 | 240 | 31,000 | 1,200 |
2017-01-12 | 239 | 243 | 237 | 237 | 24,000 | 1,185 |
2017-01-11 | 241 | 242 | 238 | 242 | 32,000 | 1,210 |
2017-01-10 | 239 | 252 | 239 | 241 | 165,000 | 1,205 |
2017-01-06 | 227 | 248 | 226 | 235 | 412,000 | 1,175 |
2017-01-05 | 228 | 228 | 225 | 226 | 7,000 | 1,130 |
2017-01-04 | 224 | 227 | 223 | 227 | 10,000 | 1,135 |
分割・併合履歴 : [2017-09-27]1株→0.2株